Mercado abrirá em 11 mins
BOVESPA
119.662,38 +94,38 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.222,94 0,00 (0,00%) PETROLEO CRU
78,78 +0,33 (+0,42%) OURO
2.333,30 -15,80 (-0,67%) Bitcoin USD
65.583,21 -899,52 (-1,35%)
Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:4.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240621C00004000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11,743 | 48,689 | 12.50% |
| PTON240628C00004000 | 2024-06-14 3:54PM EDT | 2024-06-28 | 0.15 | 0.00 | 0.00 | 0.00 | - | 98 | 5,035 | 12.50% |
| PTON240705C00004000 | 2024-06-14 3:59PM EDT | 2024-07-05 | 0.20 | 0.00 | 0.00 | 0.00 | - | 86 | 224 | 6.25% |
| PTON240712C00004000 | 2024-06-14 10:04AM EDT | 2024-07-12 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 84 | 6.25% |
| PTON240719C00004000 | 2024-06-14 3:47PM EDT | 2024-07-19 | 0.28 | 0.00 | 0.00 | 0.00 | - | 10,823 | 46,284 | 6.25% |
| PTON240726C00004000 | 2024-06-14 9:40AM EDT | 2024-07-26 | 0.21 | 0.00 | 0.00 | 0.00 | - | 11 | 175 | 6.25% |
| PTON240802C00004000 | 2024-06-13 9:57AM EDT | 2024-08-02 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| PTON240920C00004000 | 2024-06-14 3:02PM EDT | 2024-09-20 | 0.60 | 0.00 | 0.00 | 0.00 | - | 34 | 7,046 | 3.13% |
| PTON241018C00004000 | 2024-06-14 1:40PM EDT | 2024-10-18 | 0.65 | 0.00 | 0.00 | 0.00 | - | 14 | 3,095 | 3.13% |
| PTON250117C00004000 | 2024-06-14 12:25PM EDT | 2025-01-17 | 0.86 | 0.00 | 0.00 | 0.00 | - | 93 | 2,511 | 3.13% |
| PTON250718C00004000 | 2024-06-14 2:02PM EDT | 2025-07-18 | 1.41 | 0.00 | 0.00 | 0.00 | - | 9 | 248 | 1.56% |
| PTON251219C00004000 | 2024-06-12 12:09PM EDT | 2025-12-19 | 1.68 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 1.56% |
| PTON260116C00004000 | 2024-06-12 12:41PM EDT | 2026-01-16 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240621P00004000 | 2024-06-14 3:49PM EDT | 2024-06-21 | 0.27 | 0.00 | 0.00 | 0.00 | - | 67 | 10,364 | 0.00% |
| PTON240628P00004000 | 2024-06-14 3:23PM EDT | 2024-06-28 | 0.34 | 0.00 | 0.00 | 0.00 | - | 22 | 553 | 0.00% |
| PTON240705P00004000 | 2024-06-14 2:47PM EDT | 2024-07-05 | 0.39 | 0.00 | 0.00 | 0.00 | - | 3 | 430 | 0.00% |
| PTON240712P00004000 | 2024-06-14 9:41AM EDT | 2024-07-12 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 0.00% |
| PTON240719P00004000 | 2024-06-14 1:12PM EDT | 2024-07-19 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 5,351 | 0.00% |
| PTON240726P00004000 | 2024-06-14 3:59PM EDT | 2024-07-26 | 0.48 | 0.00 | 0.00 | 0.00 | - | 32 | 194 | 0.00% |
| PTON240802P00004000 | 2024-06-14 10:11AM EDT | 2024-08-02 | 0.53 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| PTON240920P00004000 | 2024-06-13 10:37AM EDT | 2024-09-20 | 0.80 | 0.00 | 0.00 | 0.00 | - | 10 | 436 | 0.00% |
| PTON241018P00004000 | 2024-06-13 11:31AM EDT | 2024-10-18 | 0.87 | 0.00 | 0.00 | 0.00 | - | 25 | 1,297 | 0.00% |
| PTON250117P00004000 | 2024-06-13 11:59AM EDT | 2025-01-17 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1,218 | 0.00% |
| PTON250718P00004000 | 2024-06-06 11:53AM EDT | 2025-07-18 | 1.34 | 0.00 | 0.00 | 0.00 | - | 7 | 13 | 0.00% |
| PTON251219P00004000 | 2024-05-21 12:04PM EDT | 2025-12-19 | 1.63 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| PTON260116P00004000 | 2024-06-04 2:27PM EDT | 2026-01-16 | 1.55 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.