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
1,0765 +0,0038 (+0,36%) Bitcoin EUR
58.284,94 +2.748,20 (+4,95%)
Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:6.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240510C00006000 | 2024-05-01 3:29PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.31 | 0.00 | - | 1 | 8 | 367.19% |
| PTON240517C00006000 | 2024-05-03 11:21AM EDT | 2024-05-17 | 0.10 | 0.00 | 0.07 | +0.08 | +400.00% | 43 | 1,336 | 178.13% |
| PTON240524C00006000 | 2024-04-30 11:00AM EDT | 2024-05-24 | 0.04 | 0.01 | 0.11 | 0.00 | - | 200 | 26 | 163.28% |
| PTON240531C00006000 | 2024-05-02 3:21PM EDT | 2024-05-31 | 0.05 | 0.02 | 0.07 | 0.00 | - | 10 | 59 | 132.81% |
| PTON240607C00006000 | 2024-05-03 3:43PM EDT | 2024-06-07 | 0.05 | 0.03 | 0.06 | +0.02 | +66.67% | 6 | 184 | 118.75% |
| PTON240621C00006000 | 2024-05-03 3:43PM EDT | 2024-06-21 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 1,352 | 5,689 | 109.38% |
| PTON240719C00006000 | 2024-05-03 3:39PM EDT | 2024-07-19 | 0.12 | 0.10 | 0.13 | +0.05 | +71.43% | 2,118 | 25,618 | 101.17% |
| PTON240920C00006000 | 2024-05-03 11:57AM EDT | 2024-09-20 | 0.31 | 0.15 | 0.31 | +0.18 | +138.46% | 32 | 578 | 94.14% |
| PTON241018C00006000 | 2024-05-03 3:55PM EDT | 2024-10-18 | 0.22 | 0.24 | 0.39 | +0.07 | +46.67% | 2,357 | 942 | 96.88% |
| PTON250117C00006000 | 2024-05-03 11:11AM EDT | 2025-01-17 | 0.54 | 0.49 | 0.57 | +0.17 | +45.95% | 752 | 1,439 | 98.24% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240510P00006000 | 2024-04-12 1:03PM EDT | 2024-05-10 | 2.40 | 2.48 | 2.62 | 0.00 | - | 1 | 2 | 265.63% |
| PTON240517P00006000 | 2024-05-03 2:40PM EDT | 2024-05-17 | 2.59 | 2.54 | 2.64 | +0.48 | +22.75% | 3 | 30 | 150.00% |
| PTON240524P00006000 | 2024-05-03 10:32AM EDT | 2024-05-24 | 2.64 | 2.56 | 2.61 | -0.04 | -1.49% | 3 | 0 | 115.63% |
| PTON240531P00006000 | 2024-04-22 10:57AM EDT | 2024-05-31 | 3.04 | 2.45 | 3.25 | 0.00 | - | - | 1 | 225.00% |
| PTON240621P00006000 | 2024-05-03 12:32PM EDT | 2024-06-21 | 2.56 | 2.16 | 3.15 | -0.55 | -17.68% | 6 | 498 | 114.84% |
| PTON240719P00006000 | 2024-05-03 3:56PM EDT | 2024-07-19 | 2.66 | 2.18 | 2.77 | +0.06 | +2.31% | 2 | 503 | 119.53% |
| PTON240920P00006000 | 2024-04-25 9:48AM EDT | 2024-09-20 | 3.05 | 2.72 | 3.20 | 0.00 | - | 4 | 94 | 115.23% |
| PTON241018P00006000 | 2024-05-03 9:32AM EDT | 2024-10-18 | 2.80 | 2.35 | 2.86 | -0.25 | -8.20% | 4 | 23 | 50.00% |
| PTON250117P00006000 | 2024-05-02 1:20PM EDT | 2025-01-17 | 3.21 | 2.89 | 2.97 | 0.00 | - | 16 | 24 | 82.03% |
