Marchés français ouverture 7 h 57 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
38 617,10 -329,83 (-0,85 %) EUR/USD
1,0828 -0,0031 (-0,28 %) HANG SENG
19 195,60 -25,02 (-0,13 %) Bitcoin EUR
63 790,51 -1 057,28 (-1,63 %)
PENN Entertainment, Inc. (PENN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN240524C00005000 | 2024-04-22 12:42PM EDT | 5.00 | 11.85 | 10.35 | 11.35 | 0.00 | - | 3 | 8 | 964.06% |
| PENN240524C00006000 | 2024-05-08 9:47AM EDT | 6.00 | 9.65 | 9.85 | 11.50 | 0.00 | - | - | 0 | 1,025.78% |
| PENN240524C00010000 | 2024-04-22 12:38PM EDT | 10.00 | 6.90 | 4.25 | 7.05 | 0.00 | - | 4 | 5 | 692.97% |
| PENN240524C00013000 | 2024-05-17 3:48PM EDT | 13.00 | 2.86 | 2.81 | 3.20 | 0.00 | - | 1 | 3 | 200.00% |
| PENN240524C00013500 | 2024-05-17 9:55AM EDT | 13.50 | 2.36 | 1.91 | 3.25 | 0.00 | - | 1 | 1 | 120.31% |
| PENN240524C00014000 | 2024-05-22 10:26AM EDT | 14.00 | 2.52 | 1.83 | 2.29 | -0.06 | -2.33% | 3 | 23 | 87.50% |
| PENN240524C00014500 | 2024-05-22 10:09AM EDT | 14.50 | 2.00 | 1.47 | 1.71 | -0.10 | -4.76% | 10 | 38 | 84.38% |
| PENN240524C00015000 | 2024-05-21 3:43PM EDT | 15.00 | 1.57 | 0.99 | 1.19 | 0.00 | - | 312 | 356 | 62.11% |
| PENN240524C00015500 | 2024-05-22 10:48AM EDT | 15.50 | 1.12 | 0.55 | 0.68 | +0.14 | +14.29% | 675 | 795 | 60.55% |
| PENN240524C00016000 | 2024-05-22 3:21PM EDT | 16.00 | 0.27 | 0.29 | 0.33 | -0.27 | -50.00% | 1,489 | 3,135 | 50.00% |
| PENN240524C00016500 | 2024-05-22 3:59PM EDT | 16.50 | 0.11 | 0.12 | 0.13 | -0.18 | -62.07% | 86 | 4,328 | 51.17% |
| PENN240524C00017000 | 2024-05-22 3:44PM EDT | 17.00 | 0.05 | 0.04 | 0.05 | -0.11 | -68.75% | 120 | 2,014 | 53.52% |
| PENN240524C00017500 | 2024-05-22 1:18PM EDT | 17.50 | 0.03 | 0.01 | 0.04 | -0.03 | -50.00% | 12 | 1,445 | 62.50% |
| PENN240524C00018000 | 2024-05-22 3:46PM EDT | 18.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 235 | 507 | 73.44% |
| PENN240524C00018500 | 2024-05-20 11:11AM EDT | 18.50 | 0.03 | 0.01 | 0.02 | 0.00 | - | 26 | 1,191 | 84.38% |
| PENN240524C00019000 | 2024-05-22 3:57PM EDT | 19.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 19 | 159 | 104.69% |
| PENN240524C00019500 | 2024-05-22 12:40PM EDT | 19.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 19 | 42 | 117.19% |
| PENN240524C00020000 | 2024-05-22 3:56PM EDT | 20.00 | 0.01 | 0.00 | 0.20 | -0.01 | -50.00% | 19 | 294 | 172.66% |
| PENN240524C00020500 | 2024-05-21 9:40AM EDT | 20.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 27 | 137.50% |
| PENN240524C00021000 | 2024-05-20 11:39AM EDT | 21.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 43 | 47 | 349.61% |
| PENN240524C00022000 | 2024-05-20 10:55AM EDT | 22.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 23 | 32 | 175.00% |
| PENN240524C00022500 | 2024-05-20 10:38AM EDT | 22.50 | 0.01 | 0.00 | 0.20 | 0.00 | - | 10 | 512 | 236.72% |
| PENN240524C00023000 | 2024-05-20 9:43AM EDT | 23.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 7 | 8 | 412.89% |
| PENN240524C00024000 | 2024-05-17 11:17AM EDT | 24.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 19 | 187.50% |
| PENN240524C00024500 | 2024-05-20 9:31AM EDT | 24.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 2 | 3 | 454.30% |
| PENN240524C00025000 | 2024-05-17 10:56AM EDT | 25.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 19 | 70 | 397.66% |
