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
58.438,94 +3.612,95 (+6,59%)
Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:4.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240510C00004000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 2,124 | 2,559 | 106.25% |
| PTON240517C00004000 | 2024-05-03 3:47PM EDT | 2024-05-17 | 0.09 | 0.08 | 0.10 | +0.04 | +80.00% | 2,034 | 3,651 | 100.78% |
| PTON240524C00004000 | 2024-05-03 3:26PM EDT | 2024-05-24 | 0.13 | 0.08 | 0.17 | +0.05 | +62.50% | 85 | 429 | 95.31% |
| PTON240531C00004000 | 2024-05-03 3:54PM EDT | 2024-05-31 | 0.18 | 0.18 | 0.20 | +0.09 | +100.00% | 170 | 383 | 101.95% |
| PTON240607C00004000 | 2024-05-03 3:09PM EDT | 2024-06-07 | 0.14 | 0.18 | 0.25 | +0.02 | +16.67% | 79 | 361 | 97.66% |
| PTON240621C00004000 | 2024-05-03 3:19PM EDT | 2024-06-21 | 0.26 | 0.25 | 0.27 | +0.08 | +44.44% | 2,138 | 4,014 | 91.80% |
| PTON240719C00004000 | 2024-05-03 3:43PM EDT | 2024-07-19 | 0.34 | 0.32 | 0.39 | +0.08 | +30.77% | 970 | 2,521 | 88.87% |
| PTON240920C00004000 | 2024-05-03 3:56PM EDT | 2024-09-20 | 0.64 | 0.62 | 0.65 | +0.20 | +45.45% | 152 | 2,434 | 99.22% |
| PTON241018C00004000 | 2024-05-03 3:47PM EDT | 2024-10-18 | 0.72 | 0.70 | 0.77 | +0.22 | +44.00% | 414 | 1,717 | 101.37% |
| PTON250117C00004000 | 2024-05-03 3:24PM EDT | 2025-01-17 | 0.93 | 0.88 | 0.93 | +0.23 | +32.86% | 1,060 | 438 | 96.48% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240510P00004000 | 2024-05-03 2:38PM EDT | 2024-05-10 | 0.60 | 0.53 | 0.63 | -0.61 | -50.41% | 514 | 416 | 62.50% |
| PTON240517P00004000 | 2024-05-03 1:47PM EDT | 2024-05-17 | 0.69 | 0.62 | 0.69 | -0.25 | -26.60% | 186 | 6,731 | 96.09% |
| PTON240524P00004000 | 2024-05-03 11:45AM EDT | 2024-05-24 | 0.75 | 0.67 | 0.73 | -0.35 | -31.82% | 2 | 32 | 95.31% |
| PTON240531P00004000 | 2024-05-03 11:19AM EDT | 2024-05-31 | 0.71 | 0.70 | 0.77 | -0.27 | -27.55% | 9 | 63 | 92.97% |
| PTON240621P00004000 | 2024-05-03 2:46PM EDT | 2024-06-21 | 0.80 | 0.78 | 0.82 | -0.37 | -31.62% | 1,547 | 9,217 | 84.38% |
| PTON240719P00004000 | 2024-05-03 2:16PM EDT | 2024-07-19 | 0.88 | 0.86 | 0.90 | -0.36 | -29.03% | 142 | 3,695 | 80.86% |
| PTON240920P00004000 | 2024-05-03 3:50PM EDT | 2024-09-20 | 1.16 | 1.10 | 1.16 | -0.10 | -7.94% | 72 | 58 | 89.65% |
| PTON241018P00004000 | 2024-05-03 11:06AM EDT | 2024-10-18 | 1.15 | 1.17 | 1.25 | -0.21 | -15.44% | 25 | 1,041 | 90.43% |
| PTON250117P00004000 | 2024-05-03 11:30AM EDT | 2025-01-17 | 1.36 | 1.32 | 1.40 | -0.11 | -7.48% | 226 | 83 | 85.94% |
