Deutsche Märkte öffnen in 7 Stunden 20 Minuten

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
94,39-0,41 (-0,43%)
Börsenschluss: 4:00PM EDT

91,50 -2,89 (-3,06 %)
Nachbörse: 7:32PM EDT

In the money
Anzeigen:ListeStellage
Callsfür25. September 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PTON200925C000350002020-09-22 1:55PM EDT35.0058.0558.5060.05-0.90-1.53%99569.14%
PTON200925C000400002020-09-22 12:32PM EDT40.0051.9553.4555.25-4.15-7.40%1614528.52%
PTON200925C000450002020-09-22 2:06PM EDT45.0048.5048.7550.05+0.05+0.10%56246.88%
PTON200925C000490002020-09-22 12:15PM EDT49.0043.8045.1545.70-3.30-7.01%138250.00%
PTON200925C000500002020-09-22 11:21AM EDT50.0042.6043.6545.35-2.70-5.96%237281.25%
PTON200925C000510002020-09-22 11:16AM EDT51.0041.7042.4044.25-2.05-4.69%48396.09%
PTON200925C000520002020-09-22 12:00PM EDT52.0041.0542.0042.85-1.50-3.53%18229.69%
PTON200925C000530002020-09-22 12:11PM EDT53.0040.0040.3042.25-0.95-2.32%48375.20%
PTON200925C000540002020-09-21 11:53AM EDT54.0041.1039.4041.050.00-1111343.75%
PTON200925C000550002020-09-21 2:34PM EDT55.0039.6538.5540.200.00-1424350.00%
PTON200925C000560002020-09-22 2:27PM EDT56.0037.4037.8039.00+6.35+20.45%37178.13%
PTON200925C000575002020-09-22 2:50PM EDT57.5035.7535.9038.60+0.15+0.42%39274.22%
PTON200925C000580002020-09-22 9:56AM EDT58.0031.0035.6037.40-7.07-18.57%29221.09%
PTON200925C000585002020-09-22 3:20PM EDT58.5035.0535.1036.65-1.95-5.27%223311.72%
PTON200925C000590002020-09-21 2:00PM EDT59.0035.0034.5536.200.00-28311.72%
PTON200925C000600002020-09-21 2:00PM EDT60.0029.9033.7035.15-4.10-12.06%228178.13%
PTON200925C000610002020-09-22 12:05PM EDT61.0032.0032.5534.25+1.74+5.75%214150.00%
PTON200925C000615002020-09-22 3:10PM EDT61.5032.2031.9033.90+1.20+3.87%33146.88%
PTON200925C000620002020-09-22 12:31PM EDT62.0030.0031.8033.25-2.15-6.69%1619200.39%
PTON200925C000625002020-09-22 2:59PM EDT62.5031.2031.1032.80-1.55-4.73%716175.00%
PTON200925C000630002020-09-22 3:45PM EDT63.0030.7531.1032.00-1.25-3.91%1434199.22%
PTON200925C000640002020-09-22 3:19PM EDT64.0029.4529.2531.40-2.30-7.24%754282.62%
PTON200925C000645002020-09-22 1:46PM EDT64.5028.6029.1030.65-2.65-8.48%217258.79%
PTON200925C000650002020-09-22 3:19PM EDT65.0028.4528.6530.40+0.45+1.61%7193180.47%
PTON200925C000655002020-09-22 12:18PM EDT65.5027.2527.6529.90-0.80-2.85%879269.24%
PTON200925C000660002020-09-22 3:53PM EDT66.0028.1026.9029.40+0.60+2.18%751264.84%
PTON200925C000665002020-09-22 3:16PM EDT66.5026.9527.4528.45-0.40-1.46%569151.56%
PTON200925C000670002020-09-22 1:49PM EDT67.0025.8626.6528.40-0.64-2.42%762167.97%
PTON200925C000675002020-09-22 11:23AM EDT67.5025.6526.0528.30-0.35-1.35%1032188.28%
PTON200925C000680002020-09-22 3:15PM EDT68.0025.3025.4527.95-1.55-5.77%1075187.89%
