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
60.263,06 +144,84 (+0,24%)
Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON251219C00003000 | 2024-06-21 10:39AM EDT | 3.00 | 1.68 | 1.68 | 1.80 | -0.10 | -5.62% | 1 | 781 | 92.77% |
| PTON251219C00004000 | 2024-06-12 12:09PM EDT | 4.00 | 1.68 | 1.14 | 1.45 | 0.00 | - | 3 | 41 | 83.40% |
| PTON251219C00005000 | 2024-06-21 10:35AM EDT | 5.00 | 1.10 | 1.05 | 1.20 | -0.12 | -9.84% | 10 | 1,997 | 87.21% |
| PTON251219C00007000 | 2024-06-14 1:08PM EDT | 7.00 | 0.90 | 0.69 | 0.84 | 0.00 | - | 1 | 22,139 | 84.77% |
| PTON251219C00010000 | 2024-06-17 10:46AM EDT | 10.00 | 0.55 | 0.41 | 0.49 | 0.00 | - | 2 | 11,966 | 82.03% |
| PTON251219C00012000 | 2024-06-13 10:29AM EDT | 12.00 | 0.40 | 0.29 | 0.44 | 0.00 | - | 13 | 1,110 | 83.69% |
| PTON251219C00015000 | 2024-06-21 2:23PM EDT | 15.00 | 0.26 | 0.10 | 0.28 | -0.03 | -10.34% | 5 | 3,068 | 77.73% |
Putsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON251219P00002000 | 2024-06-13 3:44PM EDT | 2.00 | 0.49 | 0.41 | 0.45 | 0.00 | - | 1 | 29 | 81.84% |
| PTON251219P00003000 | 2024-06-12 2:11PM EDT | 3.00 | 0.88 | 0.85 | 0.94 | 0.00 | - | 5 | 2,267 | 75.78% |
| PTON251219P00004000 | 2024-05-21 12:04PM EDT | 4.00 | 1.63 | 1.46 | 1.54 | 0.00 | - | - | 8 | 72.27% |
| PTON251219P00005000 | 2024-05-21 12:08PM EDT | 5.00 | 2.35 | 2.15 | 2.25 | 0.00 | - | 5 | 527 | 69.14% |
| PTON251219P00007000 | 2024-06-12 10:55AM EDT | 7.00 | 3.70 | 3.70 | 3.85 | 0.00 | - | 3 | 3,309 | 62.11% |
| PTON251219P00010000 | 2024-05-01 11:56AM EDT | 10.00 | 7.00 | 4.00 | 6.65 | 0.00 | - | 5 | 134 | 68.95% |
| PTON251219P00012000 | 2024-05-21 10:48AM EDT | 12.00 | 8.60 | 8.30 | 9.15 | 0.00 | - | 1 | 243 | 81.64% |
| PTON251219P00015000 | 2024-05-21 11:06AM EDT | 15.00 | 11.70 | 10.45 | 14.00 | 0.00 | - | 5 | 0 | 121.97% |
