Deutsche Märkte schließen in 6 Stunden 29 Minuten
DAX
18.674,94 -94,02 (-0,50%) Euro Stoxx 50
5.041,43 -32,91 (-0,65%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Gold
2.421,80 -16,70 (-0,68%) EUR/USD
1,0870 +0,0008 (+0,08%) Bitcoin EUR
65.226,70 +3.798,65 (+6,18%)
Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON250117C00001000 | 2024-05-09 10:17AM EDT | 1.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PTON250117C00002000 | 2024-05-17 12:02PM EDT | 2.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| PTON250117C00003000 | 2024-05-20 12:57PM EDT | 3.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PTON250117C00004000 | 2024-05-20 3:39PM EDT | 4.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| PTON250117C00005000 | 2024-05-20 3:43PM EDT | 5.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 6.25% |
| PTON250117C00006000 | 2024-05-20 3:27PM EDT | 6.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| PTON250117C00007000 | 2024-05-20 10:04AM EDT | 7.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PTON250117C00008000 | 2024-05-20 2:43PM EDT | 8.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 383 | 0 | 25.00% |
| PTON250117C00009000 | 2024-05-16 10:48AM EDT | 9.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PTON250117C00010000 | 2024-05-20 2:44PM EDT | 10.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| PTON250117C00012000 | 2024-05-20 12:54PM EDT | 12.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PTON250117C00015000 | 2024-05-20 12:02PM EDT | 15.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PTON250117C00017000 | 2024-05-15 10:23AM EDT | 17.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| PTON250117C00020000 | 2024-05-20 11:27AM EDT | 20.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| PTON250117C00022000 | 2024-05-16 10:27AM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| PTON250117C00025000 | 2024-05-16 10:29AM EDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| PTON250117C00027000 | 2024-05-16 10:29AM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| PTON250117C00030000 | 2024-05-16 10:17AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| PTON250117C00032000 | 2024-05-17 12:29PM EDT | 32.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON250117P00001000 | 2024-05-13 12:52PM EDT | 1.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PTON250117P00002000 | 2024-05-20 3:46PM EDT | 2.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| PTON250117P00003000 | 2024-05-20 9:30AM EDT | 3.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| PTON250117P00004000 | 2024-05-20 9:39AM EDT | 4.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| PTON250117P00005000 | 2024-05-15 12:06PM EDT | 5.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PTON250117P00006000 | 2024-05-17 2:03PM EDT | 6.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PTON250117P00007000 | 2024-05-15 12:26PM EDT | 7.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PTON250117P00008000 | 2024-05-16 12:03PM EDT | 8.00 | 4.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PTON250117P00010000 | 2024-05-14 12:33PM EDT | 10.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PTON250117P00012000 | 2024-05-08 3:59PM EDT | 12.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PTON250117P00015000 | 2024-04-04 9:52AM EDT | 15.00 | 10.85 | 11.50 | 12.40 | 0.00 | - | 4 | 5 | 174.61% |
| PTON250117P00017000 | 2024-03-15 9:30AM EDT | 17.00 | 12.66 | 13.30 | 14.00 | 0.00 | - | 1 | 1 | 156.64% |
| PTON250117P00020000 | 2024-04-09 10:17AM EDT | 20.00 | 16.00 | 15.35 | 15.70 | 0.00 | - | 5 | 0 | 0.00% |
| PTON250117P00022000 | 2023-07-06 10:29AM EDT | 22.00 | 14.44 | 13.40 | 13.65 | 0.00 | - | 131 | 267 | 0.00% |
| PTON250117P00025000 | 2024-05-20 9:45AM EDT | 25.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PTON250117P00027000 | 2023-08-11 12:25PM EDT | 27.00 | 19.24 | 21.50 | 21.60 | 0.00 | - | 32 | 0 | 0.00% |
| PTON250117P00030000 | 2024-01-19 12:46PM EDT | 30.00 | 24.58 | 25.35 | 26.80 | 0.00 | - | 2 | 0 | 200.00% |
| PTON250117P00032000 | 2024-01-12 2:23PM EDT | 32.00 | 26.00 | 27.15 | 27.55 | 0.00 | - | 2 | 0 | 0.00% |
