Mercado abrirá em 1 h 36 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
81,43 +0,60 (+0,74%) OURO
2.319,30 -11,50 (-0,49%) Bitcoin USD
61.411,60 -14,02 (-0,02%)
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 comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON250117C00001000 | 2024-06-20 10:41AM EDT | 1.00 | 2.80 | 2.38 | 2.63 | 0.00 | - | 1 | 252 | 150.78% |
| PTON250117C00002000 | 2024-06-25 10:59AM EDT | 2.00 | 1.81 | 1.56 | 2.39 | +0.05 | +2.84% | 50 | 466 | 156.45% |
| PTON250117C00003000 | 2024-06-25 3:16PM EDT | 3.00 | 1.01 | 0.99 | 1.05 | -0.07 | -6.48% | 3 | 2,934 | 87.70% |
| PTON250117C00004000 | 2024-06-25 3:13PM EDT | 4.00 | 0.66 | 0.59 | 0.67 | -0.04 | -5.71% | 37 | 2,541 | 83.98% |
| PTON250117C00005000 | 2024-06-25 3:49PM EDT | 5.00 | 0.39 | 0.36 | 0.43 | -0.09 | -18.75% | 58 | 13,354 | 82.62% |
| PTON250117C00006000 | 2024-06-25 3:20PM EDT | 6.00 | 0.26 | 0.23 | 0.29 | -0.06 | -18.75% | 56 | 6,565 | 82.81% |
| PTON250117C00007000 | 2024-06-25 3:17PM EDT | 7.00 | 0.18 | 0.16 | 0.21 | -0.04 | -18.18% | 148 | 8,118 | 84.57% |
| PTON250117C00008000 | 2024-06-25 2:48PM EDT | 8.00 | 0.13 | 0.02 | 0.17 | -0.04 | -23.53% | 16 | 8,107 | 78.52% |
| PTON250117C00009000 | 2024-06-24 3:22PM EDT | 9.00 | 0.10 | 0.06 | 0.13 | 0.00 | - | 1 | 75 | 85.94% |
| PTON250117C00010000 | 2024-06-25 12:31PM EDT | 10.00 | 0.10 | 0.08 | 0.11 | -0.02 | -16.67% | 113 | 46,394 | 92.19% |
| PTON250117C00012000 | 2024-06-25 9:59AM EDT | 12.00 | 0.06 | 0.02 | 0.09 | -0.01 | -14.29% | 101 | 10,181 | 92.19% |
| PTON250117C00015000 | 2024-06-25 3:23PM EDT | 15.00 | 0.02 | 0.02 | 0.05 | -0.02 | -50.00% | 126 | 6,127 | 96.09% |
| PTON250117C00017000 | 2024-06-25 3:21PM EDT | 17.00 | 0.07 | 0.01 | 0.06 | +0.04 | +133.33% | 101 | 3,479 | 102.34% |
| PTON250117C00020000 | 2024-06-25 2:45PM EDT | 20.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 53 | 8,831 | 112.50% |
| PTON250117C00022000 | 2024-06-18 10:26AM EDT | 22.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 100 | 8,213 | 125.78% |
| PTON250117C00025000 | 2024-06-18 10:35AM EDT | 25.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 4 | 5,184 | 122.66% |
| PTON250117C00027000 | 2024-06-07 10:48AM EDT | 27.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 50 | 2,670 | 117.97% |
| PTON250117C00030000 | 2024-06-18 11:16AM EDT | 30.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 97 | 1,233 | 125.00% |
| PTON250117C00032000 | 2024-06-18 12:09PM EDT | 32.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 11 | 4,105 | 118.75% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON250117P00001000 | 2024-05-13 12:52PM EDT | 1.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 2 | 98 | 146.88% |
| PTON250117P00002000 | 2024-06-13 1:51PM EDT | 2.00 | 0.14 | 0.15 | 0.20 | 0.00 | - | 300 | 21,488 | 82.42% |
| PTON250117P00003000 | 2024-06-25 12:45PM EDT | 3.00 | 0.51 | 0.53 | 0.59 | +0.01 | +2.00% | 10 | 39,242 | 77.73% |
| PTON250117P00004000 | 2024-06-25 3:28PM EDT | 4.00 | 1.15 | 1.12 | 1.37 | +0.13 | +12.75% | 3 | 1,233 | 82.62% |
| PTON250117P00005000 | 2024-06-25 3:13PM EDT | 5.00 | 1.87 | 1.85 | 1.95 | +0.04 | +2.19% | 5 | 12,481 | 69.14% |
| PTON250117P00006000 | 2024-06-25 12:23PM EDT | 6.00 | 2.64 | 2.72 | 2.83 | +0.04 | +1.54% | 8 | 71 | 67.97% |
| PTON250117P00007000 | 2024-06-20 9:42AM EDT | 7.00 | 3.35 | 3.65 | 3.75 | 0.00 | - | 10 | 3,157 | 65.23% |
| PTON250117P00008000 | 2024-05-16 12:03PM EDT | 8.00 | 4.51 | 4.20 | 4.40 | 0.00 | - | 3 | 3,554 | 0.00% |
| PTON250117P00010000 | 2024-05-29 11:23AM EDT | 10.00 | 6.95 | 6.40 | 6.80 | 0.00 | - | 1 | 671 | 105.66% |
| PTON250117P00012000 | 2024-05-08 3:59PM EDT | 12.00 | 8.00 | 7.95 | 9.90 | 0.00 | - | 3 | 4 | 134.77% |
| PTON250117P00015000 | 2024-05-22 2:00PM EDT | 15.00 | 11.55 | 11.15 | 13.30 | 0.00 | - | 4 | 5 | 183.40% |
| PTON250117P00017000 | 2024-06-06 2:30PM EDT | 17.00 | 13.19 | 13.00 | 13.70 | 0.00 | - | 1 | 0 | 114.84% |
| PTON250117P00020000 | 2024-04-09 10:17AM EDT | 20.00 | 16.00 | 15.35 | 15.70 | 0.00 | - | 5 | 0 | 0.00% |
| PTON250117P00022000 | 2023-07-06 10:29AM EDT | 22.00 | 14.44 | 13.40 | 13.65 | 0.00 | - | 131 | 267 | 0.00% |
| PTON250117P00025000 | 2024-05-20 9:45AM EDT | 25.00 | 21.15 | 21.10 | 21.35 | 0.00 | - | 6 | 0 | 0.00% |
| PTON250117P00027000 | 2023-08-11 12:25PM EDT | 27.00 | 19.24 | 21.50 | 21.60 | 0.00 | - | 32 | 0 | 0.00% |
| PTON250117P00030000 | 2024-01-19 12:46PM EDT | 30.00 | 24.58 | 25.35 | 26.80 | 0.00 | - | 2 | 0 | 165.63% |
| PTON250117P00032000 | 2024-01-12 2:23PM EDT | 32.00 | 26.00 | 27.15 | 27.55 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.