La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 595,30 +305,34 (+0,50 %)
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’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN240621C00002500 | 2024-05-02 10:16AM EDT | 2.50 | 11.54 | 14.30 | 17.00 | 0.00 | - | 1 | 1 | 1,368.75% |
| PENN240621C00005000 | 2024-05-21 12:18PM EDT | 5.00 | 11.30 | 12.00 | 14.10 | 0.00 | - | 3 | 6 | 817.19% |
| PENN240621C00010000 | 2024-06-12 9:36AM EDT | 10.00 | 8.05 | 7.00 | 9.10 | 0.00 | - | 2 | 167 | 412.89% |
| PENN240621C00012500 | 2024-05-17 3:47PM EDT | 12.50 | 3.48 | 3.60 | 6.60 | 0.00 | - | 7 | 273 | 192.19% |
| PENN240621C00013000 | 2024-06-12 11:05AM EDT | 13.00 | 5.38 | 3.15 | 6.10 | 0.00 | - | 1 | 16 | 180.47% |
| PENN240621C00013500 | 2024-05-30 2:34PM EDT | 13.50 | 1.55 | 2.86 | 5.60 | 0.00 | - | 1 | 11 | 184.77% |
| PENN240621C00014000 | 2024-06-12 3:10PM EDT | 14.00 | 4.35 | 2.46 | 5.10 | 0.00 | - | 1 | 2 | 175.00% |
| PENN240621C00014500 | 2024-06-14 10:18AM EDT | 14.50 | 2.83 | 2.36 | 4.60 | -0.17 | -5.67% | 100 | 235 | 186.72% |
| PENN240621C00015000 | 2024-06-14 1:39PM EDT | 15.00 | 2.42 | 1.98 | 2.85 | -1.18 | -32.78% | 5 | 5,331 | 57.03% |
| PENN240621C00015500 | 2024-06-10 3:20PM EDT | 15.50 | 1.93 | 1.93 | 2.33 | 0.00 | - | 2 | 3,341 | 95.70% |
| PENN240621C00016000 | 2024-06-14 3:50PM EDT | 16.00 | 2.15 | 1.48 | 1.81 | -0.75 | -25.86% | 20 | 274 | 80.86% |
| PENN240621C00016500 | 2024-06-14 2:58PM EDT | 16.50 | 1.08 | 1.08 | 1.60 | -0.78 | -41.94% | 2,783 | 1,080 | 86.72% |
| PENN240621C00017000 | 2024-06-14 3:23PM EDT | 17.00 | 0.85 | 0.77 | 0.83 | -1.22 | -58.94% | 439 | 774 | 60.94% |
| PENN240621C00017500 | 2024-06-14 3:57PM EDT | 17.50 | 0.51 | 0.51 | 0.56 | -1.20 | -70.18% | 721 | 7,040 | 60.55% |
| PENN240621C00018000 | 2024-06-14 3:52PM EDT | 18.00 | 0.32 | 0.32 | 0.37 | -1.05 | -76.64% | 334 | 1,946 | 61.13% |
| PENN240621C00018500 | 2024-06-14 3:57PM EDT | 18.50 | 0.19 | 0.13 | 0.41 | -0.86 | -81.90% | 365 | 1,153 | 68.95% |
| PENN240621C00019000 | 2024-06-14 3:38PM EDT | 19.00 | 0.13 | 0.11 | 0.17 | -0.52 | -80.00% | 335 | 1,162 | 64.65% |
| PENN240621C00019500 | 2024-06-14 3:30PM EDT | 19.50 | 0.10 | 0.00 | 0.31 | -0.38 | -79.17% | 195 | 531 | 78.91% |
| PENN240621C00020000 | 2024-06-14 3:25PM EDT | 20.00 | 0.06 | 0.05 | 0.08 | -0.26 | -81.25% | 506 | 16,470 | 71.09% |
| PENN240621C00020500 | 2024-06-14 11:10AM EDT | 20.50 | 0.04 | 0.00 | 0.13 | -0.16 | -80.00% | 9 | 297 | 80.47% |
| PENN240621C00021000 | 2024-06-14 10:15AM EDT | 21.00 | 0.05 | 0.00 | 0.29 | -0.29 | -85.29% | 503 | 1,481 | 108.59% |