PTON200925C000685002020-09-22 2:13PM EDT68.5024.7024.9527.00-0.55-2.18%132147.27%
PTON200925C000690002020-09-22 10:31AM EDT69.0023.1524.6526.50-1.30-5.32%768164.06%
PTON200925C000695002020-09-22 10:36AM EDT69.5021.6024.2525.70-2.95-12.02%364141.41%
PTON200925C000700002020-09-22 3:52PM EDT70.0024.5023.4524.70+1.00+4.26%9183173.83%
PTON200925C000705002020-09-22 2:10PM EDT70.5022.6522.9525.05-2.90-11.35%731141.41%
PTON200925C000710002020-09-22 3:09PM EDT71.0022.7021.8524.45-0.35-1.52%861225.20%
PTON200925C000715002020-09-22 2:35PM EDT71.5021.7022.0023.85-1.60-6.87%1348114.84%
PTON200925C000720002020-09-22 3:43PM EDT72.0021.5022.1522.85+0.15+0.70%670132.42%
PTON200925C000725002020-09-22 2:20PM EDT72.5020.6021.1522.90-0.55-2.60%263133.98%
PTON200925C000730002020-09-22 2:59PM EDT73.0020.6021.0021.65-2.45-10.63%942148.05%
PTON200925C000735002020-09-22 3:33PM EDT73.5020.1020.6521.50-1.40-6.51%635135.55%
PTON200925C000740002020-09-22 1:49PM EDT74.0018.9019.7020.60-1.60-7.80%771135.74%
PTON200925C000745002020-09-22 10:44AM EDT74.5018.0019.6020.05-1.85-9.32%2110125.98%
PTON200925C000750002020-09-22 3:49PM EDT75.0019.0019.1519.90-2.02-9.61%7357119.34%
PTON200925C000755002020-09-22 11:51AM EDT75.5018.1018.6519.10+0.80+4.62%187126.37%
PTON200925C000760002020-09-22 2:34PM EDT76.0017.3017.6518.85-2.25-11.51%4190146.29%
PTON200925C000765002020-09-22 3:12PM EDT76.5016.9517.1518.85-1.45-7.88%990106.64%
PTON200925C000770002020-09-22 3:55PM EDT77.0017.5016.9017.95-0.75-4.11%923587.50%
PTON200925C000775002020-09-22 12:09PM EDT77.5015.6316.7017.45-2.32-12.92%1371111.33%
PTON200925C000780002020-09-22 2:57PM EDT78.0015.8916.1516.80-0.01-0.06%1729594.14%
PTON200925C000790002020-09-22 9:59AM EDT79.0011.9015.2515.95-3.75-23.96%2168104.88%
PTON200925C000800002020-09-22 3:42PM EDT80.0013.6213.8514.75-1.16-7.85%204930111.72%
PTON200925C000815002020-09-22 3:19PM EDT81.5012.0312.1513.55-0.32-2.59%13211120.12%
PTON200925C000825002020-09-22 11:27AM EDT82.5011.3011.2512.50-1.15-9.24%13276110.16%
PTON200925C000830002020-09-22 3:28PM EDT83.0010.9311.0511.75+0.88+8.76%3944650.00%
PTON200925C000835002020-09-22 12:19PM EDT83.509.4310.4511.65-1.47-13.49%118273.44%
PTON200925C000840002020-09-22 3:52PM EDT84.0010.2510.3011.05+0.62+6.44%1629180.47%
PTON200925C000850002020-09-22 3:59PM EDT85.009.759.3510.00-0.36-3.56%1401,45974.22%
PTON200925C000860002020-09-22 3:59PM EDT86.008.808.359.40-0.40-4.35%23364379.00%
PTON200925C000865002020-09-22 3:53PM EDT86.507.957.558.55-0.37-4.45%7018056.06%
PTON200925C000870002020-09-22 3:45PM EDT87.007.207.458.00-1.00-12.20%11941164.36%
PTON200925C000875002020-09-22 1:27PM EDT87.506.306.657.65-1.74-21.64%3531356.84%
PTON200925C000880002020-09-22 3:59PM EDT88.007.056.707.15-0.65-8.44%15247667.09%
PTON200925C000885002020-09-22 3:19PM EDT88.505.906.206.80-0.40-6.35%13126666.50%
