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
58.387,95 +3.730,34 (+6,82%)
Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:3.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240510C00003000 | 2024-05-03 3:32PM EDT | 2024-05-10 | 0.43 | 0.43 | 0.53 | +0.16 | +59.26% | 2,104 | 3,181 | 112.50% |
| PTON240517C00003000 | 2024-05-03 3:47PM EDT | 2024-05-17 | 0.52 | 0.51 | 0.59 | +0.21 | +67.74% | 1,143 | 3,933 | 115.63% |
| PTON240524C00003000 | 2024-05-03 3:47PM EDT | 2024-05-24 | 0.58 | 0.33 | 0.61 | +0.24 | +70.59% | 518 | 910 | 60.16% |
| PTON240531C00003000 | 2024-05-03 12:47PM EDT | 2024-05-31 | 0.64 | 0.37 | 0.70 | +0.25 | +64.10% | 63 | 432 | 76.56% |
| PTON240621C00003000 | 2024-05-03 3:48PM EDT | 2024-06-21 | 0.71 | 0.66 | 0.73 | +0.22 | +44.90% | 502 | 4,069 | 96.88% |
| PTON240719C00003000 | 2024-05-03 11:06AM EDT | 2024-07-19 | 0.80 | 0.75 | 0.84 | +0.23 | +40.35% | 178 | 2,376 | 95.51% |
| PTON240920C00003000 | 2024-05-03 1:51PM EDT | 2024-09-20 | 0.97 | 0.96 | 1.05 | +0.31 | +46.97% | 32 | 113 | 99.22% |
| PTON241018C00003000 | 2024-05-03 3:26PM EDT | 2024-10-18 | 1.08 | 1.03 | 1.11 | +0.19 | +21.35% | 78 | 652 | 98.63% |
| PTON250117C00003000 | 2024-05-03 3:24PM EDT | 2025-01-17 | 1.27 | 1.25 | 1.30 | +0.25 | +24.51% | 591 | 2,868 | 100.20% |
| PTON251219C00003000 | 2024-05-03 1:06PM EDT | 2025-12-19 | 1.76 | 1.65 | 1.79 | +0.43 | +32.33% | 84 | 538 | 97.66% |
| PTON260116C00003000 | 2024-05-03 3:32PM EDT | 2026-01-16 | 1.79 | 1.69 | 1.82 | +0.27 | +17.76% | 98 | 1,662 | 98.05% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240510P00003000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 0.06 | 0.05 | 0.06 | -0.07 | -53.85% | 4,037 | 1,826 | 112.50% |
| PTON240517P00003000 | 2024-05-03 3:33PM EDT | 2024-05-17 | 0.09 | 0.08 | 0.10 | -0.10 | -52.63% | 2,478 | 8,004 | 98.44% |
| PTON240524P00003000 | 2024-05-03 3:08PM EDT | 2024-05-24 | 0.12 | 0.12 | 0.13 | -0.11 | -47.83% | 1,810 | 2,996 | 94.53% |
| PTON240531P00003000 | 2024-05-03 3:33PM EDT | 2024-05-31 | 0.16 | 0.15 | 0.19 | -0.08 | -33.33% | 141 | 1,484 | 96.88% |
| PTON240607P00003000 | 2024-05-03 2:40PM EDT | 2024-06-07 | 0.18 | 0.16 | 0.22 | -0.10 | -35.71% | 17 | 224 | 92.19% |
| PTON240621P00003000 | 2024-05-03 3:47PM EDT | 2024-06-21 | 0.23 | 0.22 | 0.25 | -0.12 | -34.29% | 302 | 7,036 | 88.28% |
| PTON240719P00003000 | 2024-05-03 2:34PM EDT | 2024-07-19 | 0.30 | 0.29 | 0.34 | -0.12 | -28.57% | 254 | 4,512 | 85.55% |
| PTON240920P00003000 | 2024-05-03 2:52PM EDT | 2024-09-20 | 0.55 | 0.49 | 0.55 | -0.05 | -8.33% | 19 | 44 | 91.02% |
| PTON241018P00003000 | 2024-05-03 2:47PM EDT | 2024-10-18 | 0.56 | 0.56 | 0.60 | -0.15 | -21.13% | 2,620 | 1,418 | 90.63% |
| PTON250117P00003000 | 2024-05-03 2:55PM EDT | 2025-01-17 | 0.74 | 0.72 | 0.73 | -0.07 | -8.64% | 2,808 | 29,230 | 87.50% |
| PTON251219P00003000 | 2024-05-03 2:08PM EDT | 2025-12-19 | 1.05 | 1.01 | 1.11 | -0.07 | -6.25% | 20 | 2,097 | 80.66% |
| PTON260116P00003000 | 2024-05-03 12:55PM EDT | 2026-01-16 | 1.05 | 1.02 | 1.12 | -0.12 | -10.26% | 2 | 15,126 | 79.49% |