| PENN240621C00021500 | 2024-06-14 2:47PM EDT | 21.50 | 0.07 | 0.00 | 0.61 | -0.01 | -12.50% | 2 | 65 | 147.27% |
| PENN240621C00022000 | 2024-06-13 11:54AM EDT | 22.00 | 0.07 | 0.00 | 0.52 | 0.00 | - | 278 | 332 | 149.61% |
| PENN240621C00022500 | 2024-06-14 1:49PM EDT | 22.50 | 0.02 | 0.01 | 0.26 | -0.03 | -60.00% | 21 | 10,609 | 133.20% |
| PENN240621C00023000 | 2024-06-06 1:01PM EDT | 23.00 | 0.04 | 0.00 | 0.46 | 0.00 | - | 70 | 100 | 162.11% |
| PENN240621C00024000 | 2024-06-12 1:03PM EDT | 24.00 | 0.04 | 0.00 | 0.27 | 0.00 | - | 1 | 14 | 156.64% |
| PENN240621C00025000 | 2024-06-14 11:09AM EDT | 25.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 36 | 20,574 | 132.81% |
| PENN240621C00027500 | 2024-06-13 3:18PM EDT | 27.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2 | 11,328 | 125.00% |
| PENN240621C00030000 | 2024-06-14 3:04PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 39 | 5,709 | 143.75% |
| PENN240621C00032500 | 2024-06-14 2:46PM EDT | 32.50 | 0.01 | 0.00 | 0.55 | -0.14 | -93.33% | 102 | 9,100 | 298.05% |
| PENN240621C00035000 | 2024-06-14 10:09AM EDT | 35.00 | 0.01 | 0.00 | 0.33 | -0.01 | -50.00% | 2 | 894 | 291.41% |
| PENN240621C00037500 | 2024-06-06 9:30AM EDT | 37.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 14 | 675 | 228.13% |
| PENN240621C00040000 | 2024-06-06 9:30AM EDT | 40.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 474 | 237.50% |
| PENN240621C00042500 | 2024-06-13 10:48AM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 295 | 225.00% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN240621P00007500 | 2024-06-03 10:48AM EDT | 7.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 33 | 33 | 486.72% |
| PENN240621P00008000 | 2024-06-03 10:48AM EDT | 8.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 13 | 13 | 454.69% |
| PENN240621P00009000 | 2024-06-14 2:22PM EDT | 9.00 | 0.01 | 0.00 | 0.41 | 0.00 | - | 11 | 0 | 337.50% |
| PENN240621P00010000 | 2024-06-14 3:59PM EDT | 10.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 679 | 159 | 181.25% |
| PENN240621P00012000 | 2024-06-14 10:13AM EDT | 12.00 | 0.01 | 0.02 | 0.50 | -0.01 | -50.00% | 1 | 12 | 226.56% |
| PENN240621P00012500 | 2024-06-14 2:23PM EDT | 12.50 | 0.03 | 0.02 | 0.47 | +0.02 | +200.00% | 119 | 2,540 | 203.52% |
| PENN240621P00013000 | 2024-05-31 2:22PM EDT | 13.00 | 0.02 | 0.00 | 1.00 | -0.04 | -66.67% | 1 | 30 | 236.72% |
| PENN240621P00013500 | 2024-06-14 12:50PM EDT | 13.50 | 0.03 | 0.01 | 0.08 | -0.09 | -75.00% | 22 | 746 | 109.38% |
| PENN240621P00014000 | 2024-06-11 2:52PM EDT | 14.00 | 0.04 | 0.03 | 0.08 | 0.00 | - | 1 | 280 | 100.78% |