PTON200925C000890002020-09-22 3:06PM EDT89.005.505.856.40-1.40-20.29%59041967.48%
PTON200925C000900002020-09-22 3:59PM EDT90.005.295.105.50-0.76-12.56%2,0302,47665.48%
PTON200925C000910002020-09-22 3:48PM EDT91.004.704.304.70-0.76-13.92%1,70860163.04%
PTON200925C000915002020-09-22 3:49PM EDT91.504.004.054.60-1.15-22.33%61034367.82%
PTON200925C000920002020-09-22 3:59PM EDT92.004.103.804.05-0.70-14.58%1,33765265.63%
PTON200925C000925002020-09-22 3:59PM EDT92.503.613.503.70-0.94-20.66%4,49237865.19%
PTON200925C000930002020-09-22 3:57PM EDT93.003.303.253.65-0.91-21.62%6,72836968.95%
PTON200925C000935002020-09-22 3:57PM EDT93.503.102.913.15-0.95-23.46%4,06935965.28%
PTON200925C000940002020-09-22 3:59PM EDT94.002.802.672.87-1.00-26.32%3,76355665.33%
PTON200925C000950002020-09-22 3:59PM EDT95.002.352.232.39-0.95-28.79%10,3692,43965.87%
PTON200925C000960002020-09-22 3:59PM EDT96.002.151.842.10-0.67-23.76%3,18476567.92%
PTON200925C000965002020-09-22 3:57PM EDT96.501.821.661.88-0.83-31.32%92999267.63%
PTON200925C000980002020-09-22 3:58PM EDT98.001.381.181.59-0.81-36.99%3,01971470.51%
PTON200925C000990002020-09-22 3:59PM EDT99.001.130.921.19-0.72-38.92%62752768.65%
PTON200925C001000002020-09-22 3:59PM EDT100.000.930.830.98-0.65-41.14%5,9554,07871.05%
PTON200925C001010002020-09-22 3:58PM EDT101.000.750.670.83-0.60-44.44%37019772.31%
PTON200925C001020002020-09-22 3:53PM EDT102.000.550.540.78-0.56-50.45%28926275.10%
PTON200925C001030002020-09-22 3:57PM EDT103.000.500.320.57-0.45-47.37%24122471.58%
PTON200925C001040002020-09-22 3:47PM EDT104.000.360.280.43-0.44-55.00%21430072.27%
PTON200925C001050002020-09-22 3:58PM EDT105.000.330.200.44-0.37-52.86%6751,41975.29%
PTON200925C001060002020-09-22 3:58PM EDT106.000.250.150.26-0.31-55.36%10139772.27%
PTON200925C001070002020-09-22 3:56PM EDT107.000.210.130.31-0.26-55.32%8813177.93%
PTON200925C001080002020-09-22 3:26PM EDT108.000.160.090.27-0.24-60.00%7423578.91%
PTON200925C001090002020-09-22 3:44PM EDT109.000.150.130.20-0.19-55.88%325681.64%
PTON200925C001100002020-09-22 3:59PM EDT110.000.120.070.19-0.14-53.85%3881,21682.03%
PTON200925C001110002020-09-22 3:24PM EDT111.000.100.100.12-0.11-52.38%563983.40%
PTON200925C001120002020-09-22 12:06PM EDT112.000.120.000.14-0.08-40.00%533780.86%
PTON200925C001130002020-09-22 3:28PM EDT113.000.060.000.15-0.16-72.73%8614185.16%
PTON200925C001140002020-09-22 11:57AM EDT114.000.110.010.08-0.17-60.71%45882.42%
PTON200925C001150002020-09-22 2:49PM EDT115.000.050.000.07-0.07-58.33%7730782.81%
PTON200925C001160002020-09-22 1:45PM EDT116.000.050.000.06-0.05-50.00%1375484.38%
PTON200925C001170002020-09-22 9:33AM EDT117.000.040.000.06-0.07-63.64%389587.50%
PTON200925C001180002020-09-22 3:17PM EDT118.000.040.000.23-0.08-66.67%531108.98%
PTON200925C001190002020-09-21 1:16PM EDT119.000.070.000.040.00-472689.06%
