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
58.377,11 +3.020,23 (+5,46%)
Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:7.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240510C00007000 | 2024-04-11 11:54AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.22 | 0.00 | - | 100 | 210 | 389.06% |
| PTON240517C00007000 | 2024-05-02 9:52AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.19 | 0.00 | - | 5 | 248 | 264.06% |
| PTON240524C00007000 | 2024-04-11 12:00PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.17 | 0.00 | - | 100 | 200 | 210.16% |
| PTON240621C00007000 | 2024-05-03 1:20PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.05 | +0.03 | +150.00% | 41 | 20,311 | 119.53% |
| PTON240719C00007000 | 2024-05-03 11:08AM EDT | 2024-07-19 | 0.09 | 0.05 | 0.09 | +0.04 | +80.00% | 39 | 3,303 | 104.69% |
| PTON240920C00007000 | 2024-05-03 10:17AM EDT | 2024-09-20 | 0.24 | 0.17 | 0.24 | +0.16 | +200.00% | 13 | 87 | 103.91% |
| PTON241018C00007000 | 2024-05-03 3:33PM EDT | 2024-10-18 | 0.25 | 0.24 | 0.27 | +0.10 | +66.67% | 523 | 527 | 101.95% |
| PTON250117C00007000 | 2024-05-03 3:23PM EDT | 2025-01-17 | 0.43 | 0.32 | 0.43 | +0.15 | +53.57% | 859 | 5,200 | 94.53% |
| PTON251219C00007000 | 2024-05-03 3:47PM EDT | 2025-12-19 | 0.90 | 0.84 | 0.94 | +0.24 | +36.36% | 28 | 22,096 | 92.97% |
| PTON260116C00007000 | 2024-05-03 3:19PM EDT | 2026-01-16 | 0.92 | 0.83 | 0.93 | +0.17 | +22.67% | 28 | 2,077 | 90.33% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240517P00007000 | 2024-04-05 9:31AM EDT | 2024-05-17 | 3.30 | 3.50 | 3.60 | 0.00 | - | 1 | 0 | 198.44% |
| PTON240621P00007000 | 2024-05-03 11:04AM EDT | 2024-06-21 | 3.52 | 2.95 | 3.65 | -0.38 | -9.74% | 100 | 2,515 | 133.59% |
| PTON240719P00007000 | 2024-04-16 2:03PM EDT | 2024-07-19 | 3.90 | 3.10 | 4.15 | 0.00 | - | 10 | 234 | 97.66% |
| PTON240920P00007000 | 2024-05-02 12:25PM EDT | 2024-09-20 | 4.15 | 3.40 | 3.75 | 0.00 | - | 1 | 24 | 99.02% |
| PTON241018P00007000 | 2024-04-19 3:02PM EDT | 2024-10-18 | 4.10 | 3.65 | 3.80 | 0.00 | - | 5 | 7 | 86.33% |
| PTON250117P00007000 | 2024-05-03 3:49PM EDT | 2025-01-17 | 3.78 | 3.75 | 3.85 | -0.40 | -9.57% | 21 | 3,148 | 78.91% |
| PTON251219P00007000 | 2024-05-03 9:36AM EDT | 2025-12-19 | 4.05 | 4.05 | 4.15 | +0.45 | +12.50% | 1 | 3,291 | 71.78% |
| PTON260116P00007000 | 2024-05-02 12:29PM EDT | 2026-01-16 | 4.35 | 4.05 | 4.20 | 0.00 | - | 600 | 1,541 | 71.68% |