| PENN240621P00014500 | 2024-06-14 10:16AM EDT | 14.50 | 0.14 | 0.04 | 0.14 | +0.12 | +600.00% | 203 | 424 | 98.44% |
| PENN240621P00015000 | 2024-06-14 3:52PM EDT | 15.00 | 0.10 | 0.05 | 0.11 | +0.06 | +150.00% | 3,117 | 5,380 | 81.25% |
| PENN240621P00015500 | 2024-06-14 3:55PM EDT | 15.50 | 0.10 | 0.08 | 0.14 | +0.02 | +25.00% | 22 | 295 | 74.22% |
| PENN240621P00016000 | 2024-06-14 3:54PM EDT | 16.00 | 0.17 | 0.15 | 0.22 | +0.12 | +240.00% | 3,746 | 612 | 71.88% |
| PENN240621P00016500 | 2024-06-14 3:50PM EDT | 16.50 | 0.24 | 0.17 | 0.27 | +0.21 | +700.00% | 222 | 405 | 59.77% |
| PENN240621P00017000 | 2024-06-14 3:57PM EDT | 17.00 | 0.39 | 0.37 | 0.41 | +0.31 | +387.50% | 632 | 624 | 59.77% |
| PENN240621P00017500 | 2024-06-14 3:54PM EDT | 17.50 | 0.64 | 0.60 | 0.65 | +0.50 | +357.14% | 302 | 3,257 | 59.57% |
| PENN240621P00018000 | 2024-06-14 2:44PM EDT | 18.00 | 0.93 | 0.90 | 0.96 | +0.74 | +389.47% | 105 | 314 | 59.38% |
| PENN240621P00018500 | 2024-06-14 3:52PM EDT | 18.50 | 1.53 | 1.20 | 1.53 | +1.15 | +302.63% | 32 | 118 | 68.36% |
| PENN240621P00019000 | 2024-06-14 3:53PM EDT | 19.00 | 1.66 | 1.62 | 2.00 | +1.03 | +163.49% | 37 | 72 | 75.20% |
| PENN240621P00019500 | 2024-06-14 9:32AM EDT | 19.50 | 1.10 | 2.01 | 2.49 | +0.25 | +29.41% | 6 | 24 | 78.13% |
| PENN240621P00020000 | 2024-06-13 3:51PM EDT | 20.00 | 1.36 | 2.46 | 3.15 | 0.00 | - | 15 | 1,333 | 98.83% |
| PENN240621P00020500 | 2024-06-03 12:31PM EDT | 20.50 | 3.40 | 2.93 | 4.15 | 0.00 | - | 354 | 354 | 144.92% |
| PENN240621P00021000 | 2024-06-03 3:52PM EDT | 21.00 | 3.65 | 1.73 | 4.00 | 0.00 | - | 2 | 2 | 150.78% |
| PENN240621P00022500 | 2024-06-05 3:55PM EDT | 22.50 | 6.33 | 4.10 | 5.50 | 0.00 | - | 1 | 115 | 182.42% |
| PENN240621P00025000 | 2024-05-02 10:59AM EDT | 25.00 | 10.10 | 7.40 | 9.45 | 0.00 | - | 1 | 0 | 289.65% |
| PENN240621P00027500 | 2024-05-20 1:27PM EDT | 27.50 | 11.48 | 9.05 | 10.85 | 0.00 | - | 2 | 38 | 320.51% |
| PENN240621P00030000 | 2024-03-18 10:35AM EDT | 30.00 | 12.63 | 12.65 | 13.85 | 0.00 | - | 6 | 0 | 340.63% |
| PENN240621P00032500 | 2024-02-14 4:14PM EDT | 32.50 | 10.10 | 13.80 | 15.00 | 0.00 | - | 3 | 0 | 0.00% |
| PENN240621P00035000 | 2024-02-13 11:59AM EDT | 35.00 | 12.40 | 15.40 | 18.05 | 0.00 | - | 25 | 1 | 362.11% |
| PENN240621P00037500 | 2024-05-28 1:03PM EDT | 37.50 | 22.00 | 18.50 | 21.80 | 0.00 | - | 1 | 0 | 257.81% |
| PENN240621P00040000 | 2024-01-08 10:43AM EDT | 40.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PENN240621P00042500 | 2023-12-28 11:45AM EDT | 42.50 | 15.55 | 18.15 | 19.80 | 0.00 | - | 10 | 0 | 0.00% |
