La bourse ferme dans 2 h 11 min
CAC 40
8 111,94 -84,02 (-1,03 %) Euro Stoxx 50
5 035,13 -39,21 (-0,77 %) Dow Jones
39 806,77 -196,82 (-0,49 %) EUR/USD
1,0858 -0,0004 (-0,03 %) Gold future
2 430,10 -8,40 (-0,34 %) Bitcoin EUR
65 418,20 +3 655,53 (+5,92 %)
Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON250117C00001000 | 2024-05-09 10:17AM EDT | 1.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 239 | 0.00% |
| PTON250117C00002000 | 2024-05-17 12:02PM EDT | 2.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 91 | 93 | 0.00% |
| PTON250117C00003000 | 2024-05-20 12:57PM EDT | 3.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 5 | 2,676 | 0.00% |
| PTON250117C00004000 | 2024-05-20 3:39PM EDT | 4.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 14 | 1,387 | 1.56% |
| PTON250117C00005000 | 2024-05-20 3:43PM EDT | 5.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 99 | 12,348 | 6.25% |
| PTON250117C00006000 | 2024-05-20 3:27PM EDT | 6.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 24 | 6,340 | 12.50% |
| PTON250117C00007000 | 2024-05-20 10:04AM EDT | 7.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 7,234 | 25.00% |
| PTON250117C00008000 | 2024-05-20 2:43PM EDT | 8.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 383 | 8,189 | 25.00% |
| PTON250117C00009000 | 2024-05-16 10:48AM EDT | 9.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 25.00% |
| PTON250117C00010000 | 2024-05-20 2:44PM EDT | 10.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 60 | 44,340 | 25.00% |
| PTON250117C00012000 | 2024-05-20 12:54PM EDT | 12.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 10,163 | 25.00% |
| PTON250117C00015000 | 2024-05-20 12:02PM EDT | 15.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 5,996 | 50.00% |
| PTON250117C00017000 | 2024-05-15 10:23AM EDT | 17.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 45 | 3,485 | 50.00% |
| PTON250117C00020000 | 2024-05-20 11:27AM EDT | 20.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 70 | 8,895 | 50.00% |
| PTON250117C00022000 | 2024-05-16 10:27AM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 7,978 | 50.00% |
| PTON250117C00025000 | 2024-05-16 10:29AM EDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 51 | 4,916 | 50.00% |
| PTON250117C00027000 | 2024-05-16 10:29AM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 2,720 | 50.00% |
| PTON250117C00030000 | 2024-05-16 10:17AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 1,161 | 50.00% |
| PTON250117C00032000 | 2024-05-17 12:29PM EDT | 32.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 4,121 | 50.00% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON250117P00001000 | 2024-05-13 12:52PM EDT | 1.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 98 | 50.00% |
| PTON250117P00002000 | 2024-05-20 3:46PM EDT | 2.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 16 | 15,601 | 25.00% |
| PTON250117P00003000 | 2024-05-20 9:30AM EDT | 3.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 20 | 34,420 | 12.50% |
| PTON250117P00004000 | 2024-05-20 9:39AM EDT | 4.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 95 | 731 | 0.00% |
| PTON250117P00005000 | 2024-05-15 12:06PM EDT | 5.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 1 | 12,495 | 0.00% |
| PTON250117P00006000 | 2024-05-17 2:03PM EDT | 6.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| PTON250117P00007000 | 2024-05-15 12:26PM EDT | 7.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 1 | 3,148 | 0.00% |
| PTON250117P00008000 | 2024-05-16 12:03PM EDT | 8.00 | 4.51 | 0.00 | 0.00 | 0.00 | - | 3 | 3,554 | 0.00% |
| PTON250117P00010000 | 2024-05-14 12:33PM EDT | 10.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 8 | 1,536 | 0.00% |
| PTON250117P00012000 | 2024-05-08 3:59PM EDT | 12.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| PTON250117P00015000 | 2024-04-04 9:52AM EDT | 15.00 | 10.85 | 11.50 | 12.40 | 0.00 | - | 4 | 5 | 174.61% |
| PTON250117P00017000 | 2024-03-15 9:30AM EDT | 17.00 | 12.66 | 13.30 | 14.00 | 0.00 | - | 1 | 1 | 156.64% |
| PTON250117P00020000 | 2024-04-09 10:17AM EDT | 20.00 | 16.00 | 15.35 | 15.70 | 0.00 | - | 5 | 0 | 0.00% |
| PTON250117P00022000 | 2023-07-06 10:29AM EDT | 22.00 | 14.44 | 13.40 | 13.65 | 0.00 | - | 131 | 267 | 0.00% |
| PTON250117P00025000 | 2024-05-20 9:45AM EDT | 25.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PTON250117P00027000 | 2023-08-11 12:25PM EDT | 27.00 | 19.24 | 21.50 | 21.60 | 0.00 | - | 32 | 0 | 0.00% |
| PTON250117P00030000 | 2024-01-19 12:46PM EDT | 30.00 | 24.58 | 25.35 | 26.80 | 0.00 | - | 2 | 0 | 200.00% |
| PTON250117P00032000 | 2024-01-12 2:23PM EDT | 32.00 | 26.00 | 27.15 | 27.55 | 0.00 | - | 2 | 0 | 0.00% |
