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
58.443,56 +3.604,60 (+6,57%)
Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:5.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240510C00005000 | 2024-05-03 12:46PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 192 | 455 | 143.75% |
| PTON240517C00005000 | 2024-05-03 12:51PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 147 | 10,689 | 123.44% |
| PTON240524C00005000 | 2024-05-03 11:20AM EDT | 2024-05-24 | 0.07 | 0.02 | 0.09 | -0.03 | -30.00% | 15 | 319 | 121.88% |
| PTON240531C00005000 | 2024-05-03 2:03PM EDT | 2024-05-31 | 0.05 | 0.05 | 0.09 | +0.02 | +66.67% | 77 | 1,108 | 112.50% |
| PTON240621C00005000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 0.11 | 0.11 | 0.12 | +0.05 | +83.33% | 3,450 | 13,815 | 99.22% |
| PTON240719C00005000 | 2024-05-03 2:09PM EDT | 2024-07-19 | 0.17 | 0.17 | 0.25 | +0.03 | +21.43% | 3,106 | 4,954 | 98.83% |
| PTON240920C00005000 | 2024-05-03 2:11PM EDT | 2024-09-20 | 0.41 | 0.38 | 0.44 | +0.22 | +115.79% | 1,160 | 479 | 99.61% |
| PTON241018C00005000 | 2024-05-03 3:51PM EDT | 2024-10-18 | 0.48 | 0.47 | 0.50 | +0.15 | +45.45% | 1,677 | 19,420 | 99.22% |
| PTON250117C00005000 | 2024-05-03 3:53PM EDT | 2025-01-17 | 0.69 | 0.66 | 0.72 | +0.18 | +35.29% | 1,638 | 12,565 | 97.85% |
| PTON251219C00005000 | 2024-05-03 2:29PM EDT | 2025-12-19 | 1.19 | 1.14 | 1.24 | +0.31 | +35.23% | 53 | 2,435 | 93.55% |
| PTON260116C00005000 | 2024-05-03 2:55PM EDT | 2026-01-16 | 1.21 | 1.15 | 1.25 | +0.21 | +21.00% | 256 | 2,555 | 92.09% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240510P00005000 | 2024-05-02 2:05PM EDT | 2024-05-10 | 1.50 | 1.54 | 1.63 | -0.60 | -28.57% | 1 | 5 | 143.75% |
| PTON240517P00005000 | 2024-05-03 12:40PM EDT | 2024-05-17 | 1.50 | 1.41 | 2.00 | -0.43 | -22.28% | 102 | 409 | 193.75% |
| PTON240524P00005000 | 2024-05-02 2:07PM EDT | 2024-05-24 | 2.10 | 1.51 | 2.08 | 0.00 | - | 20 | 82 | 192.97% |
| PTON240531P00005000 | 2024-05-02 12:25PM EDT | 2024-05-31 | 2.10 | 1.48 | 2.08 | 0.00 | - | 10 | 199 | 162.50% |
| PTON240621P00005000 | 2024-05-03 12:38PM EDT | 2024-06-21 | 1.60 | 1.52 | 1.96 | -0.50 | -23.81% | 42 | 6,958 | 112.89% |
| PTON240719P00005000 | 2024-05-02 2:14PM EDT | 2024-07-19 | 2.15 | 1.58 | 1.78 | 0.00 | - | 11 | 662 | 76.95% |
| PTON240920P00005000 | 2024-05-03 12:55PM EDT | 2024-09-20 | 1.89 | 1.86 | 1.95 | -0.44 | -18.88% | 15 | 88 | 89.45% |
| PTON241018P00005000 | 2024-04-26 12:48PM EDT | 2024-10-18 | 2.05 | 1.92 | 2.00 | 0.00 | - | 14 | 817 | 88.09% |
| PTON250117P00005000 | 2024-05-03 1:18PM EDT | 2025-01-17 | 2.11 | 2.06 | 2.15 | -0.25 | -10.59% | 29 | 11,837 | 83.98% |
| PTON251219P00005000 | 2024-05-03 11:05AM EDT | 2025-12-19 | 2.33 | 2.42 | 2.51 | -0.17 | -6.80% | 5 | 513 | 76.17% |
| PTON260116P00005000 | 2024-05-03 3:48PM EDT | 2026-01-16 | 2.44 | 2.42 | 2.52 | -0.20 | -7.58% | 20 | 461 | 74.71% |
