Deutsche Märkte geschlossen
DAX
17.941,87 -176,45 (-0,97%) Euro Stoxx 50
4.921,45 -59,64 (-1,20%) Dow Jones 30
38.079,30 -306,79 (-0,80%) Gold
2.308,40 -49,30 (-2,09%) EUR/USD
1,0691 -0,0034 (-0,32%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Pinterest, Inc. (PINS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:34AM EDT. Markt geöffnet.
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240510C00026000 | 2024-04-16 12:50PM EDT | 26.00 | 7.14 | 8.05 | 8.25 | 0.00 | - | - | 2 | 116.80% |
| PINS240510C00027000 | 2024-04-25 12:09PM EDT | 27.00 | 6.25 | 7.15 | 7.30 | 0.00 | - | - | 3 | 111.33% |
| PINS240510C00027500 | 2024-04-29 9:45AM EDT | 27.50 | 6.70 | 6.70 | 7.45 | 0.00 | - | 2 | 3 | 132.62% |
| PINS240510C00030000 | 2024-04-30 10:05AM EDT | 30.00 | 4.84 | 4.70 | 4.85 | -0.43 | -8.16% | 6 | 106 | 106.15% |
| PINS240510C00031000 | 2024-04-26 1:37PM EDT | 31.00 | 4.15 | 3.95 | 4.10 | 0.00 | - | 50 | 56 | 102.73% |
| PINS240510C00031500 | 2024-04-25 1:59PM EDT | 31.50 | 3.05 | 3.65 | 3.75 | 0.00 | - | - | 2 | 102.54% |
| PINS240510C00032000 | 2024-04-29 2:23PM EDT | 32.00 | 3.31 | 3.35 | 3.50 | 0.00 | - | 7 | 30 | 103.91% |
| PINS240510C00032500 | 2024-04-29 2:23PM EDT | 32.50 | 3.05 | 3.05 | 3.20 | +0.03 | +0.99% | 3 | 18 | 103.32% |
| PINS240510C00033000 | 2024-04-30 11:14AM EDT | 33.00 | 2.83 | 2.79 | 2.87 | +0.12 | +4.43% | 12 | 425 | 102.25% |
| PINS240510C00033500 | 2024-04-29 3:42PM EDT | 33.50 | 2.45 | 2.53 | 2.58 | 0.00 | - | 12 | 13 | 101.27% |
| PINS240510C00034000 | 2024-04-30 11:16AM EDT | 34.00 | 2.33 | 2.29 | 2.33 | +0.01 | +0.43% | 224 | 884 | 100.93% |
| PINS240510C00035000 | 2024-04-30 11:08AM EDT | 35.00 | 1.93 | 1.85 | 1.92 | +0.04 | +2.12% | 21 | 158 | 100.88% |
| PINS240510C00036000 | 2024-04-30 10:25AM EDT | 36.00 | 1.57 | 1.47 | 1.52 | +0.12 | +8.28% | 4 | 111 | 99.71% |
| PINS240510C00036500 | 2024-04-30 9:31AM EDT | 36.50 | 1.31 | 1.30 | 1.35 | -0.06 | -4.38% | 6 | 16 | 99.12% |
| PINS240510C00037000 | 2024-04-30 10:45AM EDT | 37.00 | 1.20 | 1.15 | 1.22 | +0.09 | +8.11% | 59 | 477 | 99.32% |
| PINS240510C00037500 | 2024-04-30 10:49AM EDT | 37.50 | 1.08 | 1.01 | 1.09 | +0.07 | +6.93% | 20 | 371 | 99.12% |
| PINS240510C00038000 | 2024-04-30 10:43AM EDT | 38.00 | 0.88 | 0.89 | 0.96 | -0.03 | -3.30% | 174 | 289 | 98.83% |
| PINS240510C00038500 | 2024-04-26 1:13PM EDT | 38.50 | 0.83 | 0.78 | 0.84 | -0.01 | -1.19% | 2 | 14 | 98.44% |
| PINS240510C00039000 | 2024-04-30 10:06AM EDT | 39.00 | 0.75 | 0.68 | 0.74 | +0.05 | +7.14% | 54 | 228 | 98.14% |
| PINS240510C00040000 | 2024-04-29 1:35PM EDT | 40.00 | 0.53 | 0.51 | 0.57 | 0.00 | - | 12 | 107 | 97.66% |
| PINS240510C00041000 | 2024-04-30 10:48AM EDT | 41.00 | 0.41 | 0.38 | 0.44 | -0.04 | -8.89% | 6 | 166 | 97.56% |
| PINS240510C00042000 | 2024-04-30 10:48AM EDT | 42.00 | 0.31 | 0.28 | 0.34 | -0.01 | -3.12% | 6 | 204 | 97.56% |
| PINS240510C00043000 | 2024-04-30 10:58AM EDT | 43.00 | 0.23 | 0.21 | 0.26 | -0.02 | -8.00% | 108 | 23 | 97.85% |
