Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.377,85 +50,41 (+0,08%)
Pinterest, Inc. (PINS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Nachbörse:
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240607C00030000 | 2024-05-31 3:59PM EDT | 30.00 | 11.47 | 11.40 | 11.55 | -0.03 | -0.26% | 15 | 146 | 130.86% |
| PINS240607C00031000 | 2024-05-17 11:11AM EDT | 31.00 | 11.83 | 10.15 | 11.10 | 0.00 | - | 2 | 2 | 138.67% |
| PINS240607C00032000 | 2024-05-29 11:11AM EDT | 32.00 | 10.10 | 8.50 | 11.35 | 0.00 | - | - | 9 | 168.16% |
| PINS240607C00033000 | 2024-05-03 2:33PM EDT | 33.00 | 7.60 | 7.65 | 9.55 | 0.00 | - | 1 | 1 | 108.98% |
| PINS240607C00034000 | 2024-05-29 1:01PM EDT | 34.00 | 8.45 | 6.90 | 8.25 | 0.00 | - | 4 | 57 | 92.19% |
| PINS240607C00035000 | 2024-05-31 3:40PM EDT | 35.00 | 6.20 | 6.30 | 7.60 | -0.30 | -4.62% | 10 | 12 | 125.78% |
| PINS240607C00036000 | 2024-05-31 11:56AM EDT | 36.00 | 5.20 | 5.40 | 6.20 | -1.60 | -23.53% | 5 | 15 | 97.66% |
| PINS240607C00037000 | 2024-05-31 1:06PM EDT | 37.00 | 4.18 | 4.40 | 4.70 | -0.21 | -4.78% | 17 | 18 | 54.69% |
| PINS240607C00037500 | 2024-05-31 3:01PM EDT | 37.50 | 3.50 | 2.87 | 4.50 | -0.50 | -12.50% | 5 | 9 | 92.38% |
| PINS240607C00038000 | 2024-05-31 3:01PM EDT | 38.00 | 2.99 | 2.98 | 4.20 | -0.47 | -13.58% | 7 | 129 | 50.00% |
| PINS240607C00038500 | 2024-05-30 12:25PM EDT | 38.50 | 3.05 | 2.80 | 3.65 | 0.00 | - | 3 | 3 | 57.23% |
| PINS240607C00039000 | 2024-05-31 10:56AM EDT | 39.00 | 2.15 | 2.42 | 2.74 | -1.05 | -32.81% | 11 | 25 | 51.56% |
| PINS240607C00039500 | 2024-05-31 10:24AM EDT | 39.50 | 1.83 | 1.89 | 2.16 | -0.23 | -11.17% | 6 | 35 | 38.67% |
| PINS240607C00040000 | 2024-05-31 3:34PM EDT | 40.00 | 1.35 | 1.03 | 1.98 | -0.88 | -39.46% | 19 | 97 | 51.56% |
| PINS240607C00040500 | 2024-05-31 2:14PM EDT | 40.50 | 0.92 | 1.20 | 1.26 | -0.38 | -29.23% | 19 | 21 | 30.86% |
| PINS240607C00041000 | 2024-05-31 3:59PM EDT | 41.00 | 0.85 | 0.86 | 0.90 | -0.03 | -3.41% | 136 | 253 | 29.59% |
| PINS240607C00041500 | 2024-05-31 3:52PM EDT | 41.50 | 0.51 | 0.57 | 0.61 | -0.08 | -13.56% | 118 | 302 | 29.00% |
| PINS240607C00042000 | 2024-05-31 3:51PM EDT | 42.00 | 0.33 | 0.37 | 0.42 | -0.06 | -15.38% | 140 | 1,270 | 30.08% |
| PINS240607C00042500 | 2024-05-31 3:58PM EDT | 42.50 | 0.24 | 0.21 | 0.27 | -0.02 | -7.69% | 41 | 148 | 30.47% |
| PINS240607C00043000 | 2024-05-31 3:43PM EDT | 43.00 | 0.10 | 0.12 | 0.15 | -0.06 | -37.50% | 146 | 457 | 29.69% |
| PINS240607C00043500 | 2024-05-31 3:41PM EDT | 43.50 | 0.06 | 0.06 | 0.10 | -0.04 | -40.00% | 45 | 53 | 31.25% |
| PINS240607C00044000 | 2024-05-31 4:00PM EDT | 44.00 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 2,010 | 414 | 32.03% |
| PINS240607C00044500 | 2024-05-30 2:28PM EDT | 44.50 | 0.04 | 0.02 | 0.05 | 0.00 | - | 67 | 67 | 35.16% |
| PINS240607C00045000 | 2024-05-31 3:56PM EDT | 45.00 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 43 | 1,309 | 37.50% |
| PINS240607C00045500 | 2024-05-29 3:42PM EDT | 45.50 | 0.06 | 0.01 | 0.04 | 0.00 | - | 271 | 270 | 41.80% |
| PINS240607C00046000 | 2024-05-29 1:02PM EDT | 46.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 62 | 88 | 45.70% |
| PINS240607C00047000 | 2024-05-31 11:33AM EDT | 47.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 10 | 50.78% |
| PINS240607C00048000 | 2024-05-29 2:46PM EDT | 48.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 29 | 53.91% |
| PINS240607C00049000 | 2024-05-31 1:50PM EDT | 49.00 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 4 | 3 | 60.94% |
| PINS240607C00050000 | 2024-05-24 10:20AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 18 | 56.25% |
