Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
拍板:3.00
認購期權範圍2024年5月10日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240510C00003000 | 2024-05-08 2:53PM EDT | 2024-05-10 | 0.88 | 0.61 | 1.15 | -0.23 | -20.72% | 308 | 2,397 | 553.13% |
| PTON240517C00003000 | 2024-05-08 3:32PM EDT | 2024-05-17 | 0.97 | 0.90 | 1.25 | -0.18 | -15.65% | 40 | 4,485 | 214.06% |
| PTON240524C00003000 | 2024-05-08 9:43AM EDT | 2024-05-24 | 0.86 | 0.87 | 1.25 | -0.07 | -7.53% | 15 | 545 | 153.13% |
| PTON240531C00003000 | 2024-05-08 10:59AM EDT | 2024-05-31 | 0.90 | 0.81 | 1.27 | -0.10 | -10.00% | 1 | 400 | 118.75% |
| PTON240607C00003000 | 2024-05-07 3:32PM EDT | 2024-06-07 | 1.23 | 0.31 | 1.34 | 0.00 | - | 17 | 79 | 200.78% |
| PTON240614C00003000 | 2024-05-08 10:16AM EDT | 2024-06-14 | 0.99 | 0.85 | 1.29 | -0.10 | -9.17% | 1 | 40 | 103.91% |
| PTON240621C00003000 | 2024-05-08 3:26PM EDT | 2024-06-21 | 1.05 | 0.85 | 1.25 | -0.22 | -17.32% | 242 | 3,777 | 89.06% |
| PTON240719C00003000 | 2024-05-08 12:55PM EDT | 2024-07-19 | 1.05 | 1.08 | 1.36 | -0.27 | -20.45% | 54 | 2,310 | 106.25% |
| PTON240920C00003000 | 2024-05-08 1:45PM EDT | 2024-09-20 | 1.36 | 1.19 | 1.41 | -0.17 | -11.11% | 147 | 603 | 89.06% |
| PTON241018C00003000 | 2024-05-08 12:10PM EDT | 2024-10-18 | 1.35 | 1.31 | 1.54 | -0.25 | -15.62% | 14 | 530 | 96.88% |
| PTON250117C00003000 | 2024-05-08 2:45PM EDT | 2025-01-17 | 1.60 | 1.33 | 1.64 | -0.10 | -5.88% | 142 | 2,811 | 83.59% |
| PTON251219C00003000 | 2024-05-08 11:11AM EDT | 2025-12-19 | 2.04 | 1.91 | 2.22 | +0.03 | +1.49% | 73 | 523 | 93.95% |
| PTON260116C00003000 | 2024-05-08 1:45PM EDT | 2026-01-16 | 2.10 | 1.94 | 2.20 | -0.22 | -9.48% | 105 | 3,448 | 92.09% |
認沽盤範圍2024年5月10日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240510P00003000 | 2024-05-08 11:17AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 764 | 5,089 | 187.50% |
| PTON240517P00003000 | 2024-05-08 3:58PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 140 | 9,521 | 109.38% |
| PTON240524P00003000 | 2024-05-08 12:40PM EDT | 2024-05-24 | 0.04 | 0.04 | 0.05 | 0.00 | - | 504 | 2,694 | 109.38% |
| PTON240531P00003000 | 2024-05-08 3:26PM EDT | 2024-05-31 | 0.06 | 0.05 | 0.06 | 0.00 | - | 18 | 1,567 | 96.88% |
| PTON240607P00003000 | 2024-05-08 12:51PM EDT | 2024-06-07 | 0.08 | 0.06 | 0.08 | +0.02 | +33.33% | 1 | 588 | 92.19% |
| PTON240614P00003000 | 2024-05-07 12:48PM EDT | 2024-06-14 | 0.10 | 0.06 | 0.11 | -0.01 | -9.09% | 15 | 14 | 88.28% |
| PTON240621P00003000 | 2024-05-08 3:03PM EDT | 2024-06-21 | 0.12 | 0.10 | 0.13 | +0.04 | +50.00% | 70 | 7,659 | 90.63% |
| PTON240719P00003000 | 2024-05-08 1:34PM EDT | 2024-07-19 | 0.18 | 0.16 | 0.19 | +0.01 | +5.88% | 67 | 4,841 | 84.77% |
| PTON240920P00003000 | 2024-05-08 1:36PM EDT | 2024-09-20 | 0.34 | 0.30 | 0.36 | +0.01 | +3.03% | 35 | 403 | 84.77% |
| PTON241018P00003000 | 2024-05-07 1:52PM EDT | 2024-10-18 | 0.40 | 0.34 | 0.43 | 0.00 | - | 16 | 3,849 | 84.38% |
| PTON250117P00003000 | 2024-05-08 3:39PM EDT | 2025-01-17 | 0.53 | 0.50 | 0.58 | +0.01 | +1.92% | 139 | 33,476 | 83.20% |
| PTON251219P00003000 | 2024-05-08 9:57AM EDT | 2025-12-19 | 0.86 | 0.82 | 0.94 | +0.06 | +7.50% | 5 | 2,150 | 77.15% |
| PTON260116P00003000 | 2024-05-08 3:01PM EDT | 2026-01-16 | 0.94 | 0.87 | 0.90 | +0.14 | +17.50% | 71 | 15,854 | 75.68% |
