Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.815,85 -570,24 (-1,49%) Bitcoin EUR
55.436,25 -3.556,74 (-6,03%) CMC Crypto 200
1.283,25 -55,81 (-4,17%) Nasdaq Compositive
15.657,82 -325,26 (-2,04%) S&P 500
5.035,65 -80,52 (-1,57%)
Pinterest, Inc. (PINS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:59PM EDT
Nachbörse:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240531C00029000 | 2024-04-22 9:59AM EDT | 29.00 | 4.64 | 4.45 | 5.60 | 0.00 | - | - | 1 | 56.45% |
| PINS240531C00032000 | 2024-04-30 3:15PM EDT | 32.00 | 3.75 | 3.35 | 4.10 | +0.04 | +1.08% | 8 | 2 | 76.17% |
| PINS240531C00033000 | 2024-04-26 9:55AM EDT | 33.00 | 2.97 | 2.79 | 2.98 | 0.00 | - | 35 | 55 | 67.58% |
| PINS240531C00034000 | 2024-04-30 2:58PM EDT | 34.00 | 2.40 | 2.28 | 2.41 | -0.10 | -4.00% | 32 | 104 | 65.53% |
| PINS240531C00035000 | 2024-04-30 3:36PM EDT | 35.00 | 1.97 | 1.87 | 1.97 | -0.04 | -1.99% | 8 | 343 | 64.84% |
| PINS240531C00036000 | 2024-04-30 9:51AM EDT | 36.00 | 1.66 | 1.52 | 1.62 | -0.09 | -5.14% | 6 | 388 | 64.70% |
| PINS240531C00037000 | 2024-04-29 3:59PM EDT | 37.00 | 1.38 | 1.22 | 1.31 | 0.00 | - | 7 | 24 | 64.31% |
| PINS240531C00038000 | 2024-04-30 3:34PM EDT | 38.00 | 1.00 | 0.96 | 1.05 | -0.10 | -9.09% | 5 | 37 | 63.82% |
| PINS240531C00039000 | 2024-04-29 10:47AM EDT | 39.00 | 0.95 | 0.74 | 0.85 | 0.00 | - | 4 | 90 | 63.57% |
| PINS240531C00040000 | 2024-04-30 3:25PM EDT | 40.00 | 0.65 | 0.61 | 0.67 | -0.07 | -9.72% | 63 | 24 | 63.92% |
| PINS240531C00041000 | 2024-04-30 11:30AM EDT | 41.00 | 0.57 | 0.48 | 0.54 | +0.11 | +23.91% | 2 | 3 | 64.16% |
| PINS240531C00042000 | 2024-04-30 11:10AM EDT | 42.00 | 0.46 | 0.37 | 0.43 | -0.02 | -4.17% | 1 | 4 | 64.06% |
| PINS240531C00043000 | 2024-04-30 12:55PM EDT | 43.00 | 0.29 | 0.26 | 0.39 | -0.10 | -25.64% | 1 | 3 | 64.84% |
| PINS240531C00044000 | 2024-04-24 12:44PM EDT | 44.00 | 0.26 | 0.22 | 0.28 | 0.00 | - | - | 2 | 64.65% |
| PINS240531C00045000 | 2024-04-30 3:42PM EDT | 45.00 | 0.21 | 0.17 | 0.21 | -0.04 | -16.00% | 26 | 4 | 64.36% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240531P00024000 | 2024-04-23 10:08AM EDT | 24.00 | 0.16 | 0.08 | 0.17 | 0.00 | - | - | 1 | 68.95% |
| PINS240531P00025000 | 2024-04-26 9:46AM EDT | 25.00 | 0.19 | 0.15 | 0.22 | 0.00 | - | 81 | 14,814 | 67.38% |
| PINS240531P00026000 | 2024-04-30 3:40PM EDT | 26.00 | 0.25 | 0.21 | 0.28 | -0.13 | -34.21% | 21 | 9 | 64.55% |
| PINS240531P00027000 | 2024-04-30 3:17PM EDT | 27.00 | 0.35 | 0.31 | 0.38 | -0.06 | -14.63% | 2 | 257 | 62.89% |
| PINS240531P00030000 | 2024-04-30 2:36PM EDT | 30.00 | 0.92 | 0.87 | 0.93 | -0.13 | -12.38% | 4 | 64 | 59.18% |
| PINS240531P00031000 | 2024-04-29 3:04PM EDT | 31.00 | 1.36 | 1.14 | 1.24 | 0.00 | - | 4 | 13 | 58.01% |
| PINS240531P00032000 | 2024-04-30 2:13PM EDT | 32.00 | 1.50 | 1.50 | 1.62 | -0.02 | -1.32% | 2 | 67 | 57.32% |
| PINS240531P00033000 | 2024-04-30 3:46PM EDT | 33.00 | 2.03 | 1.95 | 2.07 | -0.16 | -7.31% | 4 | 32 | 56.93% |
| PINS240531P00034000 | 2024-04-26 3:57PM EDT | 34.00 | 2.55 | 2.46 | 2.57 | 0.00 | - | 22 | 286 | 56.15% |
| PINS240531P00035000 | 2024-04-30 2:36PM EDT | 35.00 | 3.05 | 3.05 | 3.15 | -0.03 | -0.97% | 7 | 15 | 55.62% |
| PINS240531P00036000 | 2024-04-12 3:29PM EDT | 36.00 | 4.17 | 3.70 | 3.80 | 0.00 | - | 2 | 2 | 55.08% |
