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
62.225,09 +262,32 (+0,42%)
Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:7.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240607C00007000 | 2024-05-31 10:40AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 370 | 237.50% |
| PTON240614C00007000 | 2024-05-24 9:54AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.08 | 0.00 | - | 3 | 283 | 201.56% |
| PTON240621C00007000 | 2024-05-31 1:39PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 17 | 17,776 | 150.00% |
| PTON240628C00007000 | 2024-05-24 2:32PM EDT | 2024-06-28 | 0.02 | 0.02 | 0.13 | 0.00 | - | 101 | 272 | 164.06% |
| PTON240719C00007000 | 2024-05-31 3:30PM EDT | 2024-07-19 | 0.05 | 0.03 | 0.08 | +0.01 | +25.00% | 2 | 5,897 | 115.63% |
| PTON240920C00007000 | 2024-05-30 3:16PM EDT | 2024-09-20 | 0.12 | 0.11 | 0.18 | 0.00 | - | 3 | 747 | 97.27% |
| PTON241018C00007000 | 2024-05-23 3:33PM EDT | 2024-10-18 | 0.13 | 0.13 | 0.22 | 0.00 | - | 15 | 1,057 | 92.19% |
| PTON250117C00007000 | 2024-05-31 3:59PM EDT | 2025-01-17 | 0.30 | 0.28 | 0.32 | +0.08 | +36.36% | 24 | 8,172 | 85.74% |
| PTON250718C00007000 | 2024-05-31 9:35AM EDT | 2025-07-18 | 0.58 | 0.00 | 0.60 | +0.10 | +20.83% | 200 | 3 | 64.26% |
| PTON251219C00007000 | 2024-05-31 10:44AM EDT | 2025-12-19 | 0.84 | 0.61 | 0.90 | +0.21 | +33.33% | 13 | 22,146 | 81.74% |
| PTON260116C00007000 | 2024-05-29 12:31PM EDT | 2026-01-16 | 0.90 | 0.81 | 1.00 | +0.24 | +36.36% | 2 | 2,526 | 87.89% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240614P00007000 | 2024-05-21 2:48PM EDT | 2024-06-14 | 3.68 | 2.88 | 4.35 | 0.00 | - | - | 0 | 328.91% |
| PTON240621P00007000 | 2024-05-24 1:13PM EDT | 2024-06-21 | 3.81 | 2.70 | 4.00 | 0.00 | - | 2 | 2,090 | 391.41% |
| PTON240719P00007000 | 2024-05-21 10:59AM EDT | 2024-07-19 | 3.75 | 2.87 | 4.35 | 0.00 | - | 1 | 127 | 174.61% |
| PTON240920P00007000 | 2024-05-28 1:05PM EDT | 2024-09-20 | 4.03 | 3.40 | 3.55 | 0.00 | - | 11 | 40 | 91.41% |
| PTON241018P00007000 | 2024-05-09 11:37AM EDT | 2024-10-18 | 2.97 | 3.45 | 3.55 | 0.00 | - | 5 | 8 | 86.33% |
| PTON250117P00007000 | 2024-05-21 12:08PM EDT | 2025-01-17 | 3.85 | 3.20 | 3.60 | 0.00 | - | 5 | 3,146 | 50.00% |
| PTON251219P00007000 | 2024-05-22 12:57PM EDT | 2025-12-19 | 3.99 | 3.80 | 4.00 | 0.00 | - | 19 | 3,307 | 69.63% |
| PTON260116P00007000 | 2024-05-30 1:23PM EDT | 2026-01-16 | 3.95 | 2.32 | 4.00 | 0.00 | - | 1 | 1,540 | 73.54% |