| PINS240510C00044000 | 2024-04-29 1:08PM EDT | 44.00 | 0.17 | 0.15 | 0.20 | 0.00 | - | 18 | 14 | 97.85% |
| PINS240510C00045000 | 2024-04-30 11:07AM EDT | 45.00 | 0.13 | 0.12 | 0.15 | -0.01 | -7.14% | 2 | 119 | 98.63% |
| PINS240510C00050000 | 2024-04-29 2:03PM EDT | 50.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 81 | 77 | 96.88% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240510P00020000 | 2024-04-29 2:01PM EDT | 20.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 5 | 15 | 199.61% |
| PINS240510P00024000 | 2024-04-29 12:16PM EDT | 24.00 | 0.03 | 0.04 | 0.12 | 0.00 | - | 1 | 2 | 110.94% |
| PINS240510P00025000 | 2024-04-30 11:18AM EDT | 25.00 | 0.13 | 0.08 | 0.19 | -0.01 | -6.67% | 1 | 43 | 110.55% |
| PINS240510P00026000 | 2024-04-30 10:48AM EDT | 26.00 | 0.18 | 0.16 | 0.19 | -0.04 | -18.18% | 52 | 26 | 104.88% |
| PINS240510P00027000 | 2024-04-29 9:52AM EDT | 27.00 | 0.26 | 0.25 | 0.28 | 0.00 | - | 56 | 16 | 103.32% |
| PINS240510P00028000 | 2024-04-29 3:30PM EDT | 28.00 | 0.45 | 0.38 | 0.41 | 0.00 | - | 27 | 147 | 102.34% |
| PINS240510P00028500 | 2024-04-29 11:34AM EDT | 28.50 | 0.53 | 0.45 | 0.49 | 0.00 | - | 18 | 8 | 101.37% |
| PINS240510P00029000 | 2024-04-29 3:35PM EDT | 29.00 | 0.64 | 0.54 | 0.58 | 0.00 | - | 68 | 59 | 100.78% |
| PINS240510P00029500 | 2024-04-29 3:42PM EDT | 29.50 | 0.75 | 0.65 | 0.69 | 0.00 | - | 1 | 19 | 100.59% |
| PINS240510P00030000 | 2024-04-30 11:09AM EDT | 30.00 | 0.77 | 0.76 | 0.80 | -0.11 | -12.50% | 16 | 190 | 99.51% |
| PINS240510P00030500 | 2024-04-29 11:26AM EDT | 30.50 | 0.97 | 0.90 | 0.95 | 0.00 | - | 6 | 8 | 99.71% |
| PINS240510P00031000 | 2024-04-30 11:18AM EDT | 31.00 | 1.08 | 1.06 | 1.11 | -0.11 | -9.65% | 55 | 1,187 | 99.71% |
| PINS240510P00031500 | 2024-04-30 10:45AM EDT | 31.50 | 1.19 | 1.22 | 1.26 | -0.12 | -9.16% | 54 | 467 | 98.73% |
| PINS240510P00032000 | 2024-04-30 11:06AM EDT | 32.00 | 1.36 | 1.41 | 1.46 | -0.23 | -14.47% | 367 | 1,076 | 98.83% |
| PINS240510P00032500 | 2024-04-30 10:12AM EDT | 32.50 | 1.60 | 1.61 | 1.67 | -0.24 | -13.04% | 3 | 292 | 98.63% |
| PINS240510P00033000 | 2024-04-30 11:14AM EDT | 33.00 | 1.87 | 1.83 | 1.89 | -0.13 | -6.50% | 120 | 1,494 | 98.24% |
| PINS240510P00033500 | 2024-04-30 10:40AM EDT | 33.50 | 2.05 | 2.08 | 2.12 | -0.22 | -9.69% | 1 | 295 | 98.05% |
| PINS240510P00034000 | 2024-04-30 11:14AM EDT | 34.00 | 2.34 | 2.34 | 2.36 | -0.14 | -5.65% | 395 | 784 | 97.56% |
| PINS240510P00034500 | 2024-04-30 9:53AM EDT | 34.50 | 2.59 | 2.61 | 2.65 | -0.28 | -9.76% | 11 | 94 | 97.56% |
| PINS240510P00035000 | 2024-04-30 9:43AM EDT | 35.00 | 2.96 | 2.88 | 2.96 | -0.19 | -6.03% | 3 | 54 | 97.27% |
| PINS240510P00036000 | 2024-04-17 1:32PM EDT | 36.00 | 4.21 | 3.50 | 3.60 | 0.00 | - | 2 | 20 | 96.78% |
| PINS240510P00037000 | 2024-04-23 10:13AM EDT | 37.00 | 4.75 | 4.15 | 4.30 | 0.00 | - | 1 | 12 | 95.61% |
| PINS240510P00038000 | 2024-04-03 11:43AM EDT | 38.00 | 4.10 | 4.90 | 5.05 | 0.00 | - | 12 | 12 | 95.31% |
| PINS240510P00050000 | 2024-04-25 9:30AM EDT | 50.00 | 18.90 | 15.95 | 16.20 | 0.00 | - | - | 0 | 115.23% |
