La bourse ferme dans 6 h 40 min
CAC 40
8 025,07 +43,56 (+0,55 %) Euro Stoxx 50
4 937,50 +23,37 (+0,48 %) Dow Jones
37 753,31 -45,66 (-0,12 %) EUR/USD
1,0681 +0,0007 (+0,06 %) Gold future
2 394,10 +5,70 (+0,24 %) Bitcoin EUR
57 530,52 -1 743,39 (-2,94 %)
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’achatpour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240419C00001000 | 2024-02-23 11:16AM EDT | 1.00 | 3.26 | 3.00 | 3.75 | 0.00 | - | 1 | 11 | 0.00% |
| PTON240419C00002000 | 2024-04-17 3:45PM EDT | 2.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PTON240419C00003000 | 2024-04-17 3:54PM EDT | 3.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 573 | 0 | 0.00% |
| PTON240419C00003500 | 2024-04-17 3:52PM EDT | 3.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 411 | 0 | 50.00% |
| PTON240419C00004000 | 2024-04-17 3:46PM EDT | 4.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 50.00% |
| PTON240419C00004500 | 2024-04-17 3:50PM EDT | 4.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| PTON240419C00005000 | 2024-04-17 9:52AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PTON240419C00005500 | 2024-04-15 9:30AM EDT | 5.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| PTON240419C00006000 | 2024-04-15 3:04PM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| PTON240419C00006500 | 2024-04-02 12:42PM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| PTON240419C00007000 | 2024-04-17 10:11AM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| PTON240419C00007500 | 2024-03-27 3:03PM EDT | 7.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PTON240419C00008000 | 2024-04-17 12:34PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PTON240419C00009000 | 2024-04-09 1:13PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PTON240419C00010000 | 2024-04-09 11:04AM EDT | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PTON240419C00011000 | 2024-04-09 10:21AM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PTON240419C00012000 | 2024-04-05 2:55PM EDT | 12.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PTON240419C00013000 | 2024-03-21 2:32PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PTON240419C00014000 | 2024-04-03 9:30AM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PTON240419C00015000 | 2024-04-01 12:51PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
Options de ventepour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240419P00001000 | 2024-02-02 10:30AM EDT | 1.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 151 | 937.50% |
| PTON240419P00002000 | 2024-04-16 2:03PM EDT | 2.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| PTON240419P00002500 | 2024-04-17 9:30AM EDT | 2.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| PTON240419P00003000 | 2024-04-17 3:55PM EDT | 3.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,410 | 0 | 12.50% |
| PTON240419P00003500 | 2024-04-17 3:31PM EDT | 3.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.00% |
| PTON240419P00004000 | 2024-04-17 3:40PM EDT | 4.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 0.00% |
| PTON240419P00004500 | 2024-04-16 2:18PM EDT | 4.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PTON240419P00005000 | 2024-04-17 3:53PM EDT | 5.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| PTON240419P00005500 | 2024-04-17 9:51AM EDT | 5.50 | 2.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PTON240419P00006000 | 2024-04-17 2:37PM EDT | 6.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| PTON240419P00006500 | 2024-04-16 10:03AM EDT | 6.50 | 3.37 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PTON240419P00007000 | 2024-04-17 2:37PM EDT | 7.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| PTON240419P00007500 | 2024-04-05 10:44AM EDT | 7.50 | 3.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PTON240419P00008000 | 2024-04-03 9:46AM EDT | 8.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PTON240419P00009000 | 2024-01-26 3:21PM EDT | 9.00 | 3.40 | 4.60 | 4.70 | 0.00 | - | 2 | 18 | 0.00% |
| PTON240419P00010000 | 2024-04-05 2:24PM EDT | 10.00 | 6.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PTON240419P00011000 | 2024-02-02 1:40PM EDT | 11.00 | 6.80 | 6.35 | 6.45 | 0.00 | - | 4 | 0 | 0.00% |
| PTON240419P00012000 | 2024-02-01 11:17AM EDT | 12.00 | 7.57 | 7.30 | 7.45 | 0.00 | - | 3 | 0 | 0.00% |
| PTON240419P00013000 | 2024-03-18 1:30PM EDT | 13.00 | 8.65 | 9.85 | 10.15 | 0.00 | - | 2 | 0 | 1,137.50% |
| PTON240419P00014000 | 2023-12-06 12:15PM EDT | 14.00 | 7.65 | 7.20 | 7.35 | 0.00 | - | 1 | 1 | 0.00% |
| PTON240419P00015000 | 2024-02-16 10:59AM EDT | 15.00 | 10.40 | 10.60 | 12.15 | 0.00 | - | 1 | 0 | 1,506.25% |
