Marchés français ouverture 6 h 6 min
Dow Jones
39 872,99 +66,22 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) Nikkei 225
38 736,19 -210,74 (-0,54 %) EUR/USD
1,0861 +0,0002 (+0,02 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 591,73 -1 122,07 (-1,71 %)
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’achatpour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240621C00001000 | 2024-05-07 2:52PM EDT | 1.00 | 3.10 | 1.96 | 2.48 | 0.00 | - | 8 | 8 | 451.56% |
| PTON240621C00002000 | 2024-05-21 12:22PM EDT | 2.00 | 1.38 | 0.92 | 1.54 | -1.35 | -49.45% | 3 | 146 | 250.78% |
| PTON240621C00003000 | 2024-05-21 3:57PM EDT | 3.00 | 0.48 | 0.43 | 0.53 | -0.52 | -52.00% | 3,712 | 3,851 | 90.23% |
| PTON240621C00004000 | 2024-05-21 3:59PM EDT | 4.00 | 0.20 | 0.19 | 0.20 | -0.16 | -44.44% | 59,140 | 14,523 | 112.89% |
| PTON240621C00005000 | 2024-05-21 3:59PM EDT | 5.00 | 0.09 | 0.09 | 0.11 | -0.03 | -25.00% | 882 | 16,861 | 130.47% |
| PTON240621C00006000 | 2024-05-21 3:15PM EDT | 6.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 1,565 | 15,905 | 134.38% |
| PTON240621C00007000 | 2024-05-21 2:36PM EDT | 7.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 239 | 17,849 | 142.19% |
| PTON240621C00008000 | 2024-05-21 9:41AM EDT | 8.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 15 | 4,145 | 159.38% |
| PTON240621C00009000 | 2024-05-20 10:00AM EDT | 9.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 2 | 670 | 176.56% |
| PTON240621C00010000 | 2024-05-21 12:57PM EDT | 10.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 45 | 5,539 | 184.38% |
| PTON240621C00012000 | 2024-05-16 2:05PM EDT | 12.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 102 | 2,481 | 206.25% |
| PTON240621C00015000 | 2024-05-21 10:04AM EDT | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 2,118 | 212.50% |
| PTON240621C00017000 | 2024-05-21 2:13PM EDT | 17.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 3 | 4,262 | 237.50% |
Options de ventepour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240621P00001000 | 2024-05-06 10:34AM EDT | 1.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 23 | 138 | 206.25% |
| PTON240621P00002000 | 2024-05-20 1:56PM EDT | 2.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 306 | 1,910 | 101.56% |
| PTON240621P00003000 | 2024-05-21 3:58PM EDT | 3.00 | 0.19 | 0.18 | 0.19 | +0.13 | +216.67% | 4,940 | 7,692 | 82.81% |
| PTON240621P00004000 | 2024-05-21 2:43PM EDT | 4.00 | 0.83 | 0.84 | 0.91 | +0.40 | +93.02% | 136 | 10,738 | 97.66% |
| PTON240621P00005000 | 2024-05-21 2:38PM EDT | 5.00 | 1.72 | 1.73 | 1.86 | +0.54 | +45.76% | 27 | 7,246 | 114.84% |
| PTON240621P00006000 | 2024-05-21 3:55PM EDT | 6.00 | 2.77 | 2.43 | 2.80 | +0.61 | +28.24% | 17 | 493 | 149.22% |
| PTON240621P00007000 | 2024-05-21 3:38PM EDT | 7.00 | 3.70 | 2.94 | 4.60 | +0.69 | +22.92% | 159 | 2,555 | 154.69% |
| PTON240621P00008000 | 2024-05-10 9:30AM EDT | 8.00 | 3.60 | 4.55 | 4.85 | 0.00 | - | 1 | 60 | 221.09% |
| PTON240621P00009000 | 2024-04-16 12:54PM EDT | 9.00 | 5.89 | 4.30 | 5.95 | 0.00 | - | 100 | 27 | 281.25% |
| PTON240621P00010000 | 2024-04-05 11:58AM EDT | 10.00 | 6.40 | 6.50 | 7.30 | 0.00 | - | 6 | 3 | 278.91% |
| PTON240621P00012000 | 2024-05-09 1:49PM EDT | 12.00 | 7.65 | 8.65 | 8.85 | 0.00 | - | 1 | 0 | 206.25% |
| PTON240621P00015000 | 2023-09-18 11:22AM EDT | 15.00 | 10.18 | 10.15 | 10.25 | 0.00 | - | 1 | 0 | 0.00% |
| PTON240621P00017000 | 2023-12-05 10:30AM EDT | 17.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
