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
2 302,30 -0,60 (-0,03 %) Bitcoin EUR
56 827,22 -3 024,57 (-5,05 %)
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:7.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240503C00007000 | 2024-04-12 2:25PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 27 | 443.75% |
| PTON240510C00007000 | 2024-04-11 11:54AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.24 | 0.00 | - | 100 | 210 | 370.31% |
| PTON240517C00007000 | 2024-04-29 2:07PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.04 | 0.00 | - | 4 | 245 | 203.13% |
| PTON240524C00007000 | 2024-04-11 12:00PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.23 | 0.00 | - | 100 | 200 | 235.94% |
| PTON240621C00007000 | 2024-04-29 2:44PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.05 | 0.00 | - | 20 | 20,461 | 123.44% |
| PTON240719C00007000 | 2024-04-30 11:35AM EDT | 2024-07-19 | 0.07 | 0.05 | 0.07 | 0.00 | - | 9 | 3,301 | 110.94% |
| PTON240920C00007000 | 2024-04-30 11:47AM EDT | 2024-09-20 | 0.12 | 0.11 | 0.13 | 0.00 | - | 3 | 82 | 98.05% |
| PTON241018C00007000 | 2024-04-29 12:44PM EDT | 2024-10-18 | 0.17 | 0.13 | 0.16 | 0.00 | - | 20 | 501 | 94.14% |
| PTON250117C00007000 | 2024-04-30 3:54PM EDT | 2025-01-17 | 0.31 | 0.30 | 0.32 | -0.03 | -8.82% | 225 | 4,221 | 96.88% |
| PTON251219C00007000 | 2024-04-30 3:46PM EDT | 2025-12-19 | 0.74 | 0.72 | 0.75 | -0.02 | -2.63% | 36 | 21,922 | 92.58% |
| PTON260116C00007000 | 2024-04-29 10:55AM EDT | 2026-01-16 | 0.78 | 0.48 | 0.77 | +0.02 | +2.63% | 1 | 1,993 | 83.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240503P00007000 | 2024-04-05 10:23AM EDT | 2024-05-03 | 3.41 | 3.85 | 3.95 | 0.00 | - | 1 | 0 | 412.50% |
| PTON240517P00007000 | 2024-04-05 9:31AM EDT | 2024-05-17 | 3.30 | 3.40 | 3.90 | 0.00 | - | 1 | 0 | 175.00% |
| PTON240621P00007000 | 2024-04-26 3:57PM EDT | 2024-06-21 | 3.85 | 3.85 | 3.95 | 0.00 | - | 10 | 2,509 | 100.00% |
| PTON240719P00007000 | 2024-04-16 2:03PM EDT | 2024-07-19 | 3.90 | 3.85 | 3.95 | 0.00 | - | 10 | 234 | 81.25% |
| PTON240920P00007000 | 2024-04-18 9:59AM EDT | 2024-09-20 | 3.90 | 3.85 | 4.15 | 0.00 | - | - | 24 | 95.70% |
| PTON241018P00007000 | 2024-04-19 3:02PM EDT | 2024-10-18 | 4.10 | 3.90 | 4.00 | 0.00 | - | 5 | 7 | 75.78% |
| PTON250117P00007000 | 2024-04-29 11:06AM EDT | 2025-01-17 | 3.90 | 3.95 | 4.30 | 0.00 | - | 4 | 3,158 | 88.28% |
| PTON251219P00007000 | 2024-04-01 2:41PM EDT | 2025-12-19 | 3.60 | 4.15 | 4.30 | 0.00 | - | 1 | 3,291 | 66.11% |
| PTON260116P00007000 | 2024-04-17 9:35AM EDT | 2026-01-16 | 4.15 | 4.15 | 4.25 | 0.00 | - | 10 | 951 | 62.79% |
