Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.954,17 +98,59 (+0,15%)
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:5.00
Opções de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240524C00005000 | 2024-05-17 3:35PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.05 | 0.00 | - | 835 | 3,518 | 148.44% |
| PTON240531C00005000 | 2024-05-17 1:23PM EDT | 2024-05-31 | 0.07 | 0.07 | 0.09 | -0.02 | -22.22% | 197 | 1,283 | 124.22% |
| PTON240607C00005000 | 2024-05-17 1:15PM EDT | 2024-06-07 | 0.09 | 0.06 | 0.09 | 0.00 | - | 89 | 1,156 | 98.44% |
| PTON240614C00005000 | 2024-05-17 2:17PM EDT | 2024-06-14 | 0.13 | 0.10 | 0.14 | -0.01 | -7.14% | 195 | 1,485 | 99.61% |
| PTON240621C00005000 | 2024-05-17 3:53PM EDT | 2024-06-21 | 0.17 | 0.16 | 0.17 | +0.02 | +13.33% | 3,664 | 13,992 | 100.78% |
| PTON240628C00005000 | 2024-05-17 12:29PM EDT | 2024-06-28 | 0.20 | 0.16 | 0.21 | +0.04 | +25.00% | 8 | 415 | 96.48% |
| PTON240719C00005000 | 2024-05-17 3:24PM EDT | 2024-07-19 | 0.29 | 0.26 | 0.27 | +0.03 | +11.54% | 1,114 | 8,005 | 92.58% |
| PTON240920C00005000 | 2024-05-17 3:26PM EDT | 2024-09-20 | 0.52 | 0.48 | 0.53 | -0.02 | -3.70% | 56 | 3,350 | 92.77% |
| PTON241018C00005000 | 2024-05-17 3:02PM EDT | 2024-10-18 | 0.57 | 0.55 | 0.63 | -0.01 | -1.72% | 38 | 19,167 | 92.19% |
| PTON250117C00005000 | 2024-05-17 3:53PM EDT | 2025-01-17 | 0.79 | 0.75 | 0.84 | +0.04 | +5.33% | 115 | 12,169 | 89.06% |
| PTON251219C00005000 | 2024-05-17 10:34AM EDT | 2025-12-19 | 1.33 | 1.25 | 1.45 | -0.03 | -2.21% | 1 | 1,924 | 86.52% |
| PTON260116C00005000 | 2024-05-17 10:58AM EDT | 2026-01-16 | 1.43 | 1.28 | 1.48 | -0.04 | -2.72% | 1 | 2,549 | 86.04% |
Opções de vendapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240524P00005000 | 2024-05-17 11:58AM EDT | 2024-05-24 | 1.13 | 1.06 | 1.16 | +0.10 | +9.71% | 3 | 241 | 137.50% |
| PTON240531P00005000 | 2024-05-15 2:53PM EDT | 2024-05-31 | 1.00 | 0.87 | 1.35 | 0.00 | - | 1 | 195 | 93.75% |
| PTON240607P00005000 | 2024-05-16 3:39PM EDT | 2024-06-07 | 1.14 | 0.61 | 1.66 | 0.00 | - | 8 | 114 | 89.06% |
| PTON240614P00005000 | 2024-05-16 9:54AM EDT | 2024-06-14 | 1.06 | 0.95 | 1.30 | 0.00 | - | 5 | 93 | 71.88% |
| PTON240621P00005000 | 2024-05-17 3:49PM EDT | 2024-06-21 | 1.18 | 1.17 | 1.29 | -0.02 | -1.67% | 8 | 7,181 | 96.88% |
| PTON240719P00005000 | 2024-05-17 3:34PM EDT | 2024-07-19 | 1.29 | 1.11 | 1.33 | -0.07 | -5.15% | 14 | 914 | 69.92% |
| PTON240920P00005000 | 2024-05-16 9:31AM EDT | 2024-09-20 | 1.39 | 1.46 | 1.53 | 0.00 | - | 1 | 112 | 82.62% |
| PTON241018P00005000 | 2024-05-17 3:43PM EDT | 2024-10-18 | 1.57 | 1.51 | 1.60 | +0.03 | +1.95% | 1 | 845 | 80.86% |
| PTON250117P00005000 | 2024-05-15 12:06PM EDT | 2025-01-17 | 1.57 | 1.66 | 1.77 | 0.00 | - | 1 | 12,495 | 76.56% |
| PTON251219P00005000 | 2024-05-17 12:05PM EDT | 2025-12-19 | 2.08 | 2.02 | 2.15 | -0.25 | -10.73% | 4 | 518 | 68.56% |
| PTON260116P00005000 | 2024-05-15 3:34PM EDT | 2026-01-16 | 2.06 | 2.06 | 2.86 | 0.00 | - | 1 | 487 | 86.13% |
© 2024 Yahoo. Todos os direitos reservados.