PTON200925C001200002020-09-22 3:30PM EDT120.000.020.010.04-0.04-66.67%10330993.75%
PTON200925C001250002020-09-22 2:29PM EDT125.000.030.000.02-0.01-25.00%9838196.88%
PTON200925C001300002020-09-22 2:36PM EDT130.000.050.010.02+0.02+66.67%6583114.06%
PTON200925C001350002020-09-22 3:07PM EDT135.000.010.010.02-0.01-50.00%2511,093126.56%
Putsfür25. September 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PTON200925P000350002020-09-15 2:13PM EDT35.000.010.000.02-0.02-66.67%189325.00%
PTON200925P000400002020-09-17 9:52AM EDT40.000.010.000.030.00-3233293.75%
PTON200925P000450002020-09-15 2:12PM EDT45.000.050.000.010.00-1316231.25%
PTON200925P000500002020-09-21 3:58PM EDT50.000.040.000.030.00-5237221.88%
PTON200925P000520002020-09-21 12:06AM EDT52.000.04-0.030.00--17225.00%
PTON200925P000530002020-09-21 12:06AM EDT53.000.10-0.160.00--63272.66%
PTON200925P000540002020-09-21 12:06AM EDT54.000.04-0.030.00--34212.50%
PTON200925P000550002020-09-21 3:42PM EDT55.000.020.000.030.00-16448190.63%
PTON200925P000560002020-09-21 12:06AM EDT56.000.04-0.130.00--17241.41%
PTON200925P000575002020-09-18 1:44PM EDT57.500.020.000.110.00-629204.69%
PTON200925P000580002020-09-16 11:37AM EDT58.000.030.000.020.00-1147165.63%
PTON200925P000585002020-09-18 1:44PM EDT58.500.030.000.030.00-226170.31%
PTON200925P000590002020-09-17 2:31PM EDT59.000.070.000.020.00-2939162.50%
PTON200925P000600002020-09-21 3:42PM EDT60.000.020.000.020.00-13260156.25%
PTON200925P000610002020-09-18 2:23PM EDT61.000.010.000.010.00-4254140.63%
PTON200925P000615002020-09-21 2:53PM EDT61.500.020.000.010.00-2228137.50%
PTON200925P000620002020-09-18 10:31AM EDT62.000.050.000.180.00-2133188.67%
PTON200925P000625002020-09-18 1:31PM EDT62.500.040.000.180.00-6125185.16%
PTON200925P000630002020-09-18 12:28PM EDT63.000.040.000.180.00-475182.03%
PTON200925P000640002020-09-21 3:19PM EDT64.000.020.000.010.00-13111125.00%
PTON200925P000645002020-09-18 2:13PM EDT64.500.020.000.130.00-1189164.84%
PTON200925P000650002020-09-22 9:36AM EDT65.000.020.000.03-0.02-50.00%1260135.94%
PTON200925P000655002020-09-18 3:08PM EDT65.500.020.000.040.00-4134137.50%
PTON200925P000660002020-09-18 1:25PM EDT66.000.030.000.130.00-378156.25%
PTON200925P000665002020-09-21 2:53PM EDT66.500.040.000.180.00-274160.55%
PTON200925P000670002020-09-22 2:26PM EDT67.000.020.000.04-0.01-33.33%1358129.69%
PTON200925P000675002020-09-21 11:22AM EDT67.500.030.000.040.00-10227126.56%
PTON200925P000680002020-09-21 1:17PM EDT68.000.030.000.160.00-994149.22%
PTON200925P000685002020-09-21 1:51PM EDT68.500.020.000.040.00-7141121.88%
PTON200925P000690002020-09-21 1:03PM EDT69.000.050.000.04+0.02+66.67%3127119.53%
PTON200925P000695002020-09-22 12:24PM EDT69.500.020.000.06-0.02-50.00%2383122.66%
PTON200925P000700002020-09-22 3:49PM EDT70.000.050.020.04+0.02+66.67%49493120.31%
