La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 815,92 -570,17 (-1,49 %) EUR/USD
1,0670 -0,0002 (-0,02 %) Gold future
2 296,40 -6,50 (-0,28 %) Bitcoin EUR
53 410,55 -5 033,90 (-8,61 %)
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:3.00
Options d’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240503C00003000 | 2024-04-30 3:57PM EDT | 2024-05-03 | 0.37 | 0.00 | 0.00 | 0.00 | - | 391 | 0 | 0.00% |
| PTON240510C00003000 | 2024-04-30 3:54PM EDT | 2024-05-10 | 0.40 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| PTON240517C00003000 | 2024-04-30 3:25PM EDT | 2024-05-17 | 0.46 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| PTON240524C00003000 | 2024-04-30 11:11AM EDT | 2024-05-24 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PTON240531C00003000 | 2024-04-30 3:02PM EDT | 2024-05-31 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PTON240621C00003000 | 2024-04-30 2:54PM EDT | 2024-06-21 | 0.59 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| PTON240719C00003000 | 2024-04-30 3:53PM EDT | 2024-07-19 | 0.58 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| PTON240920C00003000 | 2024-04-29 11:31AM EDT | 2024-09-20 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PTON241018C00003000 | 2024-04-30 1:49PM EDT | 2024-10-18 | 0.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PTON250117C00003000 | 2024-04-30 3:13PM EDT | 2025-01-17 | 1.06 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| PTON251219C00003000 | 2024-04-30 11:16AM EDT | 2025-12-19 | 1.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PTON260116C00003000 | 2024-04-30 12:49PM EDT | 2026-01-16 | 1.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240503P00003000 | 2024-04-30 3:58PM EDT | 2024-05-03 | 0.23 | 0.00 | 0.00 | 0.00 | - | 663 | 0 | 12.50% |
| PTON240510P00003000 | 2024-04-30 2:39PM EDT | 2024-05-10 | 0.25 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 6.25% |
| PTON240517P00003000 | 2024-04-30 3:33PM EDT | 2024-05-17 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1,768 | 0 | 6.25% |
| PTON240524P00003000 | 2024-04-30 3:33PM EDT | 2024-05-24 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1,635 | 0 | 6.25% |
| PTON240531P00003000 | 2024-04-30 12:22PM EDT | 2024-05-31 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| PTON240607P00003000 | 2024-04-29 1:08PM EDT | 2024-06-07 | 0.29 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 6.25% |
| PTON240621P00003000 | 2024-04-30 3:06PM EDT | 2024-06-21 | 0.37 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| PTON240719P00003000 | 2024-04-30 2:34PM EDT | 2024-07-19 | 0.43 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| PTON240920P00003000 | 2024-04-30 2:06PM EDT | 2024-09-20 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PTON241018P00003000 | 2024-04-30 9:30AM EDT | 2024-10-18 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PTON250117P00003000 | 2024-04-30 2:28PM EDT | 2025-01-17 | 0.77 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| PTON251219P00003000 | 2024-04-29 12:54PM EDT | 2025-12-19 | 1.07 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| PTON260116P00003000 | 2024-04-29 3:59PM EDT | 2026-01-16 | 1.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
