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
61.525,75 +1.412,47 (+2,35%)
Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240920C00001000 | 2024-05-03 9:34AM EDT | 1.00 | 2.25 | 2.86 | 3.05 | 0.00 | - | 1 | 2 | 143.75% |
| PTON240920C00002000 | 2024-05-15 9:30AM EDT | 2.00 | 2.11 | 1.98 | 2.16 | 0.00 | - | 1 | 13 | 114.06% |
| PTON240920C00003000 | 2024-05-17 11:05AM EDT | 3.00 | 1.37 | 1.26 | 1.37 | +0.04 | +3.01% | 12 | 737 | 96.68% |
| PTON240920C00004000 | 2024-05-17 3:28PM EDT | 4.00 | 0.78 | 0.77 | 0.84 | -0.05 | -6.02% | 1 | 2,754 | 92.19% |
| PTON240920C00005000 | 2024-05-17 3:26PM EDT | 5.00 | 0.52 | 0.48 | 0.53 | -0.02 | -3.70% | 56 | 3,350 | 92.38% |
| PTON240920C00006000 | 2024-05-17 3:56PM EDT | 6.00 | 0.31 | 0.31 | 0.34 | -0.01 | -3.12% | 1,621 | 968 | 93.16% |
| PTON240920C00007000 | 2024-05-17 1:10PM EDT | 7.00 | 0.24 | 0.16 | 0.25 | +0.02 | +9.09% | 11 | 313 | 92.58% |
| PTON240920C00008000 | 2024-05-17 2:03PM EDT | 8.00 | 0.15 | 0.10 | 0.15 | +0.01 | +7.14% | 126 | 1,043 | 91.41% |
| PTON240920C00009000 | 2024-05-14 3:59PM EDT | 9.00 | 0.10 | 0.00 | 0.21 | 0.00 | - | 290 | 336 | 96.88% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240920P00001000 | 2024-05-03 10:27AM EDT | 1.00 | 0.25 | 0.00 | 0.07 | 0.00 | - | 1 | 102 | 143.75% |
| PTON240920P00002000 | 2024-05-17 3:26PM EDT | 2.00 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 111 | 3,451 | 91.80% |
| PTON240920P00003000 | 2024-05-17 11:48AM EDT | 3.00 | 0.30 | 0.29 | 0.33 | -0.03 | -9.09% | 123 | 1,110 | 84.38% |
| PTON240920P00004000 | 2024-05-17 1:44PM EDT | 4.00 | 0.75 | 0.79 | 0.85 | -0.13 | -14.77% | 8 | 247 | 84.77% |
| PTON240920P00005000 | 2024-05-16 9:31AM EDT | 5.00 | 1.39 | 1.46 | 1.53 | 0.00 | - | 1 | 112 | 82.23% |
| PTON240920P00006000 | 2024-05-14 11:31AM EDT | 6.00 | 1.97 | 2.25 | 2.38 | 0.00 | - | 17 | 103 | 81.64% |
| PTON240920P00007000 | 2024-05-15 1:34PM EDT | 7.00 | 3.10 | 3.10 | 3.25 | 0.00 | - | 1 | 25 | 74.22% |
| PTON240920P00008000 | 2024-04-25 9:45AM EDT | 8.00 | 5.00 | 4.05 | 4.25 | 0.00 | - | - | 18 | 79.30% |
