La bourse ferme dans 3 h 56 min
CAC 40
7 645,45 +75,25 (+0,99 %) Euro Stoxx 50
4 925,94 +40,49 (+0,83 %) Dow Jones
38 834,86 +56,76 (+0,15 %) EUR/USD
1,0733 -0,0015 (-0,14 %) Gold future
2 352,40 +5,50 (+0,23 %) Bitcoin EUR
61 875,24 +932,50 (+1,53 %)
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 | 3,309.38% |
| PENN240621C00005000 | 2024-05-21 12:18PM EDT | 5.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| PENN240621C00010000 | 2024-06-17 11:43AM EDT | 10.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 30 | 167 | 0.00% |
| PENN240621C00012500 | 2024-06-17 1:30PM EDT | 12.50 | 5.65 | 0.00 | 0.00 | 0.00 | - | 10 | 263 | 0.00% |
| PENN240621C00013000 | 2024-06-12 11:05AM EDT | 13.00 | 5.38 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| PENN240621C00013500 | 2024-05-30 2:34PM EDT | 13.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| PENN240621C00014000 | 2024-06-12 3:10PM EDT | 14.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| PENN240621C00014500 | 2024-06-14 10:28AM EDT | 14.50 | 2.83 | 0.00 | 0.00 | 0.00 | - | 100 | 180 | 0.00% |
| PENN240621C00015000 | 2024-06-17 12:32PM EDT | 15.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 33 | 5,328 | 0.00% |
| PENN240621C00015500 | 2024-06-10 3:20PM EDT | 15.50 | 1.93 | 0.00 | 0.00 | 0.00 | - | 2 | 3,341 | 0.00% |
| PENN240621C00016000 | 2024-06-17 12:40PM EDT | 16.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 6 | 276 | 0.00% |
| PENN240621C00016500 | 2024-06-18 1:28PM EDT | 16.50 | 1.47 | 0.00 | 0.00 | 0.00 | - | 1 | 3,690 | 0.00% |
| PENN240621C00017000 | 2024-06-18 3:53PM EDT | 17.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 422 | 879 | 0.00% |
| PENN240621C00017500 | 2024-06-18 3:54PM EDT | 17.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 839 | 6,471 | 0.00% |
| PENN240621C00018000 | 2024-06-18 3:43PM EDT | 18.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 336 | 2,485 | 0.00% |
| PENN240621C00018500 | 2024-06-18 3:59PM EDT | 18.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 694 | 1,860 | 6.25% |
| PENN240621C00019000 | 2024-06-18 3:56PM EDT | 19.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 828 | 3,442 | 12.50% |
| PENN240621C00019500 | 2024-06-18 3:42PM EDT | 19.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 57 | 615 | 25.00% |
| PENN240621C00020000 | 2024-06-18 3:36PM EDT | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 528 | 16,509 | 25.00% |
| PENN240621C00020500 | 2024-06-18 1:32PM EDT | 20.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 57 | 1,250 | 50.00% |
| PENN240621C00021000 | 2024-06-18 2:56PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 1,700 | 50.00% |
| PENN240621C00021500 | 2024-06-18 12:30PM EDT | 21.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 186 | 278 | 50.00% |
| PENN240621C00022000 | 2024-06-18 3:23PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 196 | 528 | 50.00% |
| PENN240621C00022500 | 2024-06-18 12:33PM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 10,627 | 50.00% |
| PENN240621C00023000 | 2024-06-06 1:01PM EDT | 23.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 70 | 100 | 50.00% |
| PENN240621C00024000 | 2024-06-17 10:17AM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 50.00% |
| PENN240621C00025000 | 2024-06-18 2:05PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 20,551 | 50.00% |
| PENN240621C00027000 | 2024-06-14 3:22PM EDT | 27.00 | 0.01 | - | 0.00 | 0.00 | - | - | 56 | 50.00% |
| PENN240621C00027500 | 2024-06-18 10:05AM EDT | 27.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 11,327 | 50.00% |
| PENN240621C00028500 | 2024-06-14 3:06PM EDT | 28.50 | 0.01 | - | 0.00 | 0.00 | - | - | 1 | 50.00% |
| PENN240621C00029000 | 2024-06-14 3:06PM EDT | 29.00 | 0.01 | - | 0.00 | 0.00 | - | - | 154 | 50.00% |
| PENN240621C00030000 | 2024-06-14 3:04PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 5,711 | 50.00% |
| PENN240621C00031000 | 2024-06-14 10:07AM EDT | 31.00 | 0.01 | - | 0.00 | 0.00 | - | - | 2 | 50.00% |
| PENN240621C00031500 | 2024-06-14 10:07AM EDT | 31.50 | 0.01 | - | 0.00 | 0.00 | - | - | 2 | 50.00% |
| PENN240621C00032500 | 2024-06-14 2:46PM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 102 | 9,100 | 100.00% |
| PENN240621C00035000 | 2024-06-14 10:09AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 894 | 50.00% |
| PENN240621C00037500 | 2024-06-17 9:34AM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 675 | 50.00% |
| PENN240621C00040000 | 2024-06-06 9:30AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 474 | 50.00% |
| PENN240621C00042500 | 2024-06-13 10:48AM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 295 | 50.00% |
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 | 0.00 | 0.00 | - | 33 | 33 | 50.00% |
| PENN240621P00008000 | 2024-06-03 10:48AM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 50.00% |
| PENN240621P00009000 | 2024-06-17 9:39AM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| PENN240621P00010000 | 2024-06-17 9:55AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 155 | 990 | 50.00% |
| PENN240621P00010500 | 2024-06-17 9:56AM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 80 | 50.00% |
| PENN240621P00011000 | 2024-06-17 10:55AM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 87 | 88 | 50.00% |
| PENN240621P00011500 | 2024-06-17 11:53AM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 105 | 105 | 50.00% |
| PENN240621P00012000 | 2024-06-18 9:45AM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 256 | 50.00% |
| PENN240621P00012500 | 2024-06-18 2:03PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 231 | 2,747 | 50.00% |
| PENN240621P00013000 | 2024-06-18 1:15PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 211 | 242 | 50.00% |
| PENN240621P00013500 | 2024-06-18 11:42AM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 863 | 50.00% |
| PENN240621P00014000 | 2024-06-17 11:36AM EDT | 14.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 283 | 50.00% |
| PENN240621P00014500 | 2024-06-17 2:26PM EDT | 14.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 522 | 50.00% |
| PENN240621P00015000 | 2024-06-17 12:01PM EDT | 15.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 56 | 7,481 | 50.00% |
| PENN240621P00015500 | 2024-06-18 2:06PM EDT | 15.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 278 | 50.00% |
| PENN240621P00016000 | 2024-06-18 2:53PM EDT | 16.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 3,834 | 50.00% |
| PENN240621P00016500 | 2024-06-18 2:28PM EDT | 16.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 501 | 50.00% |
| PENN240621P00017000 | 2024-06-18 3:34PM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 75 | 780 | 25.00% |
| PENN240621P00017500 | 2024-06-18 3:57PM EDT | 17.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 220 | 3,170 | 12.50% |
| PENN240621P00018000 | 2024-06-18 3:31PM EDT | 18.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 532 | 536 | 6.25% |
| PENN240621P00018500 | 2024-06-18 10:51AM EDT | 18.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 37 | 139 | 0.00% |
| PENN240621P00019000 | 2024-06-18 9:40AM EDT | 19.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 14 | 164 | 0.00% |
| PENN240621P00019500 | 2024-06-14 9:32AM EDT | 19.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 6 | 30 | 0.00% |
| PENN240621P00020000 | 2024-06-18 11:21AM EDT | 20.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 1 | 1,332 | 0.00% |
| PENN240621P00020500 | 2024-06-03 12:31PM EDT | 20.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 354 | 354 | 0.00% |
| PENN240621P00021000 | 2024-06-03 3:52PM EDT | 21.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| PENN240621P00022500 | 2024-06-05 3:55PM EDT | 22.50 | 6.33 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 0.00% |
| PENN240621P00025000 | 2024-05-02 10:59AM EDT | 25.00 | 10.10 | 7.40 | 9.45 | 0.00 | - | 1 | 0 | 670.31% |
| PENN240621P00027500 | 2024-05-20 1:27PM EDT | 27.50 | 11.48 | 9.15 | 10.50 | 0.00 | - | 2 | 38 | 501.56% |
| PENN240621P00030000 | 2024-03-18 10:35AM EDT | 30.00 | 12.63 | 12.65 | 13.85 | 0.00 | - | 6 | 0 | 794.14% |
| PENN240621P00032500 | 2024-02-14 4:14PM EDT | 32.50 | 10.10 | 13.80 | 15.00 | 0.00 | - | 3 | 0 | 446.88% |
| PENN240621P00035000 | 2024-02-13 11:59AM EDT | 35.00 | 12.40 | 15.40 | 18.05 | 0.00 | - | 25 | 1 | 870.31% |
| PENN240621P00037500 | 2024-05-28 1:03PM EDT | 37.50 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| 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% |
