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
61.631,79 +1.665,22 (+2,78%)
Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240719C00001000 | 2024-05-16 12:28PM EDT | 1.00 | 2.94 | 2.36 | 3.80 | 0.00 | - | 1 | 31 | 306.25% |
| PTON240719C00002000 | 2024-05-16 3:29PM EDT | 2.00 | 1.93 | 1.87 | 2.23 | 0.00 | - | 1 | 396 | 153.91% |
| PTON240719C00003000 | 2024-05-17 3:49PM EDT | 3.00 | 1.10 | 0.87 | 1.13 | -0.12 | -9.84% | 637 | 2,936 | 65.63% |
| PTON240719C00004000 | 2024-05-17 2:54PM EDT | 4.00 | 0.58 | 0.52 | 0.55 | +0.04 | +7.41% | 1,707 | 17,750 | 87.89% |
| PTON240719C00005000 | 2024-05-17 3:24PM EDT | 5.00 | 0.29 | 0.26 | 0.27 | +0.03 | +11.54% | 1,114 | 8,005 | 91.80% |
| PTON240719C00006000 | 2024-05-17 3:50PM EDT | 6.00 | 0.13 | 0.13 | 0.15 | +0.01 | +8.33% | 3,750 | 27,590 | 96.09% |
| PTON240719C00007000 | 2024-05-17 12:27PM EDT | 7.00 | 0.08 | 0.05 | 0.09 | +0.01 | +14.29% | 943 | 4,943 | 96.88% |
| PTON240719C00008000 | 2024-05-17 3:48PM EDT | 8.00 | 0.04 | 0.03 | 0.09 | 0.00 | - | 134 | 3,601 | 108.59% |
| PTON240719C00009000 | 2024-05-17 1:38PM EDT | 9.00 | 0.06 | 0.02 | 0.06 | +0.05 | +500.00% | 45 | 1,123 | 112.50% |
| PTON240719C00010000 | 2024-05-17 3:35PM EDT | 10.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 87 | 2,702 | 112.50% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240719P00001000 | 2024-05-02 12:53PM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 105 | 150.00% |
| PTON240719P00002000 | 2024-05-17 11:14AM EDT | 2.00 | 0.03 | 0.02 | 0.11 | 0.00 | - | 3 | 2,211 | 125.00% |
| PTON240719P00003000 | 2024-05-17 1:03PM EDT | 3.00 | 0.14 | 0.14 | 0.16 | -0.04 | -22.22% | 16 | 4,879 | 83.59% |
| PTON240719P00004000 | 2024-05-17 2:30PM EDT | 4.00 | 0.55 | 0.56 | 0.59 | -0.02 | -3.51% | 24 | 4,651 | 81.64% |
| PTON240719P00005000 | 2024-05-17 3:34PM EDT | 5.00 | 1.29 | 1.11 | 1.33 | -0.07 | -5.15% | 14 | 914 | 69.14% |
| PTON240719P00006000 | 2024-05-17 3:34PM EDT | 6.00 | 2.14 | 2.12 | 2.19 | 0.00 | - | 11 | 835 | 79.69% |
| PTON240719P00007000 | 2024-05-09 12:30PM EDT | 7.00 | 3.15 | 2.68 | 3.15 | 0.00 | - | 1 | 234 | 96.88% |
| PTON240719P00008000 | 2024-05-02 3:49PM EDT | 8.00 | 4.95 | 4.00 | 4.95 | 0.00 | - | 1 | 12 | 185.55% |
| PTON240719P00009000 | 2024-05-09 12:13PM EDT | 9.00 | 4.70 | 5.00 | 5.15 | 0.00 | - | 10 | 19 | 125.00% |
| PTON240719P00010000 | 2024-04-12 11:30AM EDT | 10.00 | 6.44 | 5.70 | 6.55 | 0.00 | - | 2 | 0 | 125.00% |