| PENN240524C00025500 | 2024-05-16 2:25PM EDT | 25.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 150 | 479.69% |
| PENN240524C00026000 | 2024-05-17 9:38AM EDT | 26.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 55 | 218.75% |
| PENN240524C00026500 | 2024-05-14 10:54AM EDT | 26.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 1 | 503.52% |
| PENN240524C00027000 | 2024-05-13 10:14AM EDT | 27.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 8 | 47 | 514.84% |
| PENN240524C00028000 | 2024-05-13 10:23AM EDT | 28.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 4 | 44 | 536.72% |
| PENN240524C00029000 | 2024-05-13 1:44PM EDT | 29.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 7 | 7 | 557.81% |
| PENN240524C00030000 | 2024-05-14 12:56PM EDT | 30.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | - | 1 | 577.34% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN240524P00010500 | 2024-05-17 9:56AM EDT | 10.50 | 0.57 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 187.50% |
| PENN240524P00011000 | 2024-05-15 11:29AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 5 | 168.75% |
| PENN240524P00011500 | 2024-05-15 11:44AM EDT | 11.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 204 | 168.75% |
| PENN240524P00012000 | 2024-05-15 10:06AM EDT | 12.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 33 | 146.88% |
| PENN240524P00012500 | 2024-05-10 2:22PM EDT | 12.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 17 | 118.75% |
| PENN240524P00013000 | 2024-05-20 12:03PM EDT | 13.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 383 | 409 | 100.00% |
| PENN240524P00013500 | 2024-05-17 11:08AM EDT | 13.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 9 | 84.38% |
| PENN240524P00014000 | 2024-05-22 12:02PM EDT | 14.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 66 | 327 | 76.56% |
| PENN240524P00014500 | 2024-05-21 1:56PM EDT | 14.50 | 0.01 | 0.01 | 0.24 | 0.00 | - | 5 | 947 | 110.16% |
| PENN240524P00015000 | 2024-05-22 1:56PM EDT | 15.00 | 0.04 | 0.02 | 0.05 | +0.02 | +100.00% | 4 | 808 | 56.25% |
| PENN240524P00015500 | 2024-05-22 3:59PM EDT | 15.50 | 0.10 | 0.08 | 0.10 | +0.06 | +150.00% | 1,325 | 345 | 51.56% |
| PENN240524P00016000 | 2024-05-22 3:19PM EDT | 16.00 | 0.31 | 0.24 | 0.27 | +0.20 | +181.82% | 40 | 346 | 50.00% |
| PENN240524P00016500 | 2024-05-22 11:30AM EDT | 16.50 | 0.42 | 0.51 | 0.70 | +0.19 | +82.61% | 188 | 270 | 55.08% |
| PENN240524P00017000 | 2024-05-22 2:38PM EDT | 17.00 | 1.09 | 0.95 | 1.05 | +0.56 | +105.66% | 12 | 107 | 51.56% |
| PENN240524P00017500 | 2024-05-21 3:58PM EDT | 17.50 | 1.10 | 1.32 | 1.87 | 0.00 | - | 20 | 13 | 99.61% |
| PENN240524P00018000 | 2024-05-10 12:00PM EDT | 18.00 | 2.15 | 1.83 | 2.31 | 0.00 | - | 1 | 59 | 111.72% |
| PENN240524P00019000 | 2024-05-20 12:41PM EDT | 19.00 | 3.00 | 2.89 | 3.50 | 0.00 | - | 8 | 10 | 183.98% |
| PENN240524P00021000 | 2024-04-15 9:40AM EDT | 21.00 | 4.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PENN240524P00022500 | 2024-05-14 1:35PM EDT | 22.50 | 5.65 | 6.40 | 7.50 | 0.00 | - | - | 1 | 363.28% |
| PENN240524P00023000 | 2024-05-14 1:35PM EDT | 23.00 | 6.15 | 5.00 | 8.00 | 0.00 | - | - | 1 | 500.00% |
| PENN240524P00035000 | 2024-04-09 12:57PM EDT | 35.00 | 17.00 | 17.10 | 20.75 | 0.00 | - | - | 0 | 925.78% |
