Deutsche Märkte geschlossen
DAX
18.163,52 -90,66 (-0,50%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dow Jones 30
39.150,33 +15,57 (+0,04%) Gold
2.334,70 -34,30 (-1,45%) EUR/USD
1,0697 -0,0009 (-0,09%) Bitcoin EUR
60.255,80 +149,57 (+0,25%)
Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240628C00000500 | 2024-06-21 10:37AM EDT | 0.50 | 3.04 | 2.55 | 3.95 | -0.20 | -6.17% | 1 | 26 | 1,450.00% |
| PTON240628C00001500 | 2024-06-14 3:22PM EDT | 1.50 | 2.26 | 1.53 | 2.37 | 0.00 | - | - | 10 | 828.13% |
| PTON240628C00002000 | 2024-06-07 10:31AM EDT | 2.00 | 1.70 | 1.01 | 1.88 | 0.00 | - | 5 | 6 | 618.75% |
| PTON240628C00002500 | 2024-06-14 3:37PM EDT | 2.50 | 1.34 | 0.82 | 1.40 | 0.00 | - | 1 | 4 | 50.00% |
| PTON240628C00003000 | 2024-06-21 3:37PM EDT | 3.00 | 0.57 | 0.52 | 0.72 | -0.18 | -24.00% | 23 | 1,154 | 93.75% |
| PTON240628C00003500 | 2024-06-21 3:46PM EDT | 3.50 | 0.21 | 0.15 | 0.22 | -0.02 | -8.70% | 373 | 726 | 67.19% |
| PTON240628C00004000 | 2024-06-21 3:58PM EDT | 4.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 838 | 5,322 | 82.81% |
| PTON240628C00004500 | 2024-06-21 3:59PM EDT | 4.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 159 | 3,889 | 112.50% |
| PTON240628C00005000 | 2024-06-21 2:29PM EDT | 5.00 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 17 | 1,129 | 137.50% |
| PTON240628C00005500 | 2024-06-17 2:49PM EDT | 5.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 68 | 585 | 203.13% |
| PTON240628C00006000 | 2024-06-17 3:41PM EDT | 6.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 418 | 231.25% |
| PTON240628C00006500 | 2024-05-24 2:25PM EDT | 6.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 100 | 234 | 225.00% |
| PTON240628C00007000 | 2024-06-17 12:27PM EDT | 7.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 5 | 273 | 346.88% |
| PTON240628C00007500 | 2024-06-06 9:38AM EDT | 7.50 | 0.01 | 0.00 | 0.26 | 0.00 | - | 5 | 1,464 | 439.06% |
| PTON240628C00008000 | 2024-06-21 3:18PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,059 | 262.50% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240628P00001500 | 2024-05-29 10:04AM EDT | 1.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 305 | 981.25% |
| PTON240628P00002000 | 2024-06-11 10:27AM EDT | 2.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 21 | 431.25% |
| PTON240628P00002500 | 2024-06-20 11:45AM EDT | 2.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 8 | 722 | 187.50% |
| PTON240628P00003000 | 2024-06-21 3:36PM EDT | 3.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 18 | 485 | 100.00% |
| PTON240628P00003500 | 2024-06-21 3:56PM EDT | 3.50 | 0.08 | 0.08 | 0.09 | 0.00 | - | 65 | 1,407 | 73.44% |
| PTON240628P00004000 | 2024-06-21 1:45PM EDT | 4.00 | 0.44 | 0.40 | 0.55 | +0.04 | +10.00% | 62 | 699 | 117.97% |
| PTON240628P00004500 | 2024-06-20 3:26PM EDT | 4.50 | 0.87 | 0.80 | 1.35 | 0.00 | - | 31 | 163 | 248.44% |
| PTON240628P00005000 | 2024-06-03 12:08PM EDT | 5.00 | 1.35 | 1.18 | 2.24 | 0.00 | - | 2 | 10 | 387.50% |
| PTON240628P00005500 | 2024-05-24 12:51PM EDT | 5.50 | 2.35 | 1.36 | 2.74 | 0.00 | - | 2 | 1 | 332.81% |
| PTON240628P00006000 | 2024-06-03 10:43AM EDT | 6.00 | 2.63 | 1.53 | 3.25 | 0.00 | - | 1 | 2 | 100.00% |
| PTON240628P00006500 | 2024-05-21 2:48PM EDT | 6.50 | 3.16 | 2.73 | 3.75 | 0.00 | - | - | 1 | 535.94% |