PTON200925P000705002020-09-22 10:53AM EDT70.500.040.000.030.00-349107.81%
PTON200925P000710002020-09-22 10:25AM EDT71.000.050.000.03+0.01+25.00%12305106.25%
PTON200925P000715002020-09-21 10:19AM EDT71.500.040.000.070.00-38201114.84%
PTON200925P000720002020-09-22 2:54PM EDT72.000.030.020.18-0.01-25.00%15284130.47%
PTON200925P000725002020-09-22 2:14PM EDT72.500.040.010.050.00-44438107.81%
PTON200925P000730002020-09-22 2:36PM EDT73.000.050.000.05+0.01+25.00%7233103.13%
PTON200925P000735002020-09-22 10:54AM EDT73.500.060.000.07+0.01+20.00%1228104.69%
PTON200925P000740002020-09-22 3:53PM EDT74.000.050.000.06-0.02-28.57%33169100.00%
PTON200925P000745002020-09-22 1:49PM EDT74.500.040.000.05-0.02-33.33%3521595.31%
PTON200925P000750002020-09-22 3:42PM EDT75.000.050.010.09-0.01-16.67%344903101.95%
PTON200925P000755002020-09-22 2:10PM EDT75.500.050.000.07-0.03-37.50%6227694.53%
PTON200925P000760002020-09-22 3:48PM EDT76.000.050.000.07-0.02-28.57%5120592.19%
PTON200925P000765002020-09-22 2:14PM EDT76.500.080.010.08-0.05-38.46%1712792.97%
PTON200925P000770002020-09-22 2:09PM EDT77.000.080.050.07-0.01-11.11%15143794.14%
PTON200925P000775002020-09-22 12:41PM EDT77.500.110.040.08+0.02+22.22%5831991.80%
PTON200925P000780002020-09-22 3:05PM EDT78.000.080.060.11-0.03-27.27%17168994.14%
PTON200925P000790002020-09-22 3:53PM EDT79.000.110.000.09-0.03-21.43%6751380.47%
PTON200925P000800002020-09-22 3:53PM EDT80.000.100.080.11-0.05-33.33%1,9711,38085.16%
PTON200925P000815002020-09-22 3:46PM EDT81.500.150.020.17-0.13-46.43%27740576.95%
PTON200925P000825002020-09-22 2:58PM EDT82.500.190.080.17-0.06-24.00%69128575.39%
PTON200925P000830002020-09-22 3:49PM EDT83.000.200.150.19-0.10-33.33%81240677.15%
PTON200925P000835002020-09-22 3:55PM EDT83.500.200.140.26-0.14-41.18%20332676.95%
PTON200925P000840002020-09-22 3:53PM EDT84.000.240.190.29-0.12-33.33%80856477.15%
PTON200925P000850002020-09-22 3:59PM EDT85.000.260.210.32-0.18-40.91%2,40097472.85%
PTON200925P000860002020-09-22 3:59PM EDT86.000.330.240.47-0.23-41.07%36855072.07%
PTON200925P000865002020-09-22 3:37PM EDT86.500.410.280.50-0.28-40.58%1,16924870.61%
PTON200925P000870002020-09-22 3:31PM EDT87.000.500.350.49-0.23-31.51%81241568.75%
PTON200925P000875002020-09-22 1:34PM EDT87.500.480.420.55-0.52-52.00%19155468.46%
PTON200925P000880002020-09-22 3:56PM EDT88.000.590.400.62-0.31-34.44%95066266.02%
PTON200925P000885002020-09-22 3:56PM EDT88.500.650.620.71-0.37-36.27%1,21433968.70%
PTON200925P000890002020-09-22 3:45PM EDT89.000.770.690.91-0.39-33.62%1,84929569.87%
PTON200925P000900002020-09-22 3:59PM EDT90.000.910.910.95-0.49-35.00%6,9502,51466.11%
PTON200925P000910002020-09-22 3:59PM EDT91.001.181.011.25-0.62-34.44%97640963.62%
PTON200925P000915002020-09-22 3:46PM EDT91.501.501.311.63-0.45-23.08%36129768.80%
