Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.482,42 +1.377,50 (+2,29%)
Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240621C00001000 | 2024-05-07 2:52PM EDT | 1.00 | 3.10 | 2.35 | 3.00 | 0.00 | - | 8 | 8 | 332.81% |
| PTON240621C00002000 | 2024-05-14 9:46AM EDT | 2.00 | 2.73 | 1.54 | 2.38 | 0.00 | - | 1 | 146 | 148.44% |
| PTON240621C00003000 | 2024-05-17 3:33PM EDT | 3.00 | 1.03 | 1.00 | 1.05 | +0.14 | +15.73% | 23 | 3,810 | 96.88% |
| PTON240621C00004000 | 2024-05-17 3:59PM EDT | 4.00 | 0.40 | 0.38 | 0.40 | +0.01 | +2.56% | 4,173 | 11,772 | 87.89% |
| PTON240621C00005000 | 2024-05-17 3:53PM EDT | 5.00 | 0.17 | 0.16 | 0.17 | +0.02 | +13.33% | 3,664 | 13,992 | 99.22% |
| PTON240621C00006000 | 2024-05-17 3:54PM EDT | 6.00 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 5,673 | 10,793 | 110.94% |
| PTON240621C00007000 | 2024-05-17 12:15PM EDT | 7.00 | 0.05 | 0.03 | 0.07 | -0.01 | -16.67% | 61 | 17,838 | 120.31% |
| PTON240621C00008000 | 2024-05-17 3:51PM EDT | 8.00 | 0.02 | 0.03 | 0.05 | -0.01 | -33.33% | 10 | 4,145 | 134.38% |
| PTON240621C00009000 | 2024-05-16 11:44AM EDT | 9.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 7 | 672 | 146.88% |
| PTON240621C00010000 | 2024-05-17 3:49PM EDT | 10.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 13 | 5,616 | 156.25% |
| PTON240621C00012000 | 2024-05-16 2:05PM EDT | 12.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 102 | 2,481 | 175.00% |
| PTON240621C00015000 | 2024-05-15 10:25AM EDT | 15.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 100 | 2,118 | 187.50% |
| PTON240621C00017000 | 2024-05-17 1:43PM EDT | 17.00 | 0.01 | 0.01 | 0.04 | -0.09 | -90.00% | 1 | 4,262 | 215.63% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240621P00001000 | 2024-05-06 10:34AM EDT | 1.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 23 | 138 | 218.75% |
| PTON240621P00002000 | 2024-05-17 12:13PM EDT | 2.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 20 | 1,686 | 128.13% |
| PTON240621P00003000 | 2024-05-17 3:24PM EDT | 3.00 | 0.07 | 0.07 | 0.10 | 0.00 | - | 18 | 7,685 | 89.84% |
| PTON240621P00004000 | 2024-05-17 3:51PM EDT | 4.00 | 0.44 | 0.42 | 0.44 | +0.03 | +7.32% | 199 | 10,700 | 79.69% |
| PTON240621P00005000 | 2024-05-17 3:49PM EDT | 5.00 | 1.18 | 1.17 | 1.29 | -0.02 | -1.67% | 8 | 7,181 | 95.31% |
| PTON240621P00006000 | 2024-05-16 2:12PM EDT | 6.00 | 2.11 | 1.98 | 2.22 | 0.00 | - | 1 | 495 | 79.69% |
| PTON240621P00007000 | 2024-05-17 2:37PM EDT | 7.00 | 3.01 | 2.72 | 3.95 | +0.66 | +28.09% | 65 | 2,555 | 189.45% |
| PTON240621P00008000 | 2024-05-10 9:30AM EDT | 8.00 | 3.60 | 3.20 | 4.15 | 0.00 | - | 1 | 60 | 150.78% |
| PTON240621P00009000 | 2024-04-16 12:54PM EDT | 9.00 | 5.89 | 4.30 | 5.95 | 0.00 | - | 100 | 27 | 153.13% |
| PTON240621P00010000 | 2024-04-05 11:58AM EDT | 10.00 | 6.40 | 6.50 | 7.30 | 0.00 | - | 6 | 3 | 382.81% |
| PTON240621P00012000 | 2024-05-09 1:49PM EDT | 12.00 | 7.65 | 8.00 | 9.50 | 0.00 | - | 1 | 0 | 381.64% |
| PTON240621P00015000 | 2023-09-18 11:22AM EDT | 15.00 | 10.18 | 10.15 | 10.25 | 0.00 | - | 1 | 0 | 0.00% |
| PTON240621P00017000 | 2023-12-05 10:30AM EDT | 17.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
