Mercado fechado
BOVESPA
124.305,57 -423,83 (-0,34%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.413,12 -505,26 (-0,90%) PETROLEO CRU
77,80 +0,93 (+1,21%) OURO
2.335,20 -2,00 (-0,09%) Bitcoin USD
69.037,28 +40,17 (+0,06%)
Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara31 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240531C00001000 | 2024-05-15 12:07PM EDT | 1.00 | 3.05 | 1.90 | 2.59 | 0.00 | - | 1 | 1 | 762.50% |
| PTON240531C00001500 | 2024-05-22 12:09PM EDT | 1.50 | 1.92 | 1.59 | 2.07 | 0.00 | - | 2 | 1 | 656.25% |
| PTON240531C00002000 | 2024-05-23 12:16PM EDT | 2.00 | 1.34 | 1.05 | 1.40 | 0.00 | - | 5 | 1 | 328.13% |
| PTON240531C00002500 | 2024-05-23 12:40PM EDT | 2.50 | 0.85 | 0.58 | 0.86 | 0.00 | - | 4 | 64 | 198.44% |
| PTON240531C00003000 | 2024-05-24 3:58PM EDT | 3.00 | 0.21 | 0.18 | 0.25 | -0.10 | -32.26% | 237 | 358 | 79.69% |
| PTON240531C00003500 | 2024-05-24 3:59PM EDT | 3.50 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 2,777 | 5,115 | 96.88% |
| PTON240531C00004000 | 2024-05-24 3:41PM EDT | 4.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 370 | 2,314 | 137.50% |
| PTON240531C00004500 | 2024-05-24 3:45PM EDT | 4.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 22 | 3,057 | 165.63% |
| PTON240531C00005000 | 2024-05-24 2:59PM EDT | 5.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 567 | 1,611 | 200.00% |
| PTON240531C00005500 | 2024-05-23 1:17PM EDT | 5.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 1,350 | 243.75% |
| PTON240531C00006000 | 2024-05-22 3:08PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 649 | 225.00% |
| PTON240531C00006500 | 2024-05-22 1:48PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 414 | 250.00% |
| PTON240531C00007000 | 2024-05-22 3:56PM EDT | 7.00 | 0.01 | 0.00 | 0.42 | 0.00 | - | 96 | 144 | 554.69% |
| PTON240531C00007500 | 2024-05-20 9:30AM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 73 | 287.50% |
| PTON240531C00008000 | 2024-05-15 3:01PM EDT | 8.00 | 0.01 | 0.00 | 0.85 | 0.00 | - | 8 | 129 | 770.31% |
Opções de vendapara31 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240531P00002000 | 2024-05-23 2:13PM EDT | 2.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 9 | 683 | 218.75% |
| PTON240531P00002500 | 2024-05-24 3:45PM EDT | 2.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 630 | 1,519 | 96.88% |
| PTON240531P00003000 | 2024-05-24 3:58PM EDT | 3.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 823 | 2,311 | 68.75% |
| PTON240531P00003500 | 2024-05-24 3:57PM EDT | 3.50 | 0.36 | 0.35 | 0.38 | 0.00 | - | 334 | 1,909 | 65.63% |
| PTON240531P00004000 | 2024-05-24 3:24PM EDT | 4.00 | 0.82 | 0.82 | 0.85 | +0.02 | +2.50% | 60 | 3,588 | 50.00% |
| PTON240531P00004500 | 2024-05-24 12:37PM EDT | 4.50 | 1.26 | 1.27 | 1.56 | -0.05 | -3.82% | 4 | 4,271 | 234.38% |
| PTON240531P00005000 | 2024-05-23 12:45PM EDT | 5.00 | 1.69 | 1.77 | 2.69 | 0.00 | - | 33 | 65 | 526.56% |
| PTON240531P00005500 | 2024-05-24 12:34PM EDT | 5.50 | 2.28 | 2.27 | 2.60 | +0.65 | +39.88% | 1 | 0 | 340.63% |
| PTON240531P00006000 | 2024-05-24 12:40PM EDT | 6.00 | 2.79 | 2.78 | 2.93 | +1.04 | +59.43% | 2 | 2 | 225.00% |
| PTON240531P00006500 | 2024-05-24 12:37PM EDT | 6.50 | 3.26 | 3.30 | 3.40 | +0.16 | +5.16% | 1 | 2 | 100.00% |
| PTON240531P00007000 | 2024-05-10 10:03AM EDT | 7.00 | 2.75 | 3.75 | 4.65 | 0.00 | - | 2 | 1 | 660.94% |
| PTON240531P00007500 | 2024-05-06 9:54AM EDT | 7.50 | 4.02 | 4.25 | 4.40 | 0.00 | - | 5 | 1 | 406.25% |
© 2024 Yahoo. Todos os direitos reservados.