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
1,0671 -0,0001 (-0,01 %) Gold future
2 301,60 -1,30 (-0,06 %) Bitcoin EUR
53 883,37 -3 851,23 (-6,67 %)
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’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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240503C00004000 | 2024-04-30 3:57PM EDT | 2024-05-03 | 0.07 | 0.00 | 0.00 | 0.00 | - | 503 | 4,750 | 50.00% |
| PTON240510C00004000 | 2024-04-30 3:58PM EDT | 2024-05-10 | 0.09 | 0.00 | 0.00 | 0.00 | - | 263 | 2,115 | 50.00% |
| PTON240517C00004000 | 2024-04-30 3:54PM EDT | 2024-05-17 | 0.13 | 0.00 | 0.00 | 0.00 | - | 645 | 3,084 | 25.00% |
| PTON240524C00004000 | 2024-04-29 12:44PM EDT | 2024-05-24 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PTON240531C00004000 | 2024-04-30 2:54PM EDT | 2024-05-31 | 0.17 | 0.00 | 0.00 | 0.00 | - | 53 | 460 | 25.00% |
| PTON240607C00004000 | 2024-04-30 3:57PM EDT | 2024-06-07 | 0.19 | 0.00 | 0.00 | 0.00 | - | 97 | 180 | 25.00% |
| PTON240621C00004000 | 2024-04-30 3:59PM EDT | 2024-06-21 | 0.23 | 0.00 | 0.00 | 0.00 | - | 22 | 3,224 | 25.00% |
| PTON240719C00004000 | 2024-04-30 12:47PM EDT | 2024-07-19 | 0.33 | 0.00 | 0.00 | 0.00 | - | 56 | 2,210 | 12.50% |
| PTON240920C00004000 | 2024-04-30 11:47AM EDT | 2024-09-20 | 0.51 | 0.00 | 0.00 | 0.00 | - | 3 | 2,245 | 12.50% |
| PTON241018C00004000 | 2024-04-30 2:27PM EDT | 2024-10-18 | 0.55 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| PTON250117C00004000 | 2024-04-30 3:02PM EDT | 2025-01-17 | 0.53 | 0.00 | 0.00 | 0.00 | - | 69 | 111 | 6.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240503P00004000 | 2024-04-30 12:54PM EDT | 2024-05-03 | 0.92 | 0.00 | 0.00 | 0.00 | - | 14 | 3,177 | 0.00% |
| PTON240510P00004000 | 2024-04-30 3:53PM EDT | 2024-05-10 | 0.93 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| PTON240517P00004000 | 2024-04-30 3:33PM EDT | 2024-05-17 | 0.96 | 0.00 | 0.00 | 0.00 | - | 14 | 6,770 | 0.00% |
| PTON240524P00004000 | 2024-04-29 10:11AM EDT | 2024-05-24 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PTON240531P00004000 | 2024-04-29 10:07AM EDT | 2024-05-31 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| PTON240621P00004000 | 2024-04-30 3:33PM EDT | 2024-06-21 | 1.03 | 0.00 | 0.00 | 0.00 | - | 3 | 9,228 | 0.00% |
| PTON240719P00004000 | 2024-04-30 11:24AM EDT | 2024-07-19 | 1.06 | 0.00 | 0.00 | 0.00 | - | 22 | 3,681 | 0.00% |
| PTON240920P00004000 | 2024-04-26 12:48PM EDT | 2024-09-20 | 1.20 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| PTON241018P00004000 | 2024-04-26 12:21PM EDT | 2024-10-18 | 1.27 | 0.00 | 0.00 | 0.00 | - | 60 | 1,047 | 0.00% |
| PTON250117P00004000 | 2024-04-29 9:56AM EDT | 2025-01-17 | 1.44 | 0.00 | 0.00 | 0.00 | - | 3 | 60 | 0.00% |
