Mercado abrirá em 1 h 10 min
BOVESPA
119.662,38 +94,38 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.222,94 -52,66 (-0,10%) PETROLEO CRU
78,70 +0,25 (+0,32%) OURO
2.334,70 -14,40 (-0,61%) Bitcoin USD
65.805,62 -676,38 (-1,02%)
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:5.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240621C00005000 | 2024-06-14 3:56PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 538 | 21,695 | 50.00% |
| PTON240628C00005000 | 2024-06-14 12:11PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 1,092 | 50.00% |
| PTON240705C00005000 | 2024-06-14 2:26PM EDT | 2024-07-05 | 0.03 | 0.00 | 0.00 | 0.00 | - | 432 | 389 | 25.00% |
| PTON240712C00005000 | 2024-06-14 12:11PM EDT | 2024-07-12 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 11 | 25.00% |
| PTON240719C00005000 | 2024-06-14 3:35PM EDT | 2024-07-19 | 0.09 | 0.00 | 0.00 | 0.00 | - | 632 | 14,657 | 25.00% |
| PTON240726C00005000 | 2024-06-12 2:57PM EDT | 2024-07-26 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 124 | 25.00% |
| PTON240920C00005000 | 2024-06-14 3:11PM EDT | 2024-09-20 | 0.30 | 0.00 | 0.00 | 0.00 | - | 11 | 14,770 | 12.50% |
| PTON241018C00005000 | 2024-06-14 3:16PM EDT | 2024-10-18 | 0.39 | 0.00 | 0.00 | 0.00 | - | 6 | 20,046 | 12.50% |
| PTON250117C00005000 | 2024-06-14 2:53PM EDT | 2025-01-17 | 0.61 | 0.00 | 0.00 | 0.00 | - | 13 | 13,000 | 12.50% |
| PTON250718C00005000 | 2024-06-13 1:23PM EDT | 2025-07-18 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 171 | 6.25% |
| PTON251219C00005000 | 2024-06-14 2:02PM EDT | 2025-12-19 | 1.31 | 0.00 | 0.00 | 0.00 | - | 9 | 1,992 | 6.25% |
| PTON260116C00005000 | 2024-06-13 10:33AM EDT | 2026-01-16 | 1.30 | 0.00 | 0.00 | 0.00 | - | 20 | 2,807 | 6.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240621P00005000 | 2024-06-14 3:17PM EDT | 2024-06-21 | 1.18 | 0.00 | 0.00 | 0.00 | - | 38 | 6,588 | 0.00% |
| PTON240628P00005000 | 2024-06-03 12:08PM EDT | 2024-06-28 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| PTON240705P00005000 | 2024-05-23 12:43PM EDT | 2024-07-05 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 30 | 0.00% |
| PTON240712P00005000 | 2024-06-10 1:19PM EDT | 2024-07-12 | 1.44 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| PTON240719P00005000 | 2024-06-14 12:28PM EDT | 2024-07-19 | 1.35 | 0.00 | 0.00 | 0.00 | - | 10 | 874 | 0.00% |
| PTON240726P00005000 | 2024-06-14 12:27PM EDT | 2024-07-26 | 1.41 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| PTON240920P00005000 | 2024-06-13 2:04PM EDT | 2024-09-20 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1 | 212 | 0.00% |
| PTON241018P00005000 | 2024-06-12 1:04PM EDT | 2024-10-18 | 1.46 | 0.00 | 0.00 | 0.00 | - | 101 | 866 | 0.00% |
| PTON250117P00005000 | 2024-06-13 3:07PM EDT | 2025-01-17 | 1.75 | 0.00 | 0.00 | 0.00 | - | 14 | 12,478 | 0.00% |
| PTON250718P00005000 | 2024-06-13 3:35PM EDT | 2025-07-18 | 1.77 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| PTON251219P00005000 | 2024-05-21 12:08PM EDT | 2025-12-19 | 2.35 | 0.00 | 0.00 | 0.00 | - | 5 | 527 | 0.00% |
| PTON260116P00005000 | 2024-05-15 3:34PM EDT | 2026-01-16 | 2.06 | 2.12 | 2.33 | 0.00 | - | 1 | 487 | 73.44% |
© 2024 Yahoo. Todos os direitos reservados.