La bourse est fermée
Dow Jones
39 839,16 +32,39 (+0,08 %) Nasdaq
16 808,61 +13,73 (+0,08 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0854 -0,0007 (-0,07 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 264,66 +1 293,56 (+2,05 %)
Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:55PM EDT. Marché ouvert.
Options d’achatpour7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240607C00001000 | 2024-05-07 2:50PM EDT | 1.00 | 3.10 | 2.25 | 2.44 | 0.00 | - | 1 | 1 | 312.50% |
| PTON240607C00002000 | 2024-05-16 10:23AM EDT | 2.00 | 1.91 | 1.26 | 1.44 | 0.00 | - | 1 | 26 | 153.13% |
| PTON240607C00002500 | 2024-05-21 9:31AM EDT | 2.50 | 1.10 | 0.84 | 0.91 | -0.55 | -33.33% | 4 | 24 | 115.63% |
| PTON240607C00003000 | 2024-05-21 1:28PM EDT | 3.00 | 0.48 | 0.43 | 0.50 | -0.72 | -60.00% | 32 | 79 | 97.66% |
| PTON240607C00003500 | 2024-05-21 1:12PM EDT | 3.50 | 0.23 | 0.20 | 0.23 | -0.39 | -62.90% | 6 | 702 | 97.66% |
| PTON240607C00004000 | 2024-05-21 1:12PM EDT | 4.00 | 0.12 | 0.09 | 0.12 | -0.16 | -57.14% | 1,112 | 393 | 105.47% |
| PTON240607C00004500 | 2024-05-21 9:52AM EDT | 4.50 | 0.06 | 0.04 | 0.07 | -0.06 | -50.00% | 37 | 404 | 114.06% |
| PTON240607C00005000 | 2024-05-21 1:00PM EDT | 5.00 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 72 | 1,640 | 128.13% |
| PTON240607C00005500 | 2024-05-21 1:05PM EDT | 5.50 | 0.02 | 0.02 | 0.04 | 0.00 | - | 40 | 472 | 140.63% |
| PTON240607C00006000 | 2024-05-21 11:30AM EDT | 6.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 13 | 771 | 146.88% |
| PTON240607C00006500 | 2024-05-16 10:14AM EDT | 6.50 | 0.02 | 0.01 | 0.39 | 0.00 | - | 15 | 41 | 279.69% |
| PTON240607C00007000 | 2024-05-17 9:30AM EDT | 7.00 | 0.01 | 0.01 | 0.50 | -0.01 | -50.00% | 1 | 144 | 321.88% |
| PTON240607C00007500 | 2024-05-14 9:51AM EDT | 7.50 | 0.05 | 0.00 | 0.51 | 0.00 | - | 21 | 267 | 338.28% |
| PTON240607C00008000 | 2024-05-21 12:33PM EDT | 8.00 | 0.02 | 0.01 | 0.10 | +0.01 | +100.00% | 80 | 213 | 239.06% |
Options de ventepour7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240607P00002000 | 2024-05-02 3:51PM EDT | 2.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | - | 41 | 143.75% |
| PTON240607P00002500 | 2024-05-21 9:39AM EDT | 2.50 | 0.03 | 0.03 | 0.04 | +0.02 | +200.00% | 10 | 953 | 104.69% |
| PTON240607P00003000 | 2024-05-21 1:39PM EDT | 3.00 | 0.11 | 0.10 | 0.11 | +0.08 | +266.67% | 3,531 | 1,101 | 82.81% |
| PTON240607P00003500 | 2024-05-21 12:53PM EDT | 3.50 | 0.37 | 0.35 | 0.39 | +0.27 | +270.00% | 793 | 312 | 90.63% |
| PTON240607P00004000 | 2024-05-21 10:18AM EDT | 4.00 | 0.70 | 0.73 | 0.79 | +0.37 | +112.12% | 24 | 1,212 | 96.88% |
| PTON240607P00004500 | 2024-05-17 3:28PM EDT | 4.50 | 1.19 | 1.18 | 1.24 | +0.44 | +58.67% | 10 | 18 | 100.00% |
| PTON240607P00005000 | 2024-05-21 10:33AM EDT | 5.00 | 1.70 | 1.66 | 1.72 | +0.56 | +49.12% | 1 | 114 | 104.69% |
| PTON240607P00005500 | 2024-05-08 11:30AM EDT | 5.50 | 1.67 | 2.15 | 2.20 | 0.00 | - | 3 | 16 | 50.00% |
| PTON240607P00006000 | 2024-05-10 9:30AM EDT | 6.00 | 1.58 | 2.58 | 2.79 | 0.00 | - | 1 | 3 | 131.25% |
