Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.257,42 +591,56 (+0,96%)
Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:5.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240607C00005000 | 2024-05-31 11:32AM EDT | 2024-06-07 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 250 | 1,744 | 143.75% |
| PTON240614C00005000 | 2024-05-31 1:11PM EDT | 2024-06-14 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 28 | 2,032 | 110.94% |
| PTON240621C00005000 | 2024-05-31 3:13PM EDT | 2024-06-21 | 0.07 | 0.06 | 0.07 | 0.00 | - | 2,009 | 18,474 | 110.94% |
| PTON240628C00005000 | 2024-05-31 11:20AM EDT | 2024-06-28 | 0.08 | 0.06 | 0.08 | +0.01 | +14.29% | 13 | 665 | 98.44% |
| PTON240705C00005000 | 2024-05-31 11:20AM EDT | 2024-07-05 | 0.09 | 0.05 | 0.10 | +0.03 | +50.00% | 15 | 31 | 89.84% |
| PTON240719C00005000 | 2024-05-31 2:44PM EDT | 2024-07-19 | 0.13 | 0.11 | 0.15 | -0.01 | -7.14% | 751 | 13,735 | 91.41% |
| PTON240920C00005000 | 2024-05-31 3:45PM EDT | 2024-09-20 | 0.37 | 0.33 | 0.39 | +0.03 | +8.82% | 115 | 13,667 | 93.75% |
| PTON241018C00005000 | 2024-05-31 3:40PM EDT | 2024-10-18 | 0.44 | 0.46 | 0.68 | -0.01 | -2.22% | 34 | 20,039 | 107.81% |
| PTON250117C00005000 | 2024-05-31 3:37PM EDT | 2025-01-17 | 0.59 | 0.56 | 0.60 | +0.03 | +5.36% | 1,412 | 13,057 | 84.86% |
| PTON250718C00005000 | 2024-05-29 3:15PM EDT | 2025-07-18 | 0.68 | 0.71 | 1.01 | 0.00 | - | 10 | 187 | 81.64% |
| PTON251219C00005000 | 2024-05-31 3:20PM EDT | 2025-12-19 | 1.10 | 1.13 | 1.36 | -0.02 | -1.79% | 20 | 1,935 | 91.31% |
| PTON260116C00005000 | 2024-05-31 11:14AM EDT | 2026-01-16 | 1.21 | 1.14 | 1.30 | +0.19 | +18.63% | 28 | 2,734 | 87.79% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240607P00005000 | 2024-05-29 2:15PM EDT | 2024-06-07 | 1.41 | 1.18 | 1.46 | -0.56 | -28.43% | 1 | 132 | 220.31% |
| PTON240614P00005000 | 2024-05-30 10:05AM EDT | 2024-06-14 | 1.78 | 1.15 | 1.44 | 0.00 | - | 1 | 96 | 145.31% |
| PTON240621P00005000 | 2024-05-31 1:21PM EDT | 2024-06-21 | 1.55 | 1.39 | 1.46 | -0.04 | -2.52% | 52 | 7,210 | 110.94% |
| PTON240628P00005000 | 2024-05-24 11:24AM EDT | 2024-06-28 | 1.52 | 0.60 | 1.47 | 0.00 | - | 2 | 8 | 114.06% |
| PTON240705P00005000 | 2024-05-23 12:43PM EDT | 2024-07-05 | 1.70 | 0.75 | 1.68 | 0.00 | - | - | 30 | 158.20% |
| PTON240719P00005000 | 2024-05-31 1:21PM EDT | 2024-07-19 | 1.58 | 1.46 | 1.50 | -0.07 | -4.24% | 14 | 904 | 88.67% |
| PTON240920P00005000 | 2024-05-31 11:55AM EDT | 2024-09-20 | 1.70 | 1.63 | 1.74 | -0.41 | -19.43% | 10 | 159 | 89.06% |
| PTON241018P00005000 | 2024-05-28 9:34AM EDT | 2024-10-18 | 2.05 | 1.68 | 1.78 | 0.00 | - | 3 | 862 | 84.96% |
| PTON250117P00005000 | 2024-05-29 3:59PM EDT | 2025-01-17 | 2.14 | 1.81 | 1.90 | 0.00 | - | 32 | 12,488 | 77.34% |
| PTON251219P00005000 | 2024-05-21 12:08PM EDT | 2025-12-19 | 2.35 | 2.21 | 2.40 | 0.00 | - | 5 | 527 | 74.41% |
| PTON260116P00005000 | 2024-05-15 3:34PM EDT | 2026-01-16 | 2.06 | 2.24 | 2.40 | 0.00 | - | 1 | 487 | 73.44% |
