Deutsche Märkte schließen in 1 Stunde 5 Minute
DAX
18.694,70 -74,26 (-0,40%) Euro Stoxx 50
5.040,05 -34,29 (-0,68%) Dow Jones 30
39.849,64 +42,87 (+0,11%) Gold
2.432,60 -5,90 (-0,24%) EUR/USD
1,0858 -0,0004 (-0,03%) Bitcoin EUR
65.021,21 +3.369,55 (+5,47%)
Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:25AM EDT. Markt geöffnet.
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240531C00001000 | 2024-05-15 12:07PM EDT | 1.00 | 3.05 | 2.43 | 2.65 | 0.00 | - | 1 | 1 | 775.00% |
| PTON240531C00001500 | 2024-05-02 9:35AM EDT | 1.50 | 2.71 | 1.89 | 2.09 | 0.00 | - | 1 | 1 | 487.50% |
| PTON240531C00002000 | 2024-05-07 10:07AM EDT | 2.00 | 2.21 | 1.42 | 1.51 | 0.00 | - | 1 | 1 | 325.00% |
| PTON240531C00002500 | 2024-05-21 10:09AM EDT | 2.50 | 0.98 | 0.87 | 1.11 | -0.52 | -31.90% | 54 | 10 | 235.94% |
| PTON240531C00003000 | 2024-05-16 2:48PM EDT | 3.00 | 0.50 | 0.50 | 0.55 | -0.52 | -50.98% | 9 | 330 | 155.47% |
| PTON240531C00003500 | 2024-05-21 10:05AM EDT | 3.50 | 0.22 | 0.17 | 0.21 | -0.27 | -55.10% | 1,476 | 414 | 114.06% |
| PTON240531C00004000 | 2024-05-21 9:55AM EDT | 4.00 | 0.06 | 0.07 | 0.09 | -0.14 | -70.00% | 516 | 1,321 | 121.88% |
| PTON240531C00004500 | 2024-05-21 10:01AM EDT | 4.50 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 61 | 3,337 | 137.50% |
| PTON240531C00005000 | 2024-05-21 10:01AM EDT | 5.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 52 | 1,595 | 148.44% |
| PTON240531C00005500 | 2024-05-21 9:30AM EDT | 5.50 | 0.02 | 0.01 | 0.04 | -0.04 | -66.67% | 1 | 1,340 | 175.00% |
| PTON240531C00006000 | 2024-05-20 3:59PM EDT | 6.00 | 0.02 | 0.01 | 0.02 | +0.01 | - | 7 | 640 | 178.13% |
| PTON240531C00006500 | 2024-05-14 12:13PM EDT | 6.50 | 0.06 | 0.01 | 0.25 | 0.00 | - | 41 | 395 | 314.06% |
| PTON240531C00007000 | 2024-05-15 1:04PM EDT | 7.00 | 0.02 | 0.00 | 0.42 | 0.00 | - | 50 | 56 | 386.72% |
| PTON240531C00007500 | 2024-05-20 9:30AM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 73 | 193.75% |
| PTON240531C00008000 | 2024-05-15 3:01PM EDT | 8.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 8 | 129 | 265.63% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240531P00002000 | 2024-05-21 9:38AM EDT | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 663 | 143.75% |
| PTON240531P00002500 | 2024-05-20 10:31AM EDT | 2.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 45 | 1,294 | 115.63% |
| PTON240531P00003000 | 2024-05-21 10:01AM EDT | 3.00 | 0.05 | 0.04 | 0.06 | +0.04 | +400.00% | 379 | 1,550 | 75.00% |
| PTON240531P00003500 | 2024-05-21 10:01AM EDT | 3.50 | 0.23 | 0.22 | 0.27 | +0.17 | +283.33% | 270 | 1,616 | 58.59% |
| PTON240531P00004000 | 2024-05-21 9:57AM EDT | 4.00 | 0.62 | 0.55 | 0.62 | +0.36 | +138.46% | 48 | 6,664 | 0.00% |
| PTON240531P00004500 | 2024-05-21 9:56AM EDT | 4.50 | 1.10 | 1.05 | 1.13 | +0.46 | +71.88% | 43 | 4,346 | 0.00% |
| PTON240531P00005000 | 2024-05-20 2:09PM EDT | 5.00 | 1.15 | 1.43 | 2.08 | 0.00 | - | 2 | 195 | 196.88% |
| PTON240531P00005500 | 2024-05-16 3:58PM EDT | 5.50 | 1.63 | 1.88 | 2.23 | 0.00 | - | 3 | 2 | 204.69% |
| PTON240531P00006000 | 2024-05-13 9:31AM EDT | 6.00 | 1.75 | 2.37 | 2.56 | 0.00 | - | 3 | 3 | 0.00% |
| PTON240531P00006500 | 2024-05-10 1:44PM EDT | 6.50 | 3.10 | 2.93 | 3.05 | +0.80 | +34.78% | 1 | 2 | 0.00% |
| PTON240531P00007000 | 2024-05-10 10:03AM EDT | 7.00 | 2.75 | 3.45 | 3.55 | 0.00 | - | 2 | 1 | 0.00% |
| PTON240531P00007500 | 2024-05-06 9:54AM EDT | 7.50 | 4.02 | 3.85 | 4.10 | 0.00 | - | 5 | 1 | 0.00% |
