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
1,0661 -0,0011 (-0,11 %) Gold future
2 298,70 -4,20 (-0,18 %) Bitcoin EUR
56 081,48 -3 362,29 (-5,66 %)
Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:5.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240503C00005000 | 2024-04-30 2:06PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 50.00% |
| PTON240510C00005000 | 2024-04-30 9:30AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| PTON240517C00005000 | 2024-04-30 3:30PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 550 | 0 | 50.00% |
| PTON240524C00005000 | 2024-04-29 3:13PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| PTON240531C00005000 | 2024-04-30 9:30AM EDT | 2024-05-31 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PTON240621C00005000 | 2024-04-30 3:57PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 25.00% |
| PTON240719C00005000 | 2024-04-30 3:59PM EDT | 2024-07-19 | 0.16 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 25.00% |
| PTON240920C00005000 | 2024-04-29 2:23PM EDT | 2024-09-20 | 0.33 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 25.00% |
| PTON241018C00005000 | 2024-04-30 12:57PM EDT | 2024-10-18 | 0.35 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| PTON250117C00005000 | 2024-04-30 1:11PM EDT | 2025-01-17 | 0.56 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 12.50% |
| PTON251219C00005000 | 2024-04-30 1:02PM EDT | 2025-12-19 | 0.99 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| PTON260116C00005000 | 2024-04-30 1:30PM EDT | 2026-01-16 | 1.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240503P00005000 | 2024-04-30 9:38AM EDT | 2024-05-03 | 1.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PTON240510P00005000 | 2024-04-24 11:25AM EDT | 2024-05-10 | 1.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PTON240517P00005000 | 2024-04-30 11:42AM EDT | 2024-05-17 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PTON240524P00005000 | 2024-04-19 10:42AM EDT | 2024-05-24 | 1.93 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| PTON240531P00005000 | 2024-04-24 3:17PM EDT | 2024-05-31 | 1.97 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| PTON240621P00005000 | 2024-04-29 3:24PM EDT | 2024-06-21 | 1.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PTON240719P00005000 | 2024-04-29 3:53PM EDT | 2024-07-19 | 1.85 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| PTON240920P00005000 | 2024-04-26 12:49PM EDT | 2024-09-20 | 2.00 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| PTON241018P00005000 | 2024-04-26 12:48PM EDT | 2024-10-18 | 2.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| PTON250117P00005000 | 2024-04-30 3:46PM EDT | 2025-01-17 | 2.23 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| PTON251219P00005000 | 2024-04-25 11:46AM EDT | 2025-12-19 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PTON260116P00005000 | 2024-04-29 10:04AM EDT | 2026-01-16 | 2.54 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