PTON200925P000920002020-09-22 3:56PM EDT92.001.551.491.56-0.54-25.84%74138765.38%
PTON200925P000925002020-09-22 3:54PM EDT92.501.801.521.82-0.53-22.75%44129164.11%
PTON200925P000930002020-09-22 3:59PM EDT93.001.931.882.00-0.66-25.48%2,18549065.82%
PTON200925P000935002020-09-22 3:51PM EDT93.502.162.102.26-0.59-21.45%18221866.31%
PTON200925P000940002020-09-22 3:58PM EDT94.002.382.362.62-0.82-25.62%65420768.16%
PTON200925P000950002020-09-22 3:59PM EDT95.002.972.853.05-0.59-16.57%40330866.60%
PTON200925P000960002020-09-22 3:54PM EDT96.003.693.503.80-0.46-11.08%15713569.73%
PTON200925P000965002020-09-22 3:49PM EDT96.504.253.704.00-0.20-4.49%3810766.85%
PTON200925P000980002020-09-22 3:55PM EDT98.004.854.805.15-0.45-8.49%856969.92%
PTON200925P000990002020-09-22 1:30PM EDT99.005.855.455.90-0.35-5.65%424668.95%
PTON200925P001000002020-09-22 3:40PM EDT100.007.106.006.65+0.22+3.20%14621964.55%
PTON200925P001010002020-09-22 12:21PM EDT101.009.307.207.55+1.65+21.57%62472.85%
PTON200925P001020002020-09-22 3:02PM EDT102.008.958.008.65+0.10+1.13%92177.25%
PTON200925P001030002020-09-22 9:40AM EDT103.0011.358.609.30+0.90+8.61%142966.31%
PTON200925P001040002020-09-22 12:45PM EDT104.0012.909.6010.20+2.95+29.65%52468.56%
PTON200925P001050002020-09-22 1:30PM EDT105.0012.4010.3011.70+1.90+18.10%13479.30%
PTON200925P001060002020-09-22 11:58AM EDT106.0013.0011.4012.650.00-8885.74%
PTON200925P001070002020-09-21 2:56PM EDT107.0012.9012.2013.600.00-6583.01%
PTON200925P001080002020-09-21 11:47AM EDT108.0014.7013.1513.950.00-7590.92%
PTON200925P001090002020-09-22 1:06PM EDT109.0017.3013.9514.95+2.50+16.89%3395.51%
PTON200925P001100002020-09-22 12:47PM EDT110.0018.6015.0516.15+0.30+1.64%7458112.11%
PTON200925P001110002020-09-21 12:09PM EDT111.0015.4516.0017.450.00-4483.98%
PTON200925P001120002020-09-22 1:30PM EDT112.0019.2516.7017.90+1.25+6.94%210104.88%
PTON200925P001130002020-09-21 1:26PM EDT113.0017.9517.8518.950.00-41112.89%
PTON200925P001140002020-09-22 11:28AM EDT114.0020.9018.8520.15+1.35+6.91%212130.47%
PTON200925P001150002020-09-22 12:47PM EDT115.0023.5519.5521.45+0.90+3.97%440151.37%
PTON200925P001160002020-09-22 12:17PM EDT116.0023.1520.9522.40+1.05+4.75%31993.36%
PTON200925P001170002020-09-22 3:53PM EDT117.0022.9521.8523.50-0.25-1.08%81496.88%
PTON200925P001180002020-09-22 1:36PM EDT118.0025.2023.4024.25+2.50+11.01%715121.68%
PTON200925P001190002020-09-22 1:27PM EDT119.0026.2523.6525.60+1.30+5.21%11785.94%
PTON200925P001200002020-09-22 2:59PM EDT120.0026.3524.8026.25-0.35-1.31%1029162.11%
PTON200925P001250002020-09-22 1:32PM EDT125.0032.0530.3031.10+1.00+3.22%1435126.95%
PTON200925P001300002020-09-22 3:55PM EDT130.0035.5035.3036.00-0.80-2.20%315127.34%
PTON200925P001350002020-09-22 2:40PM EDT135.0041.7039.6541.30+1.30+3.22%2328221.48%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen