La bourse ferme dans 3 h 54 min
CAC 40
7 642,15 +71,95 (+0,95 %) Euro Stoxx 50
4 923,58 +38,13 (+0,78 %) Dow Jones
38 834,86 +56,76 (+0,15 %) EUR/USD
1,0728 -0,0020 (-0,18 %) Gold future
2 352,30 +5,40 (+0,23 %) Bitcoin EUR
61 892,63 +932,76 (+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’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN240628C00005000 | 2024-05-22 10:35AM EDT | 5.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| PENN240628C00013500 | 2024-05-14 12:54PM EDT | 13.50 | 3.49 | 5.30 | 6.05 | 0.00 | - | - | 10 | 272.66% |
| PENN240628C00014000 | 2024-05-28 2:26PM EDT | 14.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
| PENN240628C00014500 | 2024-05-31 10:42AM EDT | 14.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| PENN240628C00015000 | 2024-06-18 2:32PM EDT | 15.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 656 | 0.00% |
| PENN240628C00015500 | 2024-06-14 10:00AM EDT | 15.50 | 1.71 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| PENN240628C00016000 | 2024-06-17 11:48AM EDT | 16.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
| PENN240628C00016500 | 2024-06-18 10:18AM EDT | 16.50 | 1.77 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 0.00% |
| PENN240628C00017000 | 2024-06-18 12:53PM EDT | 17.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 33 | 515 | 0.00% |
| PENN240628C00017500 | 2024-06-18 3:54PM EDT | 17.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | 441 | 2,868 | 0.00% |
| PENN240628C00018000 | 2024-06-18 2:28PM EDT | 18.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 64 | 748 | 0.00% |
| PENN240628C00018500 | 2024-06-18 3:46PM EDT | 18.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 284 | 1,150 | 3.13% |
| PENN240628C00019000 | 2024-06-18 3:54PM EDT | 19.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 984 | 1,877 | 6.25% |
| PENN240628C00019500 | 2024-06-18 3:12PM EDT | 19.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 21 | 188 | 12.50% |
| PENN240628C00020000 | 2024-06-18 1:58PM EDT | 20.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 16 | 223 | 12.50% |
| PENN240628C00020500 | 2024-06-18 2:24PM EDT | 20.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 155 | 25.00% |
| PENN240628C00021000 | 2024-06-18 3:32PM EDT | 21.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 25.00% |
| PENN240628C00021500 | 2024-06-18 1:42PM EDT | 21.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 25.00% |
| PENN240628C00022000 | 2024-06-18 1:42PM EDT | 22.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 56 | 25.00% |
| PENN240628C00022500 | 2024-06-17 12:06PM EDT | 22.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 113 | 584 | 25.00% |
| PENN240628C00023000 | 2024-06-17 2:00PM EDT | 23.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| PENN240628C00025000 | 2024-06-03 9:57AM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN240628P00011500 | 2024-05-29 10:01AM EDT | 11.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| PENN240628P00012000 | 2024-06-12 11:03AM EDT | 12.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| PENN240628P00012500 | 2024-05-28 11:34AM EDT | 12.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| PENN240628P00013000 | 2024-06-06 12:49PM EDT | 13.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 50.00% |
| PENN240628P00013500 | 2024-06-17 3:49PM EDT | 13.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 225 | 50.00% |
| PENN240628P00014000 | 2024-06-14 11:44AM EDT | 14.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 100 | 114 | 50.00% |
| PENN240628P00014500 | 2024-06-17 3:49PM EDT | 14.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 50.00% |
| PENN240628P00015000 | 2024-06-17 2:00PM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 548 | 25.00% |
| PENN240628P00015500 | 2024-06-18 10:50AM EDT | 15.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 188 | 25.00% |
| PENN240628P00016000 | 2024-06-18 2:06PM EDT | 16.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 21 | 195 | 25.00% |
| PENN240628P00016500 | 2024-06-18 1:17PM EDT | 16.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 203 | 152 | 12.50% |
| PENN240628P00017000 | 2024-06-18 2:18PM EDT | 17.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 40 | 423 | 12.50% |
| PENN240628P00017500 | 2024-06-18 2:29PM EDT | 17.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 87 | 6.25% |
| PENN240628P00018000 | 2024-06-18 3:58PM EDT | 18.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 17 | 119 | 3.13% |
| PENN240628P00018500 | 2024-06-18 12:26PM EDT | 18.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 16 | 187 | 0.00% |
| PENN240628P00019000 | 2024-06-18 11:40AM EDT | 19.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 4 | 68 | 0.00% |
| PENN240628P00019500 | 2024-06-18 2:16PM EDT | 19.50 | 1.62 | 0.00 | 0.00 | 0.00 | - | 50 | 72 | 0.00% |
| PENN240628P00020000 | 2024-06-13 3:22PM EDT | 20.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| PENN240628P00020500 | 2024-06-12 12:20PM EDT | 20.50 | 2.33 | 0.00 | 0.00 | 0.00 | - | - | 19 | 0.00% |
| PENN240628P00021000 | 2024-06-12 11:31AM EDT | 21.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
