La bourse est fermée
Dow Jones
39 828,96 +22,19 (+0,06 %) Nasdaq
16 805,94 +11,06 (+0,07 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0858 -0,0004 (-0,03 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 405,08 +2 211,49 (+3,56 %)
Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:13PM EDT. Marché ouvert.
Options d’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240531C00001000 | 2024-05-15 12:07PM EDT | 1.00 | 3.05 | 2.26 | 2.44 | 0.00 | - | 1 | 1 | 325.00% |
| PTON240531C00001500 | 2024-05-02 9:35AM EDT | 1.50 | 2.71 | 1.79 | 1.92 | 0.00 | - | 1 | 1 | 243.75% |
| PTON240531C00002000 | 2024-05-07 10:07AM EDT | 2.00 | 2.21 | 1.28 | 1.44 | 0.00 | - | 1 | 1 | 175.00% |
| PTON240531C00002500 | 2024-05-21 10:25AM EDT | 2.50 | 0.83 | 0.83 | 0.93 | -0.67 | -44.67% | 58 | 10 | 134.38% |
| PTON240531C00003000 | 2024-05-21 11:49AM EDT | 3.00 | 0.44 | 0.40 | 0.44 | -0.58 | -56.86% | 168 | 330 | 92.19% |
| PTON240531C00003500 | 2024-05-21 11:50AM EDT | 3.50 | 0.16 | 0.15 | 0.16 | -0.33 | -67.35% | 2,509 | 414 | 94.53% |
| PTON240531C00004000 | 2024-05-21 11:35AM EDT | 4.00 | 0.08 | 0.06 | 0.08 | -0.12 | -60.00% | 618 | 1,321 | 112.50% |
| PTON240531C00004500 | 2024-05-21 10:50AM EDT | 4.50 | 0.04 | 0.02 | 0.05 | -0.04 | -50.00% | 176 | 3,337 | 126.56% |
| PTON240531C00005000 | 2024-05-21 11:19AM EDT | 5.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 279 | 1,595 | 146.88% |
| PTON240531C00005500 | 2024-05-21 11:48AM EDT | 5.50 | 0.01 | 0.01 | 0.02 | -0.05 | -71.43% | 11 | 1,340 | 156.25% |
| PTON240531C00006000 | 2024-05-20 3:59PM EDT | 6.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 7 | 640 | 175.00% |
| PTON240531C00006500 | 2024-05-14 12:13PM EDT | 6.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 41 | 395 | 212.50% |
| PTON240531C00007000 | 2024-05-15 1:04PM EDT | 7.00 | 0.02 | 0.00 | 0.42 | 0.00 | - | 50 | 56 | 384.38% |
| PTON240531C00007500 | 2024-05-20 9:30AM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 73 | 193.75% |
| PTON240531C00008000 | 2024-05-15 3:01PM EDT | 8.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 8 | 129 | 262.50% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240531P00002000 | 2024-05-21 10:48AM EDT | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 663 | 143.75% |
| PTON240531P00002500 | 2024-05-20 10:31AM EDT | 2.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 1,294 | 109.38% |
| PTON240531P00003000 | 2024-05-21 11:53AM EDT | 3.00 | 0.07 | 0.06 | 0.07 | +0.06 | +600.00% | 926 | 1,550 | 85.94% |
| PTON240531P00003500 | 2024-05-21 11:30AM EDT | 3.50 | 0.29 | 0.29 | 0.30 | +0.23 | +383.33% | 425 | 1,616 | 88.28% |
| PTON240531P00004000 | 2024-05-21 10:53AM EDT | 4.00 | 0.72 | 0.68 | 0.73 | +0.46 | +176.92% | 86 | 6,664 | 100.00% |
| PTON240531P00004500 | 2024-05-21 9:56AM EDT | 4.50 | 1.10 | 0.96 | 1.20 | +0.46 | +71.88% | 43 | 4,346 | 135.94% |
| PTON240531P00005000 | 2024-05-20 2:09PM EDT | 5.00 | 1.15 | 1.63 | 1.69 | 0.00 | - | 2 | 195 | 112.50% |
| PTON240531P00005500 | 2024-05-16 3:58PM EDT | 5.50 | 1.63 | 2.12 | 2.19 | 0.00 | - | 3 | 2 | 50.00% |
| PTON240531P00006000 | 2024-05-13 9:31AM EDT | 6.00 | 1.75 | 2.60 | 2.70 | 0.00 | - | 3 | 3 | 218.75% |
| PTON240531P00006500 | 2024-05-10 1:44PM EDT | 6.50 | 3.10 | 2.47 | 3.20 | +0.80 | +34.78% | 1 | 2 | 240.63% |
| PTON240531P00007000 | 2024-05-10 10:03AM EDT | 7.00 | 2.75 | 3.55 | 3.70 | 0.00 | - | 2 | 1 | 259.38% |
| PTON240531P00007500 | 2024-05-06 9:54AM EDT | 7.50 | 4.02 | 4.05 | 4.20 | 0.00 | - | 5 | 1 | 276.56% |
