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
62.283,48 +294,63 (+0,48%)
Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:6.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240607C00006000 | 2024-05-31 3:29PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 300 | 777 | 162.50% |
| PTON240614C00006000 | 2024-05-30 12:52PM EDT | 2024-06-14 | 0.02 | 0.01 | 0.03 | 0.00 | - | 8 | 597 | 143.75% |
| PTON240621C00006000 | 2024-05-31 1:04PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.07 | -0.01 | -25.00% | 151 | 15,365 | 142.19% |
| PTON240628C00006000 | 2024-05-30 11:54AM EDT | 2024-06-28 | 0.05 | 0.02 | 0.40 | 0.00 | - | 70 | 413 | 186.72% |
| PTON240705C00006000 | 2024-05-30 2:15PM EDT | 2024-07-05 | 0.04 | 0.01 | 0.07 | 0.00 | - | 3 | 3 | 104.69% |
| PTON240719C00006000 | 2024-05-31 3:53PM EDT | 2024-07-19 | 0.08 | 0.08 | 0.10 | 0.00 | - | 36 | 32,566 | 107.81% |
| PTON240920C00006000 | 2024-05-31 10:19AM EDT | 2024-09-20 | 0.20 | 0.17 | 0.24 | 0.00 | - | 17 | 1,299 | 92.58% |
| PTON241018C00006000 | 2024-05-31 2:22PM EDT | 2024-10-18 | 0.28 | 0.22 | 0.32 | +0.05 | +21.74% | 16 | 3,743 | 91.80% |
| PTON250117C00006000 | 2024-05-30 1:44PM EDT | 2025-01-17 | 0.38 | 0.39 | 0.45 | 0.00 | - | 39 | 6,534 | 86.13% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240607P00006000 | 2024-05-29 2:21PM EDT | 2024-06-07 | 3.46 | 2.15 | 2.46 | 0.00 | - | 1 | 1 | 293.75% |
| PTON240614P00006000 | 2024-05-21 2:51PM EDT | 2024-06-14 | 2.72 | 2.33 | 2.44 | 0.00 | - | 2 | 7 | 150.00% |
| PTON240621P00006000 | 2024-05-31 2:43PM EDT | 2024-06-21 | 2.44 | 2.32 | 2.54 | -0.30 | -10.95% | 9 | 226 | 154.69% |
| PTON240628P00006000 | 2024-05-31 11:20AM EDT | 2024-06-28 | 2.38 | 1.85 | 3.30 | -0.30 | -11.19% | 1 | 1 | 188.28% |
| PTON240705P00006000 | 2024-05-30 10:08AM EDT | 2024-07-05 | 2.78 | 1.88 | 2.69 | 0.00 | - | 2 | 0 | 199.22% |
| PTON240719P00006000 | 2024-05-24 10:03AM EDT | 2024-07-19 | 2.82 | 2.39 | 2.46 | 0.00 | - | 3 | 556 | 99.22% |
| PTON240920P00006000 | 2024-05-29 10:36AM EDT | 2024-09-20 | 3.02 | 2.50 | 2.61 | 0.00 | - | 16 | 119 | 91.02% |
| PTON241018P00006000 | 2024-05-07 2:01PM EDT | 2024-10-18 | 2.23 | 2.48 | 2.64 | 0.00 | - | 4 | 28 | 82.03% |
| PTON250117P00006000 | 2024-05-17 2:03PM EDT | 2025-01-17 | 2.40 | 2.62 | 2.72 | 0.00 | - | 1 | 63 | 75.59% |
