La bourse ferme dans 3 h 28 min
CAC 40
7 639,80 +69,60 (+0,92 %) Euro Stoxx 50
4 922,84 +37,39 (+0,77 %) Dow Jones
38 834,86 +56,76 (+0,15 %) EUR/USD
1,0718 -0,0030 (-0,28 %) Gold future
2 352,30 +5,40 (+0,23 %) Bitcoin EUR
61 728,60 +899,18 (+1,48 %)
PENN Entertainment, Inc. (PENN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN240705C00005000 | 2024-05-31 3:02PM EDT | 5.00 | 12.54 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
| PENN240705C00007500 | 2024-05-31 1:27PM EDT | 7.50 | 9.92 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| PENN240705C00010000 | 2024-05-31 10:57AM EDT | 10.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| PENN240705C00012000 | 2024-06-12 9:47AM EDT | 12.00 | 6.36 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PENN240705C00014000 | 2024-06-05 10:22AM EDT | 14.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 7 | 20 | 0.00% |
| PENN240705C00014500 | 2024-06-17 3:03PM EDT | 14.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| PENN240705C00015000 | 2024-06-17 9:54AM EDT | 15.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 30 | 83 | 0.00% |
| PENN240705C00015500 | 2024-06-17 3:31PM EDT | 15.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 20 | 504 | 0.00% |
| PENN240705C00016000 | 2024-06-17 2:16PM EDT | 16.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 204 | 57 | 0.00% |
| PENN240705C00016500 | 2024-06-17 9:46AM EDT | 16.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 15 | 28 | 0.00% |
| PENN240705C00017000 | 2024-06-17 2:58PM EDT | 17.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 3 | 135 | 0.00% |
| PENN240705C00017500 | 2024-06-18 10:36AM EDT | 17.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 200 | 0.00% |
| PENN240705C00018000 | 2024-06-18 3:19PM EDT | 18.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 207 | 0.00% |
| PENN240705C00018500 | 2024-06-18 3:18PM EDT | 18.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 269 | 1,013 | 3.13% |
| PENN240705C00019000 | 2024-06-18 3:31PM EDT | 19.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 25 | 144 | 6.25% |
| PENN240705C00019500 | 2024-06-17 2:56PM EDT | 19.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 11 | 121 | 12.50% |
| PENN240705C00020000 | 2024-06-17 3:49PM EDT | 20.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 33 | 100 | 12.50% |
| PENN240705C00020500 | 2024-06-13 3:37PM EDT | 20.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 12.50% |
| PENN240705C00021000 | 2024-06-18 3:08PM EDT | 21.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 12.50% |
| PENN240705C00022000 | 2024-06-18 10:35AM EDT | 22.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 100 | 112 | 25.00% |
| PENN240705C00023000 | 2024-06-14 11:59AM EDT | 23.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 25 | 25.00% |
| PENN240705C00024000 | 2024-06-03 12:37PM EDT | 24.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 11 | 4 | 25.00% |
| PENN240705C00030000 | 2024-06-14 12:08PM EDT | 30.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 50.00% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN240705P00011000 | 2024-06-05 11:19AM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| PENN240705P00011500 | 2024-05-29 10:02AM EDT | 11.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| PENN240705P00012000 | 2024-05-30 12:10PM EDT | 12.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| PENN240705P00012500 | 2024-06-11 9:30AM EDT | 12.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| PENN240705P00013000 | 2024-06-14 9:47AM EDT | 13.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| PENN240705P00013500 | 2024-06-14 11:58AM EDT | 13.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 18 | 19 | 50.00% |
| PENN240705P00014000 | 2024-06-14 1:21PM EDT | 14.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 15 | 25.00% |
| PENN240705P00014500 | 2024-06-10 1:31PM EDT | 14.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 25.00% |
| PENN240705P00015000 | 2024-06-14 3:31PM EDT | 15.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 58 | 25.00% |
| PENN240705P00015500 | 2024-06-18 2:46PM EDT | 15.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 25.00% |
| PENN240705P00016000 | 2024-06-18 1:07PM EDT | 16.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 20 | 264 | 12.50% |
| PENN240705P00016500 | 2024-06-18 2:52PM EDT | 16.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 22 | 76 | 12.50% |
| PENN240705P00017000 | 2024-06-18 3:32PM EDT | 17.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 29 | 187 | 12.50% |
| PENN240705P00017500 | 2024-06-18 2:29PM EDT | 17.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 3 | 52 | 6.25% |
| PENN240705P00018000 | 2024-06-18 10:48AM EDT | 18.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 20 | 59 | 1.56% |
| PENN240705P00018500 | 2024-06-13 1:27PM EDT | 18.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 21 | 22 | 0.00% |
| PENN240705P00019000 | 2024-06-17 1:22PM EDT | 19.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| PENN240705P00019500 | 2024-06-17 12:20PM EDT | 19.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 7 | 21 | 0.00% |
| PENN240705P00021000 | 2024-06-14 3:11PM EDT | 21.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
