Mercado fechado
BOVESPA
124.305,57 -423,83 (-0,34%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.413,12 -505,26 (-0,90%) PETROLEO CRU
77,80 +0,93 (+1,21%) OURO
2.335,20 -2,00 (-0,09%) Bitcoin USD
69.072,84 -344,76 (-0,50%)
Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:3.00
Opções de comprapara31 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240531C00003000 | 2024-05-24 3:58PM EDT | 2024-05-31 | 0.21 | 0.18 | 0.25 | -0.10 | -32.26% | 237 | 358 | 79.69% |
| PTON240607C00003000 | 2024-05-24 3:58PM EDT | 2024-06-07 | 0.31 | 0.26 | 0.31 | -0.17 | -35.42% | 7 | 85 | 86.72% |
| PTON240614C00003000 | 2024-05-22 10:56AM EDT | 2024-06-14 | 0.35 | 0.27 | 0.38 | -0.20 | -36.36% | 10 | 128 | 84.38% |
| PTON240621C00003000 | 2024-05-24 2:55PM EDT | 2024-06-21 | 0.39 | 0.25 | 0.39 | -0.03 | -7.14% | 45 | 7,448 | 71.09% |
| PTON240628C00003000 | 2024-05-24 3:08PM EDT | 2024-06-28 | 0.38 | 0.40 | 0.47 | -0.16 | -29.63% | 7 | 111 | 95.31% |
| PTON240719C00003000 | 2024-05-24 3:40PM EDT | 2024-07-19 | 0.50 | 0.50 | 0.51 | -0.06 | -10.71% | 803 | 4,519 | 89.84% |
| PTON240920C00003000 | 2024-05-24 11:30AM EDT | 2024-09-20 | 0.83 | 0.69 | 0.78 | +0.04 | +5.06% | 4 | 869 | 95.31% |
| PTON241018C00003000 | 2024-05-23 1:50PM EDT | 2024-10-18 | 0.90 | 0.47 | 0.85 | 0.00 | - | 6 | 538 | 75.78% |
| PTON250117C00003000 | 2024-05-24 11:50AM EDT | 2025-01-17 | 1.01 | 1.00 | 1.04 | -0.09 | -8.18% | 7 | 3,481 | 97.85% |
| PTON251219C00003000 | 2024-05-23 1:39PM EDT | 2025-12-19 | 1.56 | 1.45 | 1.66 | 0.00 | - | 4 | 723 | 102.93% |
| PTON260116C00003000 | 2024-05-24 2:21PM EDT | 2026-01-16 | 1.55 | 1.52 | 1.63 | +0.01 | +0.65% | 5 | 3,812 | 102.15% |
Opções de vendapara31 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240531P00003000 | 2024-05-24 3:58PM EDT | 2024-05-31 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 823 | 2,311 | 68.75% |
| PTON240607P00003000 | 2024-05-24 3:59PM EDT | 2024-06-07 | 0.12 | 0.12 | 0.13 | -0.01 | -7.69% | 373 | 3,776 | 82.81% |
| PTON240614P00003000 | 2024-05-24 3:48PM EDT | 2024-06-14 | 0.15 | 0.16 | 0.18 | 0.00 | - | 3 | 1,338 | 82.81% |
| PTON240621P00003000 | 2024-05-24 3:57PM EDT | 2024-06-21 | 0.18 | 0.17 | 0.19 | -0.01 | -5.26% | 66 | 9,115 | 74.22% |
| PTON240628P00003000 | 2024-05-24 2:11PM EDT | 2024-06-28 | 0.24 | 0.23 | 0.28 | +0.01 | +4.35% | 71 | 409 | 86.72% |
| PTON240719P00003000 | 2024-05-24 3:56PM EDT | 2024-07-19 | 0.31 | 0.29 | 0.31 | +0.01 | +3.33% | 34 | 5,715 | 78.13% |
| PTON240920P00003000 | 2024-05-24 2:13PM EDT | 2024-09-20 | 0.50 | 0.50 | 0.52 | +0.01 | +2.04% | 5 | 1,316 | 84.38% |
| PTON241018P00003000 | 2024-05-24 2:50PM EDT | 2024-10-18 | 0.58 | 0.55 | 0.62 | +0.06 | +11.54% | 3 | 5,424 | 85.74% |
| PTON250117P00003000 | 2024-05-24 12:09PM EDT | 2025-01-17 | 0.74 | 0.65 | 0.77 | +0.11 | +17.46% | 3 | 35,540 | 80.66% |
| PTON250718P00003000 | 2024-05-22 11:51AM EDT | 2025-07-18 | 0.88 | 0.91 | 2.42 | 0.00 | - | 1 | 2 | 145.90% |
| PTON251219P00003000 | 2024-05-21 3:42PM EDT | 2025-12-19 | 1.05 | 1.02 | 1.13 | 0.00 | - | 159 | 2,269 | 77.73% |
| PTON260116P00003000 | 2024-05-24 3:57PM EDT | 2026-01-16 | 1.10 | 1.04 | 1.14 | +0.06 | +5.77% | 3 | 16,927 | 76.95% |
© 2024 Yahoo. Todos os direitos reservados.