La bourse ferme dans 6 h 10 min
CAC 40
8 006,00 -51,80 (-0,64 %) Euro Stoxx 50
5 007,71 -22,64 (-0,45 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0847 -0,0013 (-0,12 %) Gold future
2 343,30 -13,20 (-0,56 %) Bitcoin EUR
62 566,27 -178,96 (-0,29 %)
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 :
Prix d’exercice:4.00
Options d’achatpour31 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240531C00004000 | 2024-05-28 3:54PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,515 | 0 | 50.00% |
| PTON240607C00004000 | 2024-05-28 3:35PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 50.00% |
| PTON240614C00004000 | 2024-05-28 2:05PM EDT | 2024-06-14 | 0.03 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 50.00% |
| PTON240621C00004000 | 2024-05-28 3:58PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2,245 | 0 | 25.00% |
| PTON240628C00004000 | 2024-05-28 3:28PM EDT | 2024-06-28 | 0.08 | 0.00 | 0.00 | 0.00 | - | 362 | 0 | 25.00% |
| PTON240705C00004000 | 2024-05-28 2:32PM EDT | 2024-07-05 | 0.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| PTON240719C00004000 | 2024-05-28 3:56PM EDT | 2024-07-19 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3,245 | 0 | 25.00% |
| PTON240920C00004000 | 2024-05-28 3:58PM EDT | 2024-09-20 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4,388 | 0 | 12.50% |
| PTON241018C00004000 | 2024-05-28 10:49AM EDT | 2024-10-18 | 0.46 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| PTON250117C00004000 | 2024-05-28 3:49PM EDT | 2025-01-17 | 0.60 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| PTON250718C00004000 | 2024-05-28 12:46PM EDT | 2025-07-18 | 0.92 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| PTON251219C00004000 | 2024-05-22 9:40AM EDT | 2025-12-19 | 1.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| PTON260116C00004000 | 2024-05-28 12:57PM EDT | 2026-01-16 | 1.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Options de ventepour31 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240531P00004000 | 2024-05-28 2:05PM EDT | 2024-05-31 | 0.99 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| PTON240607P00004000 | 2024-05-28 3:02PM EDT | 2024-06-07 | 1.04 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
| PTON240614P00004000 | 2024-05-28 11:14AM EDT | 2024-06-14 | 0.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PTON240621P00004000 | 2024-05-28 3:33PM EDT | 2024-06-21 | 1.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PTON240628P00004000 | 2024-05-28 10:52AM EDT | 2024-06-28 | 0.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PTON240705P00004000 | 2024-05-28 9:31AM EDT | 2024-07-05 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PTON240719P00004000 | 2024-05-28 3:26PM EDT | 2024-07-19 | 1.14 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| PTON240920P00004000 | 2024-05-28 10:30AM EDT | 2024-09-20 | 1.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PTON241018P00004000 | 2024-05-22 9:50AM EDT | 2024-10-18 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PTON250117P00004000 | 2024-05-24 1:43PM EDT | 2025-01-17 | 1.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PTON250718P00004000 | 2024-05-21 12:08PM EDT | 2025-07-18 | 1.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PTON251219P00004000 | 2024-05-21 12:04PM EDT | 2025-12-19 | 1.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PTON260116P00004000 | 2024-05-24 1:07PM EDT | 2026-01-16 | 1.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
