Deutsche Märkte öffnen in 3 Stunden 11 Minuten
Nikkei 225
38.299,71 +25,66 (+0,07%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.545,01 -2.528,58 (-4,51%) CMC Crypto 200
1.263,61 -75,46 (-5,63%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Pinterest, Inc. (PINS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:04PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS241018C00018000 | 2024-02-13 12:01PM EDT | 18.00 | 18.60 | 16.80 | 17.50 | 0.00 | - | 3 | 5 | 0.00% |
| PINS241018C00020000 | 2024-01-24 11:07AM EDT | 20.00 | 17.48 | 16.75 | 16.95 | 0.00 | - | 5 | 21 | 0.00% |
| PINS241018C00023000 | 2024-04-30 3:31PM EDT | 23.00 | 15.05 | 17.10 | 19.60 | +3.05 | +25.42% | 1 | 56 | 70.95% |
| PINS241018C00025000 | 2024-03-21 11:49AM EDT | 25.00 | 11.35 | 9.10 | 10.25 | 0.00 | - | 2 | 55 | 0.00% |
| PINS241018C00028000 | 2024-04-25 1:50PM EDT | 28.00 | 7.25 | 12.10 | 14.65 | 0.00 | - | 30 | 101 | 51.61% |
| PINS241018C00030000 | 2024-05-01 1:03PM EDT | 30.00 | 11.40 | 10.55 | 13.35 | +4.65 | +68.89% | 32 | 240 | 53.64% |
| PINS241018C00032000 | 2024-05-01 3:31PM EDT | 32.00 | 10.20 | 10.25 | 11.20 | +4.70 | +85.45% | 20 | 487 | 56.03% |
| PINS241018C00035000 | 2024-05-01 3:23PM EDT | 35.00 | 8.05 | 8.00 | 10.20 | +4.15 | +106.41% | 65 | 318 | 58.52% |
| PINS241018C00037000 | 2024-05-01 3:02PM EDT | 37.00 | 6.85 | 6.75 | 7.05 | +3.60 | +110.77% | 115 | 686 | 48.83% |
| PINS241018C00040000 | 2024-05-01 3:59PM EDT | 40.00 | 5.15 | 5.05 | 5.30 | +2.85 | +123.91% | 38 | 1,310 | 46.34% |
| PINS241018C00042000 | 2024-05-01 1:30PM EDT | 42.00 | 3.63 | 4.10 | 4.30 | +1.81 | +99.45% | 5 | 781 | 44.91% |
| PINS241018C00045000 | 2024-05-01 3:28PM EDT | 45.00 | 3.03 | 2.97 | 3.15 | +1.77 | +140.48% | 101 | 1,516 | 43.97% |
| PINS241018C00047000 | 2024-05-01 12:56PM EDT | 47.00 | 2.28 | 2.18 | 2.52 | +1.43 | +168.24% | 27 | 68 | 43.36% |
| PINS241018C00050000 | 2024-05-01 3:43PM EDT | 50.00 | 1.74 | 1.46 | 1.75 | +1.14 | +190.00% | 310 | 362 | 42.31% |
| PINS241018C00055000 | 2024-05-01 1:48PM EDT | 55.00 | 0.95 | 0.83 | 0.98 | +0.56 | +143.59% | 110 | 1,907 | 42.02% |
| PINS241018C00060000 | 2024-05-01 3:47PM EDT | 60.00 | 0.52 | 0.49 | 0.55 | +0.28 | +116.67% | 13 | 40 | 42.09% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS241018P00018000 | 2024-04-12 10:01AM EDT | 18.00 | 0.30 | 0.02 | 0.14 | 0.00 | - | 1 | 15 | 58.20% |
| PINS241018P00020000 | 2024-04-26 3:51PM EDT | 20.00 | 0.33 | 0.04 | 0.17 | 0.00 | - | 30 | 40 | 53.52% |
| PINS241018P00023000 | 2024-05-01 3:53PM EDT | 23.00 | 0.11 | 0.12 | 0.25 | -0.58 | -84.06% | 12 | 6,478 | 51.86% |
| PINS241018P00025000 | 2024-04-30 11:00AM EDT | 25.00 | 0.39 | 0.20 | 0.31 | -0.46 | -54.12% | 10 | 268 | 47.56% |
| PINS241018P00028000 | 2024-05-01 3:35PM EDT | 28.00 | 0.53 | 0.47 | 0.53 | -1.07 | -66.87% | 20 | 100 | 43.95% |
| PINS241018P00030000 | 2024-05-01 2:38PM EDT | 30.00 | 0.80 | 0.70 | 0.79 | -1.52 | -65.52% | 457 | 333 | 42.58% |
| PINS241018P00032000 | 2024-04-29 2:58PM EDT | 32.00 | 3.10 | 1.03 | 1.14 | 0.00 | - | 16 | 1,263 | 41.28% |
| PINS241018P00035000 | 2024-04-30 12:29PM EDT | 35.00 | 2.13 | 1.73 | 2.06 | -2.47 | -53.70% | 1 | 1,828 | 41.58% |
| PINS241018P00037000 | 2024-05-01 9:31AM EDT | 37.00 | 3.00 | 2.39 | 2.71 | -3.10 | -50.82% | 10 | 430 | 40.21% |
| PINS241018P00040000 | 2024-05-01 12:26PM EDT | 40.00 | 3.75 | 3.60 | 3.80 | -4.65 | -55.36% | 56 | 169 | 36.94% |
| PINS241018P00042000 | 2024-05-01 11:43AM EDT | 42.00 | 4.60 | 4.65 | 5.15 | -6.15 | -57.21% | 15 | 29 | 38.84% |
| PINS241018P00045000 | 2024-05-01 10:52AM EDT | 45.00 | 6.75 | 6.45 | 7.65 | -5.75 | -46.00% | 1 | 5 | 43.81% |
| PINS241018P00047000 | 2024-04-16 10:08AM EDT | 47.00 | 14.85 | 7.85 | 9.60 | 0.00 | - | 1 | 230 | 48.72% |
| PINS241018P00050000 | 2024-04-03 10:04AM EDT | 50.00 | 15.25 | 10.15 | 12.15 | 0.00 | - | 25 | 95 | 51.42% |
| PINS241018P00055000 | 2024-05-01 12:38PM EDT | 55.00 | 14.96 | 14.35 | 16.70 | -3.29 | -18.03% | 8 | 1 | 56.49% |
| PINS241018P00060000 | 2024-02-08 1:25PM EDT | 60.00 | 20.05 | 23.50 | 25.80 | 0.00 | - | - | 0 | 94.56% |
