Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.675,61 +53,91 (+0,09%)
Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:4.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240621C00004000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 0.08 | 0.07 | 0.09 | +0.02 | +33.33% | 11,743 | 47,889 | 78.13% |
| PTON240628C00004000 | 2024-06-14 3:54PM EDT | 2024-06-28 | 0.15 | 0.11 | 0.17 | +0.03 | +25.00% | 98 | 5,008 | 75.78% |
| PTON240705C00004000 | 2024-06-14 3:59PM EDT | 2024-07-05 | 0.20 | 0.20 | 0.21 | +0.02 | +11.11% | 86 | 236 | 79.69% |
| PTON240712C00004000 | 2024-06-14 10:04AM EDT | 2024-07-12 | 0.18 | 0.22 | 0.28 | 0.00 | - | 10 | 74 | 79.69% |
| PTON240719C00004000 | 2024-06-14 3:47PM EDT | 2024-07-19 | 0.28 | 0.25 | 0.28 | +0.02 | +7.69% | 10,823 | 35,861 | 74.22% |
| PTON240726C00004000 | 2024-06-14 9:40AM EDT | 2024-07-26 | 0.21 | 0.26 | 0.37 | -0.08 | -27.59% | 11 | 164 | 77.34% |
| PTON240802C00004000 | 2024-06-13 9:57AM EDT | 2024-08-02 | 0.27 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 55.08% |
| PTON240920C00004000 | 2024-06-14 3:02PM EDT | 2024-09-20 | 0.60 | 0.51 | 0.60 | +0.04 | +7.14% | 34 | 7,012 | 80.86% |
| PTON241018C00004000 | 2024-06-14 1:40PM EDT | 2024-10-18 | 0.65 | 0.66 | 0.68 | -0.10 | -13.33% | 14 | 3,091 | 84.38% |
| PTON250117C00004000 | 2024-06-14 12:25PM EDT | 2025-01-17 | 0.86 | 0.85 | 0.98 | -0.02 | -2.27% | 93 | 2,511 | 85.55% |
| PTON250718C00004000 | 2024-06-14 2:02PM EDT | 2025-07-18 | 1.41 | 1.25 | 1.46 | +0.13 | +10.16% | 9 | 257 | 92.48% |
| PTON251219C00004000 | 2024-06-12 12:09PM EDT | 2025-12-19 | 1.68 | 1.52 | 1.70 | 0.00 | - | 3 | 41 | 93.85% |
| PTON260116C00004000 | 2024-06-12 12:41PM EDT | 2026-01-16 | 1.65 | 0.75 | 4.00 | 0.00 | - | 1 | 34 | 142.97% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240621P00004000 | 2024-06-14 3:27PM EDT | 2024-06-21 | 0.27 | 0.26 | 0.29 | -0.07 | -20.59% | 67 | 10,363 | 81.25% |
| PTON240628P00004000 | 2024-06-14 3:23PM EDT | 2024-06-28 | 0.34 | 0.31 | 0.36 | -0.05 | -12.82% | 22 | 546 | 77.34% |
| PTON240705P00004000 | 2024-06-14 2:47PM EDT | 2024-07-05 | 0.39 | 0.35 | 0.40 | -0.05 | -11.36% | 3 | 427 | 74.22% |
| PTON240712P00004000 | 2024-06-14 9:41AM EDT | 2024-07-12 | 0.55 | 0.39 | 0.45 | +0.06 | +12.24% | 2 | 55 | 74.61% |
| PTON240719P00004000 | 2024-06-14 1:12PM EDT | 2024-07-19 | 0.51 | 0.42 | 0.45 | 0.00 | - | 1 | 5,352 | 69.92% |
| PTON240726P00004000 | 2024-06-13 1:33PM EDT | 2024-07-26 | 0.48 | 0.44 | 0.53 | -0.06 | -11.11% | 32 | 162 | 73.44% |
| PTON240920P00004000 | 2024-06-13 10:37AM EDT | 2024-09-20 | 0.80 | 0.72 | 0.73 | 0.00 | - | 10 | 436 | 78.52% |
| PTON241018P00004000 | 2024-06-13 11:31AM EDT | 2024-10-18 | 0.87 | 0.77 | 0.84 | 0.00 | - | 25 | 1,297 | 78.13% |
| PTON250117P00004000 | 2024-06-13 11:59AM EDT | 2025-01-17 | 1.08 | 0.97 | 1.02 | 0.00 | - | 1 | 1,218 | 75.98% |
| PTON250718P00004000 | 2024-06-06 11:53AM EDT | 2025-07-18 | 1.34 | 0.00 | 1.41 | 0.00 | - | 7 | 13 | 83.30% |
| PTON251219P00004000 | 2024-05-21 12:04PM EDT | 2025-12-19 | 1.63 | 0.00 | 1.60 | 0.00 | - | - | 8 | 81.84% |
| PTON260116P00004000 | 2024-06-04 2:27PM EDT | 2026-01-16 | 1.55 | 0.00 | 2.70 | 0.00 | - | 10 | 18 | 65.63% |
