Mercado abrirá em 1 h 32 min
BOVESPA
122.331,39 -305,57 (-0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 +91,14 (+0,17%) PETROLEO CRU
81,40 +0,57 (+0,71%) OURO
2.318,80 -12,00 (-0,51%) Bitcoin USD
61.369,85 +20,15 (+0,03%)
Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara28 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240628C00000500 | 2024-06-21 10:37AM EDT | 0.50 | 3.04 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| PTON240628C00001000 | 2024-06-21 10:38AM EDT | 1.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| PTON240628C00001500 | 2024-06-14 3:22PM EDT | 1.50 | 2.26 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| PTON240628C00002000 | 2024-06-07 10:31AM EDT | 2.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| PTON240628C00002500 | 2024-06-14 3:37PM EDT | 2.50 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| PTON240628C00003000 | 2024-06-25 3:57PM EDT | 3.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 142 | 1,138 | 0.00% |
| PTON240628C00003500 | 2024-06-25 3:56PM EDT | 3.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 476 | 1,674 | 12.50% |
| PTON240628C00004000 | 2024-06-25 3:59PM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 649 | 7,306 | 50.00% |
| PTON240628C00004500 | 2024-06-25 10:30AM EDT | 4.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 4,510 | 50.00% |
| PTON240628C00005000 | 2024-06-24 3:51PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 291 | 1,183 | 50.00% |
| PTON240628C00005500 | 2024-06-17 2:49PM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 68 | 585 | 50.00% |
| PTON240628C00006000 | 2024-06-17 3:41PM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 418 | 50.00% |
| PTON240628C00006500 | 2024-05-24 2:25PM EDT | 6.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 100 | 234 | 350.00% |
| PTON240628C00007000 | 2024-06-17 12:27PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 273 | 100.00% |
| PTON240628C00007500 | 2024-06-06 9:38AM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 1,464 | 50.00% |
| PTON240628C00008000 | 2024-06-21 3:18PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 1,059 | 50.00% |
Opções de vendapara28 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240628P00001500 | 2024-05-29 10:04AM EDT | 1.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 305 | 50.00% |
| PTON240628P00002000 | 2024-06-24 10:48AM EDT | 2.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 50.00% |
| PTON240628P00002500 | 2024-06-20 11:45AM EDT | 2.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 722 | 50.00% |
| PTON240628P00003000 | 2024-06-25 3:40PM EDT | 3.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 112 | 1,723 | 50.00% |
| PTON240628P00003500 | 2024-06-25 3:45PM EDT | 3.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 130 | 1,754 | 0.00% |
| PTON240628P00004000 | 2024-06-25 3:13PM EDT | 4.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 47 | 739 | 0.00% |
| PTON240628P00004500 | 2024-06-25 1:43PM EDT | 4.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 158 | 0.00% |
| PTON240628P00005000 | 2024-06-24 9:43AM EDT | 5.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| PTON240628P00005500 | 2024-06-24 9:53AM EDT | 5.50 | 2.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PTON240628P00006000 | 2024-06-24 9:47AM EDT | 6.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| PTON240628P00006500 | 2024-05-21 2:48PM EDT | 6.50 | 3.16 | 2.73 | 3.75 | 0.00 | - | - | 1 | 564.06% |
© 2024 Yahoo. Todos os direitos reservados.