Mercado fechará em 5 h 3 min
BOVESPA
118.838,97 -823,41 (-0,69%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.236,42 +13,48 (+0,03%) PETROLEO CRU
79,26 +0,81 (+1,03%) OURO
2.338,30 -10,80 (-0,46%) Bitcoin USD
65.400,16 -1.126,05 (-1,69%)
Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:57AM EDT. Mercado aberto.
Preço de exercício:3.00
Opções de comprapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240621C00003000 | 2024-06-17 10:19AM EDT | 2024-06-21 | 0.81 | 0.81 | 0.84 | -0.03 | -3.61% | 12 | 6,322 | 150.00% |
| PTON240628C00003000 | 2024-06-14 3:08PM EDT | 2024-06-28 | 0.86 | 0.79 | 0.90 | 0.00 | - | 73 | 1,151 | 115.63% |
| PTON240705C00003000 | 2024-06-07 10:56AM EDT | 2024-07-05 | 0.53 | 0.83 | 0.90 | 0.00 | - | 2 | 14 | 103.13% |
| PTON240712C00003000 | 2024-06-14 3:10PM EDT | 2024-07-12 | 0.92 | 0.84 | 0.90 | 0.00 | - | 18 | 157 | 90.63% |
| PTON240719C00003000 | 2024-06-17 9:50AM EDT | 2024-07-19 | 0.96 | 0.87 | 0.92 | +0.13 | +15.66% | 2 | 8,310 | 89.84% |
| PTON240802C00003000 | 2024-06-14 1:44PM EDT | 2024-08-02 | 0.86 | 0.76 | 0.97 | 0.00 | - | 10 | 46 | 65.63% |
| PTON240920C00003000 | 2024-06-17 10:01AM EDT | 2024-09-20 | 1.12 | 1.06 | 1.14 | -0.04 | -3.45% | 20 | 4,629 | 90.23% |
| PTON241018C00003000 | 2024-06-14 10:07AM EDT | 2024-10-18 | 1.02 | 1.13 | 1.29 | 0.00 | - | 1 | 519 | 95.70% |
| PTON250117C00003000 | 2024-06-14 10:33AM EDT | 2025-01-17 | 1.24 | 1.34 | 1.42 | 0.00 | - | 2 | 2,902 | 91.21% |
| PTON250718C00003000 | 2024-05-31 3:50PM EDT | 2025-07-18 | 1.55 | 1.66 | 1.82 | 0.00 | - | 1 | 2 | 96.29% |
| PTON251219C00003000 | 2024-06-14 10:59AM EDT | 2025-12-19 | 1.78 | 1.85 | 1.90 | 0.00 | - | 220 | 784 | 91.41% |
| PTON260116C00003000 | 2024-06-17 9:57AM EDT | 2026-01-16 | 1.80 | 1.87 | 2.08 | -0.07 | -3.74% | 1 | 4,114 | 96.29% |
Opções de vendapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240621P00003000 | 2024-06-14 3:19PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 10,620 | 50.00% |
| PTON240628P00003000 | 2024-06-14 9:36AM EDT | 2024-06-28 | 0.04 | 0.02 | 0.03 | 0.00 | - | 34 | 476 | 96.88% |
| PTON240705P00003000 | 2024-06-17 10:12AM EDT | 2024-07-05 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 4 | 292 | 84.38% |
| PTON240712P00003000 | 2024-06-12 2:40PM EDT | 2024-07-12 | 0.04 | 0.03 | 0.06 | 0.00 | - | 45 | 167 | 78.13% |
| PTON240719P00003000 | 2024-06-14 2:15PM EDT | 2024-07-19 | 0.07 | 0.05 | 0.00 | 0.00 | - | 21 | 9,745 | 59.38% |
| PTON240726P00003000 | 2024-06-17 9:30AM EDT | 2024-07-26 | 0.10 | 0.07 | 0.09 | -0.01 | -9.09% | 1 | 81 | 76.56% |
| PTON240920P00003000 | 2024-06-17 10:29AM EDT | 2024-09-20 | 0.23 | 0.22 | 0.25 | -0.01 | -4.17% | 1 | 1,419 | 79.10% |
| PTON241018P00003000 | 2024-06-14 1:25PM EDT | 2024-10-18 | 0.32 | 0.28 | 0.31 | 0.00 | - | 1 | 5,679 | 78.71% |
| PTON250117P00003000 | 2024-06-14 12:17PM EDT | 2025-01-17 | 0.50 | 0.44 | 0.48 | 0.00 | - | 21 | 39,234 | 78.13% |
| PTON250718P00003000 | 2024-06-13 3:50PM EDT | 2025-07-18 | 0.76 | 0.67 | 0.82 | 0.00 | - | 10 | 5,042 | 80.27% |
| PTON251219P00003000 | 2024-06-12 2:11PM EDT | 2025-12-19 | 0.88 | 0.85 | 0.95 | 0.00 | - | 5 | 2,267 | 78.91% |
| PTON260116P00003000 | 2024-06-12 2:11PM EDT | 2026-01-16 | 0.90 | 0.90 | 0.98 | 0.00 | - | 6 | 17,299 | 79.79% |
© 2024 Yahoo. Todos os direitos reservados.