| PINS240607C00051000 | 2024-05-24 2:28PM EDT | 51.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 1 | 96.88% |
| PINS240607C00052000 | 2024-05-28 11:53AM EDT | 52.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 27 | 27 | 147.66% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240607P00025000 | 2024-04-30 3:14PM EDT | 25.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
| PINS240607P00026000 | 2024-05-16 12:09PM EDT | 26.00 | 0.01 | 0.00 | 1.67 | 0.00 | - | 5 | 12 | 318.95% |
| PINS240607P00027000 | 2024-05-07 2:40PM EDT | 27.00 | 0.02 | 0.00 | 1.67 | 0.00 | - | 1 | 2 | 299.02% |
| PINS240607P00028000 | 2024-05-09 3:39PM EDT | 28.00 | 0.01 | 0.00 | 1.67 | 0.00 | - | 3 | 13 | 279.69% |
| PINS240607P00029000 | 2024-05-07 2:40PM EDT | 29.00 | 0.02 | 0.00 | 1.67 | 0.00 | - | 5 | 6 | 260.74% |
| PINS240607P00030000 | 2024-05-02 9:45AM EDT | 30.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | - | 15 | 127.34% |
| PINS240607P00031000 | 2024-05-28 10:00AM EDT | 31.00 | 0.01 | 0.00 | 1.66 | 0.00 | - | 1 | 32 | 224.12% |
| PINS240607P00032000 | 2024-05-08 10:51AM EDT | 32.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 1 | 8 | 123.05% |
| PINS240607P00033000 | 2024-05-21 3:18PM EDT | 33.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 54 | 82.03% |
| PINS240607P00034000 | 2024-05-20 10:05AM EDT | 34.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 4 | 255 | 75.00% |
| PINS240607P00035000 | 2024-05-29 2:05PM EDT | 35.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 15 | 16 | 63.28% |
| PINS240607P00036000 | 2024-05-14 10:42AM EDT | 36.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 50 | 221 | 56.25% |
| PINS240607P00036500 | 2024-05-30 1:41PM EDT | 36.50 | 0.03 | 0.01 | 0.92 | 0.00 | - | 80 | 10 | 104.00% |
| PINS240607P00037000 | 2024-05-08 1:40PM EDT | 37.00 | 0.09 | 0.01 | 0.04 | 0.00 | - | 3 | 11 | 50.78% |
| PINS240607P00037500 | 2024-05-31 1:27PM EDT | 37.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 4 | 6 | 45.70% |
| PINS240607P00038000 | 2024-05-31 3:47PM EDT | 38.00 | 0.03 | 0.02 | 0.05 | -0.05 | -62.50% | 2 | 599 | 42.58% |
| PINS240607P00038500 | 2024-05-31 12:16PM EDT | 38.50 | 0.09 | 0.01 | 0.06 | +0.03 | +50.00% | 6 | 15 | 39.06% |
| PINS240607P00039000 | 2024-05-31 3:37PM EDT | 39.00 | 0.08 | 0.04 | 0.07 | +0.03 | +60.00% | 6 | 64 | 35.16% |
| PINS240607P00039500 | 2024-05-31 2:52PM EDT | 39.50 | 0.10 | 0.07 | 0.10 | -0.03 | -23.08% | 13 | 51 | 32.62% |
| PINS240607P00040000 | 2024-05-31 12:46PM EDT | 40.00 | 0.25 | 0.12 | 0.15 | +0.06 | +31.58% | 39 | 158 | 30.47% |
| PINS240607P00040500 | 2024-05-31 3:59PM EDT | 40.50 | 0.23 | 0.21 | 0.24 | -0.11 | -32.35% | 84 | 110 | 29.20% |
| PINS240607P00041000 | 2024-05-31 3:55PM EDT | 41.00 | 0.43 | 0.35 | 0.39 | -0.08 | -15.69% | 232 | 195 | 28.61% |
| PINS240607P00041500 | 2024-05-31 3:57PM EDT | 41.50 | 0.61 | 0.57 | 0.63 | -0.08 | -11.59% | 161 | 130 | 29.49% |
| PINS240607P00042000 | 2024-05-31 3:18PM EDT | 42.00 | 0.99 | 0.84 | 0.92 | +0.04 | +4.21% | 72 | 144 | 29.59% |
| PINS240607P00042500 | 2024-05-31 1:46PM EDT | 42.50 | 1.62 | 1.05 | 1.29 | +0.21 | +14.89% | 15 | 26 | 31.06% |
| PINS240607P00043000 | 2024-05-31 3:04PM EDT | 43.00 | 1.99 | 1.34 | 1.86 | +0.18 | +9.94% | 11 | 261 | 42.29% |
| PINS240607P00044000 | 2024-05-16 1:30PM EDT | 44.00 | 1.56 | 2.28 | 2.65 | 0.00 | - | - | 3 | 40.23% |
| PINS240607P00045000 | 2024-05-31 1:54PM EDT | 45.00 | 4.02 | 2.89 | 4.40 | +1.04 | +34.90% | 2 | 2 | 50.00% |
| PINS240607P00046500 | 2024-05-28 9:40AM EDT | 46.50 | 5.15 | 4.25 | 5.15 | 0.00 | - | 5 | 0 | 64.45% |
| PINS240607P00047000 | 2024-05-08 2:33PM EDT | 47.00 | 5.65 | 4.80 | 6.50 | +1.05 | +22.83% | 13 | 1 | 68.95% |
