Deutsche Märkte geschlossen
DAX
18.137,65 +276,85 (+1,55%) Euro Stoxx 50
5.008,17 +71,32 (+1,44%) Dow Jones 30
38.510,46 +270,48 (+0,71%) Gold
2.341,90 -4,50 (-0,19%) EUR/USD
1,0707 +0,0050 (+0,47%) Bitcoin EUR
62.455,55 +214,93 (+0,35%)
Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:19PM EDT. Markt geöffnet.
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240426C00001000 | 2024-04-22 10:54AM EDT | 1.00 | 1.96 | 2.13 | 2.20 | 0.00 | - | 5 | 6 | 675.00% |
| PTON240426C00002500 | 2024-04-22 2:03PM EDT | 2.50 | 0.67 | 0.34 | 0.70 | +0.12 | +21.82% | 9 | 46 | 178.13% |
| PTON240426C00003000 | 2024-04-23 1:04PM EDT | 3.00 | 0.22 | 0.20 | 0.22 | -0.01 | -4.35% | 742 | 3,690 | 76.56% |
| PTON240426C00003500 | 2024-04-23 1:34PM EDT | 3.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 604 | 1,482 | 78.13% |
| PTON240426C00004000 | 2024-04-23 10:30AM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 801 | 118.75% |
| PTON240426C00004500 | 2024-04-22 1:28PM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 731 | 162.50% |
| PTON240426C00005000 | 2024-04-22 12:28PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,115 | 200.00% |
| PTON240426C00005500 | 2024-04-23 9:48AM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 228 | 237.50% |
| PTON240426C00006000 | 2024-04-12 9:39AM EDT | 6.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 8 | 68 | 440.63% |
| PTON240426C00006500 | 2024-04-04 2:46PM EDT | 6.50 | 0.01 | 0.00 | 0.46 | 0.00 | - | 2 | 146 | 656.25% |
| PTON240426C00007000 | 2024-03-18 11:29AM EDT | 7.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 509.38% |
| PTON240426C00007500 | 2024-03-11 2:01PM EDT | 7.50 | 0.06 | 0.00 | 0.38 | 0.00 | - | 100 | 100 | 687.50% |
| PTON240426C00008000 | 2024-03-12 12:02PM EDT | 8.00 | 0.04 | 0.00 | 0.38 | 0.00 | - | 100 | 43 | 717.19% |
| PTON240426C00008500 | 2024-03-12 11:58AM EDT | 8.50 | 0.02 | 0.00 | 0.12 | 0.00 | - | 50 | 100 | 565.63% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240426P00002000 | 2024-04-22 10:51AM EDT | 2.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 225.00% |
| PTON240426P00002500 | 2024-04-23 12:04PM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 120 | 916 | 125.00% |
| PTON240426P00003000 | 2024-04-23 12:00PM EDT | 3.00 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 1,051 | 4,801 | 85.94% |
| PTON240426P00003500 | 2024-04-23 12:11PM EDT | 3.50 | 0.35 | 0.33 | 0.36 | -0.20 | -36.36% | 21 | 826 | 84.38% |
| PTON240426P00004000 | 2024-04-22 3:03PM EDT | 4.00 | 0.99 | 0.81 | 0.86 | 0.00 | - | 2 | 165 | 131.25% |
| PTON240426P00004500 | 2024-04-18 3:34PM EDT | 4.50 | 1.47 | 1.31 | 1.36 | 0.00 | - | 5 | 207 | 181.25% |
| PTON240426P00005000 | 2024-04-23 9:40AM EDT | 5.00 | 1.86 | 1.81 | 1.85 | -0.07 | -3.63% | 1 | 38 | 200.00% |
| PTON240426P00005500 | 2024-04-16 10:23AM EDT | 5.50 | 2.37 | 2.30 | 2.36 | 0.00 | - | 5 | 1 | 237.50% |
| PTON240426P00006000 | 2024-04-22 10:57AM EDT | 6.00 | 3.05 | 2.81 | 2.86 | 0.00 | - | 1 | 10 | 300.00% |
| PTON240426P00006500 | 2024-04-16 10:08AM EDT | 6.50 | 3.43 | 3.30 | 3.35 | 0.00 | - | 3 | 0 | 100.00% |
| PTON240426P00007000 | 2024-03-27 11:47AM EDT | 7.00 | 2.77 | 3.80 | 3.85 | 0.00 | - | 1 | 0 | 100.00% |
| PTON240426P00007500 | 2024-03-27 11:47AM EDT | 7.50 | 3.24 | 4.30 | 4.35 | 0.00 | - | 3 | 0 | 200.00% |
