Deutsche Märkte öffnen in 5 Stunden 28 Minuten
Nikkei 225
38.713,61 -233,32 (-0,60%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.558,74 -715,66 (-1,10%) CMC Crypto 200
1.525,31 +36,77 (+2,47%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON241018C00001000 | 2024-05-13 1:19PM EDT | 1.00 | 3.32 | 1.72 | 2.58 | 0.00 | - | 20 | 35 | 244.53% |
| PTON241018C00002000 | 2024-05-21 3:54PM EDT | 2.00 | 1.50 | 1.44 | 1.62 | -0.37 | -19.79% | 25 | 175 | 112.11% |
| PTON241018C00003000 | 2024-05-21 3:44PM EDT | 3.00 | 0.90 | 0.86 | 1.19 | -0.49 | -35.25% | 33 | 520 | 112.70% |
| PTON241018C00004000 | 2024-05-21 2:23PM EDT | 4.00 | 0.56 | 0.56 | 0.58 | -0.35 | -38.46% | 131 | 2,543 | 97.27% |
| PTON241018C00005000 | 2024-05-21 3:24PM EDT | 5.00 | 0.38 | 0.36 | 0.38 | -0.17 | -30.91% | 382 | 19,178 | 98.24% |
| PTON241018C00006000 | 2024-05-21 3:46PM EDT | 6.00 | 0.22 | 0.20 | 0.36 | -0.35 | -61.40% | 22 | 3,437 | 103.91% |
| PTON241018C00007000 | 2024-05-21 12:33PM EDT | 7.00 | 0.14 | 0.12 | 0.17 | -0.12 | -46.15% | 61 | 1,045 | 95.31% |
| PTON241018C00008000 | 2024-05-21 3:23PM EDT | 8.00 | 0.11 | 0.06 | 0.15 | -0.04 | -26.67% | 23 | 182 | 97.27% |
| PTON241018C00009000 | 2024-05-21 3:19PM EDT | 9.00 | 0.08 | 0.06 | 0.10 | -0.12 | -60.00% | 117 | 1,599 | 99.61% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON241018P00001000 | 2024-05-21 3:38PM EDT | 1.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 90 | 51 | 110.94% |
| PTON241018P00002000 | 2024-05-21 3:24PM EDT | 2.00 | 0.14 | 0.14 | 0.18 | +0.05 | +55.56% | 37 | 15,960 | 90.63% |
| PTON241018P00003000 | 2024-05-21 2:26PM EDT | 3.00 | 0.54 | 0.53 | 0.59 | +0.16 | +42.11% | 43 | 5,394 | 86.72% |
| PTON241018P00004000 | 2024-05-21 12:30PM EDT | 4.00 | 1.09 | 1.17 | 1.24 | +0.29 | +36.25% | 4 | 1,207 | 85.94% |
| PTON241018P00005000 | 2024-05-21 12:04PM EDT | 5.00 | 1.94 | 1.95 | 2.03 | +0.37 | +23.57% | 9 | 845 | 83.79% |
| PTON241018P00006000 | 2024-05-07 2:01PM EDT | 6.00 | 2.23 | 2.50 | 2.91 | 0.00 | - | 1 | 28 | 88.67% |
| PTON241018P00007000 | 2024-05-09 11:37AM EDT | 7.00 | 2.97 | 3.15 | 3.85 | 0.00 | - | 1 | 8 | 90.63% |
| PTON241018P00008000 | 2024-04-12 11:30AM EDT | 8.00 | 4.42 | 3.80 | 4.00 | 0.00 | - | 20 | 128 | 0.00% |
