Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0767 +0,0039 (+0,37%) Bitcoin EUR
58.280,00 +2.741,39 (+4,94%)
Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:2.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240510C00002000 | 2024-05-03 10:21AM EDT | 2024-05-10 | 1.26 | 1.37 | 1.48 | +0.38 | +43.18% | 3 | 10 | 50.00% |
| PTON240517C00002000 | 2024-05-03 2:54PM EDT | 2024-05-17 | 1.45 | 1.37 | 1.47 | +0.31 | +27.19% | 48 | 194 | 206.25% |
| PTON240524C00002000 | 2024-05-03 9:35AM EDT | 2024-05-24 | 1.23 | 1.19 | 1.48 | +0.29 | +30.85% | 13 | 118 | 178.13% |
| PTON240531C00002000 | 2024-05-02 9:45AM EDT | 2024-05-31 | 1.37 | 1.01 | 1.69 | 0.00 | - | 1 | 1 | 272.66% |
| PTON240621C00002000 | 2024-05-03 11:30AM EDT | 2024-06-21 | 1.50 | 1.45 | 1.54 | +0.44 | +41.51% | 38 | 351 | 125.00% |
| PTON240719C00002000 | 2024-05-03 9:49AM EDT | 2024-07-19 | 1.65 | 1.28 | 1.62 | +0.62 | +60.19% | 8 | 491 | 76.56% |
| PTON240920C00002000 | 2024-05-03 11:00AM EDT | 2024-09-20 | 1.70 | 1.11 | 2.10 | +0.41 | +31.78% | 2 | 12 | 103.13% |
| PTON241018C00002000 | 2024-05-03 11:54AM EDT | 2024-10-18 | 1.70 | 1.15 | 1.68 | +0.51 | +42.86% | 11 | 219 | 109.38% |
| PTON250117C00002000 | 2024-05-02 2:18PM EDT | 2025-01-17 | 1.33 | 1.46 | 2.25 | 0.00 | - | 146 | 148 | 114.65% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240510P00002000 | 2024-05-03 12:27PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 14 | 1,662 | 187.50% |
| PTON240517P00002000 | 2024-05-03 2:28PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 425 | 133 | 181.25% |
| PTON240524P00002000 | 2024-05-03 3:45PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.12 | +0.04 | +200.00% | 150 | 418 | 182.81% |
| PTON240531P00002000 | 2024-05-03 3:45PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.15 | +0.04 | +200.00% | 71 | 655 | 168.75% |
| PTON240621P00002000 | 2024-05-03 11:46AM EDT | 2024-06-21 | 0.04 | 0.02 | 0.06 | -0.02 | -33.33% | 25 | 1,536 | 107.81% |
| PTON240719P00002000 | 2024-05-03 9:36AM EDT | 2024-07-19 | 0.05 | 0.04 | 0.08 | -0.04 | -44.44% | 197 | 2,201 | 95.31% |
| PTON240920P00002000 | 2024-05-03 2:06PM EDT | 2024-09-20 | 0.17 | 0.12 | 0.17 | 0.00 | - | 28 | 3,301 | 94.53% |
| PTON241018P00002000 | 2024-05-03 2:47PM EDT | 2024-10-18 | 0.17 | 0.15 | 0.19 | -0.05 | -22.73% | 19 | 16,941 | 91.80% |
| PTON250117P00002000 | 2024-05-03 12:45PM EDT | 2025-01-17 | 0.27 | 0.23 | 0.29 | -0.04 | -12.90% | 112 | 414 | 88.67% |
