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
60.211,77 +115,61 (+0,19%)
Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240705C00000500 | 2024-06-18 2:45PM EDT | 0.50 | 3.66 | 2.55 | 3.95 | 0.00 | - | 1 | 15 | 987.50% |
| PTON240705C00001500 | 2024-06-07 12:18PM EDT | 1.50 | 2.19 | 1.51 | 2.53 | 0.00 | - | 1 | 1 | 706.25% |
| PTON240705C00002500 | 2024-05-28 12:55PM EDT | 2.50 | 0.65 | 0.87 | 1.32 | 0.00 | - | 3 | 3 | 271.88% |
| PTON240705C00003000 | 2024-06-07 10:56AM EDT | 3.00 | 0.53 | 0.42 | 0.88 | 0.00 | - | 2 | 14 | 90.63% |
| PTON240705C00003500 | 2024-06-21 3:00PM EDT | 3.50 | 0.22 | 0.23 | 0.28 | -0.04 | -15.38% | 45 | 400 | 72.66% |
| PTON240705C00004000 | 2024-06-21 3:53PM EDT | 4.00 | 0.07 | 0.06 | 0.08 | -0.02 | -22.22% | 51 | 325 | 73.44% |
| PTON240705C00004500 | 2024-06-21 3:44PM EDT | 4.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 55 | 1,008 | 84.38% |
| PTON240705C00005000 | 2024-06-21 3:47PM EDT | 5.00 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 2 | 405 | 118.75% |
| PTON240705C00005500 | 2024-06-21 9:45AM EDT | 5.50 | 0.01 | 0.01 | 0.06 | -0.02 | -66.67% | 25 | 113 | 146.88% |
| PTON240705C00006000 | 2024-06-05 11:09AM EDT | 6.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 198 | 157.81% |
| PTON240705C00006500 | 2024-06-12 2:16PM EDT | 6.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 40 | 105 | 168.75% |
| PTON240705C00007000 | 2024-06-17 1:50PM EDT | 7.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 5 | 141 | 242.19% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240705P00002000 | 2024-05-29 9:44AM EDT | 2.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 1 | 492.19% |
| PTON240705P00002500 | 2024-06-21 3:37PM EDT | 2.50 | 0.01 | 0.01 | 0.04 | 0.00 | - | 229 | 75 | 134.38% |
| PTON240705P00003000 | 2024-06-21 1:42PM EDT | 3.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 19 | 320 | 82.81% |
| PTON240705P00003500 | 2024-06-21 3:22PM EDT | 3.50 | 0.14 | 0.13 | 0.15 | +0.02 | +16.67% | 150 | 396 | 71.09% |
| PTON240705P00004000 | 2024-06-21 3:57PM EDT | 4.00 | 0.43 | 0.08 | 0.58 | +0.06 | +16.22% | 87 | 481 | 122.66% |
| PTON240705P00004500 | 2024-06-21 9:36AM EDT | 4.50 | 0.93 | 0.87 | 1.14 | +0.26 | +38.81% | 1 | 65 | 137.50% |
| PTON240705P00005000 | 2024-05-23 12:43PM EDT | 5.00 | 1.70 | 1.09 | 1.87 | 0.00 | - | - | 30 | 159.38% |
| PTON240705P00005500 | 2024-06-21 12:04PM EDT | 5.50 | 1.93 | 1.64 | 2.36 | +0.31 | +19.14% | 1 | 1 | 199.22% |
| PTON240705P00006000 | 2024-05-30 10:08AM EDT | 6.00 | 2.78 | 1.92 | 2.62 | 0.00 | - | 2 | 0 | 286.72% |
| PTON240705P00006500 | 2024-05-30 10:08AM EDT | 6.50 | 3.26 | 2.65 | 3.55 | 0.00 | - | 2 | 2 | 301.56% |
