La bourse ferme dans 3 h 21 min
CAC 40
7 634,37 +64,17 (+0,85 %) Euro Stoxx 50
4 920,50 +35,05 (+0,72 %) Dow Jones
38 834,86 +56,76 (+0,15 %) EUR/USD
1,0723 -0,0025 (-0,24 %) Gold future
2 352,90 +6,00 (+0,26 %) Bitcoin EUR
61 769,97 +916,13 (+1,51 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN250117C00002500 | 2024-06-03 2:15PM EDT | 2.50 | 15.05 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| PENN250117C00005000 | 2024-04-17 9:51AM EDT | 5.00 | 12.15 | 11.10 | 13.25 | 0.00 | - | - | 10 | 74.22% |
| PENN250117C00007500 | 2024-04-17 9:39AM EDT | 7.50 | 9.80 | 8.85 | 9.05 | 0.00 | - | 1 | 2 | 0.00% |
| PENN250117C00010000 | 2024-06-13 11:34AM EDT | 10.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 3 | 37 | 0.00% |
| PENN250117C00012500 | 2024-06-18 2:22PM EDT | 12.50 | 6.75 | 0.00 | 0.00 | 0.00 | - | 70 | 350 | 0.00% |
| PENN250117C00015000 | 2024-06-17 1:37PM EDT | 15.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 85 | 536 | 0.00% |
| PENN250117C00017500 | 2024-06-18 3:36PM EDT | 17.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 58 | 13,415 | 0.00% |
| PENN250117C00020000 | 2024-06-18 3:59PM EDT | 20.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 127 | 11,744 | 3.13% |
| PENN250117C00022500 | 2024-06-18 12:54PM EDT | 22.50 | 1.79 | 0.00 | 0.00 | 0.00 | - | 2 | 2,410 | 6.25% |
| PENN250117C00025000 | 2024-06-18 11:07AM EDT | 25.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 9 | 7,938 | 12.50% |
| PENN250117C00027500 | 2024-06-18 2:34PM EDT | 27.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 7 | 1,104 | 12.50% |
| PENN250117C00030000 | 2024-06-18 9:42AM EDT | 30.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 10,539 | 12.50% |
| PENN250117C00032500 | 2024-06-18 12:41PM EDT | 32.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 35 | 722 | 12.50% |
| PENN250117C00035000 | 2024-06-13 3:47PM EDT | 35.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 10 | 2,828 | 25.00% |
| PENN250117C00037500 | 2024-05-31 2:51PM EDT | 37.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 13 | 334 | 25.00% |
| PENN250117C00040000 | 2024-06-18 9:59AM EDT | 40.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 17 | 1,056 | 25.00% |
| PENN250117C00042500 | 2024-06-13 10:00AM EDT | 42.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 466 | 25.00% |
| PENN250117C00045000 | 2024-06-17 3:38PM EDT | 45.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 6 | 1,154 | 25.00% |
| PENN250117C00050000 | 2024-06-14 9:40AM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 100 | 1,793 | 25.00% |
| PENN250117C00055000 | 2024-06-18 10:47AM EDT | 55.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 13,754 | 25.00% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN250117P00005000 | 2024-06-17 3:23PM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 50.00% |
| PENN250117P00007500 | 2024-06-06 1:37PM EDT | 7.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 206 | 25.00% |
| PENN250117P00010000 | 2024-06-06 9:47AM EDT | 10.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,190 | 25.00% |
| PENN250117P00012500 | 2024-06-14 9:41AM EDT | 12.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 3,168 | 12.50% |
| PENN250117P00015000 | 2024-06-17 2:01PM EDT | 15.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 2 | 3,207 | 6.25% |
| PENN250117P00017500 | 2024-06-14 10:39AM EDT | 17.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 260 | 2,852 | 1.56% |
| PENN250117P00020000 | 2024-06-18 10:30AM EDT | 20.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 8 | 979 | 0.00% |
| PENN250117P00022500 | 2024-06-17 9:56AM EDT | 22.50 | 6.05 | 0.00 | 0.00 | 0.00 | - | 72 | 448 | 0.00% |
| PENN250117P00025000 | 2024-06-17 12:48PM EDT | 25.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 3 | 3,136 | 0.00% |
| PENN250117P00027500 | 2024-05-08 3:46PM EDT | 27.50 | 12.00 | 9.80 | 10.80 | 0.00 | - | 2 | 3,110 | 60.40% |
| PENN250117P00030000 | 2024-05-16 10:19AM EDT | 30.00 | 14.10 | 11.85 | 13.80 | 0.00 | - | 1 | 0 | 67.82% |
| PENN250117P00032500 | 2024-05-14 1:25PM EDT | 32.50 | 15.75 | 12.80 | 14.00 | 0.00 | - | 1 | 1 | 0.00% |
| PENN250117P00035000 | 2024-03-27 2:48PM EDT | 35.00 | 16.90 | 17.70 | 19.95 | 0.00 | - | 7 | 0 | 101.03% |
| PENN250117P00037500 | 2024-03-27 2:00PM EDT | 37.50 | 19.55 | 20.05 | 21.50 | 0.00 | - | 1 | 0 | 94.63% |
| PENN250117P00040000 | 2024-02-26 4:55PM EDT | 40.00 | 23.35 | 21.60 | 21.85 | 0.00 | - | 2 | 0 | 50.98% |
| PENN250117P00042500 | 2023-08-21 2:16PM EDT | 42.50 | 20.00 | 19.10 | 19.60 | 0.00 | - | - | 0 | 0.00% |
| PENN250117P00045000 | 2023-07-26 9:54AM EDT | 45.00 | 19.40 | 21.50 | 21.75 | 0.00 | - | 2 | 0 | 0.00% |
| PENN250117P00050000 | 2023-01-23 2:38PM EDT | 50.00 | 17.89 | 18.70 | 19.20 | 0.00 | - | 4 | 17 | 0.00% |
| PENN250117P00055000 | 2023-02-24 11:25AM EDT | 55.00 | 25.05 | 26.25 | 27.70 | 0.00 | - | 1 | 0 | 0.00% |
