La bourse est fermée
Dow Jones
37 815,92 -570,17 (-1,49 %) Nasdaq
15 657,82 -325,26 (-2,04 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0672 -0,0053 (-0,49 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
56 262,38 -2 731,88 (-4,63 %)
Peloton Interactive, Inc. (PTON)
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’achatpour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240503C00001000 | 2024-04-23 10:50AM EDT | 1.00 | 2.20 | 2.09 | 2.15 | 0.00 | - | - | 1 | 550.00% |
| PTON240503C00001500 | 2024-04-11 2:48PM EDT | 1.50 | 2.20 | 1.59 | 1.65 | 0.00 | - | - | 1 | 375.00% |
| PTON240503C00002000 | 2024-04-30 10:27AM EDT | 2.00 | 1.28 | 1.08 | 1.16 | +0.43 | +50.59% | 1 | 8 | 237.50% |
| PTON240503C00002500 | 2024-04-30 3:44PM EDT | 2.50 | 0.72 | 0.55 | 0.70 | -0.07 | -8.86% | 28 | 153 | 146.88% |
| PTON240503C00003000 | 2024-04-30 3:57PM EDT | 3.00 | 0.37 | 0.35 | 0.37 | -0.08 | -17.78% | 391 | 1,670 | 237.50% |
| PTON240503C00003500 | 2024-04-30 3:59PM EDT | 3.50 | 0.18 | 0.17 | 0.18 | -0.05 | -21.74% | 4,308 | 6,229 | 243.75% |
| PTON240503C00004000 | 2024-04-30 3:54PM EDT | 4.00 | 0.07 | 0.06 | 0.08 | -0.02 | -22.22% | 503 | 4,513 | 235.94% |
| PTON240503C00004500 | 2024-04-30 2:54PM EDT | 4.50 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 327 | 1,186 | 250.00% |
| PTON240503C00005000 | 2024-04-30 2:06PM EDT | 5.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 156 | 2,569 | 250.00% |
| PTON240503C00005500 | 2024-04-30 12:01PM EDT | 5.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 76 | 701 | 275.00% |
| PTON240503C00006000 | 2024-04-30 12:28PM EDT | 6.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 151 | 500.00% |
| PTON240503C00006500 | 2024-04-15 3:45PM EDT | 6.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 49 | 387.50% |
| PTON240503C00007000 | 2024-04-12 2:25PM EDT | 7.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 27 | 387.50% |
| PTON240503C00007500 | 2024-04-08 12:35PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 101 | 350.00% |
| PTON240503C00008000 | 2024-04-01 9:36AM EDT | 8.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 1 | 375.00% |
| PTON240503C00008500 | 2024-04-29 12:05PM EDT | 8.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 456.25% |
Options de ventepour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240503P00002000 | 2024-04-30 11:42AM EDT | 2.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 214 | 237.50% |
| PTON240503P00002500 | 2024-04-30 3:42PM EDT | 2.50 | 0.04 | 0.04 | 0.06 | +0.01 | +33.33% | 314 | 1,312 | 207.81% |
| PTON240503P00003000 | 2024-04-30 3:58PM EDT | 3.00 | 0.23 | 0.22 | 0.24 | +0.07 | +43.75% | 663 | 2,787 | 221.88% |
| PTON240503P00003500 | 2024-04-30 3:54PM EDT | 3.50 | 0.52 | 0.55 | 0.58 | +0.06 | +13.04% | 281 | 1,555 | 243.75% |
| PTON240503P00004000 | 2024-04-30 12:54PM EDT | 4.00 | 0.92 | 0.92 | 0.98 | +0.12 | +15.00% | 14 | 3,175 | 225.00% |
| PTON240503P00004500 | 2024-04-30 12:19PM EDT | 4.50 | 1.32 | 1.38 | 1.43 | +0.03 | +2.33% | 22 | 235 | 206.25% |
| PTON240503P00005000 | 2024-04-30 9:38AM EDT | 5.00 | 1.96 | 1.86 | 1.94 | +0.20 | +11.36% | 2 | 126 | 237.50% |
| PTON240503P00005500 | 2024-04-26 1:11PM EDT | 5.50 | 2.33 | 2.33 | 2.41 | 0.00 | - | 2 | 106 | 306.25% |
| PTON240503P00006000 | 2024-04-08 12:04PM EDT | 6.00 | 2.29 | 2.67 | 2.92 | 0.00 | - | 4 | 0 | 368.75% |
| PTON240503P00006500 | 2024-04-08 12:04PM EDT | 6.50 | 2.77 | 3.35 | 3.85 | 0.00 | - | 2 | 5 | 651.56% |
| PTON240503P00007000 | 2024-04-05 10:23AM EDT | 7.00 | 3.41 | 3.85 | 3.95 | 0.00 | - | 1 | 0 | 362.50% |
| PTON240503P00007500 | 2024-04-29 1:16PM EDT | 7.50 | 4.24 | 4.35 | 4.40 | 0.00 | - | 33 | 5 | 387.50% |
| PTON240503P00008500 | 2024-04-16 10:00AM EDT | 8.50 | 5.35 | 5.35 | 5.85 | 0.00 | - | - | 0 | 781.25% |
