La bourse ferme dans 7 min
CAC 40
8 132,00 -63,96 (-0,78 %) Euro Stoxx 50
5 043,79 -30,55 (-0,60 %) Dow Jones
39 885,98 +79,21 (+0,20 %) EUR/USD
1,0862 +0,0001 (+0,01 %) Gold future
2 435,40 -3,10 (-0,13 %) Bitcoin EUR
64 779,57 +2 872,67 (+4,64 %)
Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:23AM EDT. Marché ouvert.
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240719C00001000 | 2024-05-16 12:28PM EDT | 1.00 | 2.94 | 2.26 | 2.51 | 0.00 | - | 1 | 31 | 207.81% |
| PTON240719C00002000 | 2024-05-20 1:01PM EDT | 2.00 | 1.70 | 1.33 | 1.41 | -0.34 | -16.67% | 1 | 406 | 90.63% |
| PTON240719C00003000 | 2024-05-21 10:53AM EDT | 3.00 | 0.65 | 0.61 | 0.65 | -0.44 | -40.37% | 8 | 3,485 | 86.72% |
| PTON240719C00004000 | 2024-05-21 11:05AM EDT | 4.00 | 0.25 | 0.23 | 0.25 | -0.23 | -47.92% | 2,309 | 20,647 | 85.55% |
| PTON240719C00005000 | 2024-05-21 10:48AM EDT | 5.00 | 0.12 | 0.11 | 0.12 | -0.12 | -50.00% | 386 | 9,439 | 94.53% |
| PTON240719C00006000 | 2024-05-21 11:01AM EDT | 6.00 | 0.06 | 0.06 | 0.08 | -0.03 | -33.33% | 2,137 | 30,403 | 104.30% |
| PTON240719C00007000 | 2024-05-21 10:15AM EDT | 7.00 | 0.05 | 0.04 | 0.05 | -0.01 | -14.29% | 3 | 5,836 | 110.94% |
| PTON240719C00008000 | 2024-05-20 12:08PM EDT | 8.00 | 0.01 | 0.01 | 0.07 | -0.03 | -75.00% | 80 | 3,709 | 122.66% |
| PTON240719C00009000 | 2024-05-17 1:38PM EDT | 9.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | 45 | 1,158 | 128.13% |
| PTON240719C00010000 | 2024-05-20 12:08PM EDT | 10.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 2,618 | 134.38% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240719P00001000 | 2024-05-02 12:53PM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 105 | 137.50% |
| PTON240719P00002000 | 2024-05-21 9:48AM EDT | 2.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 111 | 2,208 | 93.75% |
| PTON240719P00003000 | 2024-05-21 10:53AM EDT | 3.00 | 0.27 | 0.28 | 0.30 | +0.14 | +107.69% | 133 | 5,480 | 85.94% |
| PTON240719P00004000 | 2024-05-21 10:23AM EDT | 4.00 | 0.89 | 0.90 | 0.94 | +0.34 | +61.82% | 123 | 4,998 | 88.67% |
| PTON240719P00005000 | 2024-05-20 9:53AM EDT | 5.00 | 1.33 | 1.65 | 1.81 | 0.00 | - | 10 | 930 | 79.69% |
| PTON240719P00006000 | 2024-05-20 10:12AM EDT | 6.00 | 2.20 | 2.57 | 2.86 | 0.00 | - | 6 | 839 | 96.09% |
| PTON240719P00007000 | 2024-05-21 10:59AM EDT | 7.00 | 3.75 | 3.65 | 3.80 | +0.60 | +19.05% | 1 | 234 | 118.75% |
| PTON240719P00008000 | 2024-05-02 3:49PM EDT | 8.00 | 4.95 | 4.65 | 4.75 | 0.00 | - | 1 | 12 | 120.31% |
| PTON240719P00009000 | 2024-05-09 12:13PM EDT | 9.00 | 4.70 | 5.25 | 6.05 | 0.00 | - | 10 | 9 | 237.50% |
| PTON240719P00010000 | 2024-04-12 11:30AM EDT | 10.00 | 6.44 | 5.70 | 6.55 | 0.00 | - | 2 | 0 | 0.00% |
