Mercado abrirá em 2 h 45 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
81,55 +0,72 (+0,89%) OURO
2.326,50 -4,30 (-0,18%) Bitcoin USD
61.308,21 +66,21 (+0,11%)
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 comprapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240628C00004000 | 2024-06-25 3:59PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 649 | 0 | 50.00% |
| PTON240705C00004000 | 2024-06-25 3:10PM EDT | 2024-07-05 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 52 | 524 | 87.50% |
| PTON240712C00004000 | 2024-06-25 1:27PM EDT | 2024-07-12 | 0.06 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 25.00% |
| PTON240719C00004000 | 2024-06-25 3:41PM EDT | 2024-07-19 | 0.08 | 0.08 | 0.10 | -0.07 | -46.67% | 513 | 47,116 | 82.03% |
| PTON240726C00004000 | 2024-06-25 12:31PM EDT | 2024-07-26 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| PTON240802C00004000 | 2024-06-24 3:18PM EDT | 2024-08-02 | 0.24 | 0.00 | 0.00 | 0.00 | - | 672 | 0 | 12.50% |
| PTON240816C00004000 | 2024-06-25 3:59PM EDT | 2024-08-16 | 0.21 | 0.00 | 0.00 | 0.00 | - | 979 | 0 | 12.50% |
| PTON240920C00004000 | 2024-06-25 3:46PM EDT | 2024-09-20 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2,273 | 0 | 12.50% |
| PTON241018C00004000 | 2024-06-25 3:38PM EDT | 2024-10-18 | 0.38 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 12.50% |
| PTON250117C00004000 | 2024-06-25 3:13PM EDT | 2025-01-17 | 0.66 | 0.59 | 0.67 | -0.04 | -5.71% | 37 | 2,530 | 83.98% |
| PTON250718C00004000 | 2024-06-25 11:02AM EDT | 2025-07-18 | 1.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| PTON251219C00004000 | 2024-06-12 12:09PM EDT | 2025-12-19 | 1.68 | 0.96 | 1.24 | 0.00 | - | 3 | 41 | 81.05% |
| PTON260116C00004000 | 2024-06-25 10:34AM EDT | 2026-01-16 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Opções de vendapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240628P00004000 | 2024-06-25 3:13PM EDT | 2024-06-28 | 0.60 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| PTON240705P00004000 | 2024-06-24 3:17PM EDT | 2024-07-05 | 0.43 | 0.42 | 0.74 | 0.00 | - | 12 | 456 | 138.28% |
| PTON240712P00004000 | 2024-06-25 2:48PM EDT | 2024-07-12 | 0.58 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| PTON240719P00004000 | 2024-06-25 3:54PM EDT | 2024-07-19 | 0.72 | 0.67 | 0.70 | +0.23 | +46.94% | 118 | 5,420 | 67.97% |
| PTON240726P00004000 | 2024-06-21 2:07PM EDT | 2024-07-26 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PTON240802P00004000 | 2024-06-25 1:23PM EDT | 2024-08-02 | 0.65 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| PTON240816P00004000 | 2024-06-25 3:20PM EDT | 2024-08-16 | 0.80 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| PTON240920P00004000 | 2024-06-24 11:50AM EDT | 2024-09-20 | 0.82 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| PTON241018P00004000 | 2024-06-25 10:39AM EDT | 2024-10-18 | 0.77 | 0.00 | 0.00 | 0.00 | - | 650 | 0 | 0.00% |
| PTON250117P00004000 | 2024-06-25 3:28PM EDT | 2025-01-17 | 1.15 | 1.12 | 1.37 | +0.13 | +12.75% | 3 | 1,233 | 82.62% |
| PTON250718P00004000 | 2024-06-06 11:53AM EDT | 2025-07-18 | 1.34 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PTON251219P00004000 | 2024-05-21 12:04PM EDT | 2025-12-19 | 1.63 | 1.46 | 1.54 | 0.00 | - | - | 8 | 66.60% |
| PTON260116P00004000 | 2024-06-20 10:03AM EDT | 2026-01-16 | 1.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.