PINS - Pinterest, Inc.
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür12. Juni 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS200612C00011500 | 2020-05-15 1:07PM EDT | 11.50 | 6.50 | 10.50 | 10.90 | 0.00 | - | 1 | 0 | 255.47% |
| PINS200612C00012500 | 2020-06-04 11:30AM EDT | 12.50 | 9.10 | 9.50 | 9.90 | 0.00 | - | 1 | 0 | 226.56% |
| PINS200612C00014500 | 2020-05-14 9:34AM EDT | 14.50 | 2.47 | 7.50 | 7.80 | 0.00 | - | 4 | 0 | 142.19% |
| PINS200612C00015000 | 2020-05-28 9:40AM EDT | 15.00 | 4.30 | 7.00 | 7.30 | 0.00 | - | 1 | 6 | 131.25% |
| PINS200612C00015500 | 2020-05-26 9:43AM EDT | 15.50 | 3.80 | 6.70 | 6.90 | 0.00 | - | - | 0 | 183.20% |
| PINS200612C00016000 | 2020-06-04 11:34AM EDT | 16.00 | 5.90 | 6.00 | 6.30 | 0.00 | - | 1 | 11 | 112.50% |
| PINS200612C00016500 | 2020-05-29 2:33PM EDT | 16.50 | 3.67 | 5.50 | 5.80 | 0.00 | - | 4 | 11 | 103.13% |
| PINS200612C00017000 | 2020-06-03 1:29PM EDT | 17.00 | 4.20 | 5.00 | 5.30 | 0.00 | - | 5 | 0 | 93.75% |
| PINS200612C00017500 | 2020-06-02 12:00PM EDT | 17.50 | 3.06 | 4.50 | 4.80 | 0.00 | - | 1 | 17 | 84.38% |
| PINS200612C00018000 | 2020-06-05 11:25AM EDT | 18.00 | 4.46 | 4.00 | 4.30 | +1.16 | +35.15% | 1 | 72 | 76.56% |
| PINS200612C00018500 | 2020-06-05 9:48AM EDT | 18.50 | 3.40 | 3.60 | 3.80 | -0.20 | -5.56% | 6 | 101 | 85.94% |
| PINS200612C00019000 | 2020-06-05 3:19PM EDT | 19.00 | 3.41 | 3.10 | 3.30 | +0.81 | +31.15% | 14 | 224 | 75.78% |
| PINS200612C00019500 | 2020-06-05 3:40PM EDT | 19.50 | 2.80 | 2.65 | 2.95 | +0.60 | +27.27% | 2 | 186 | 83.98% |
| PINS200612C00020000 | 2020-06-05 3:50PM EDT | 20.00 | 2.36 | 2.15 | 2.50 | +1.11 | +88.80% | 29 | 511 | 75.59% |
| PINS200612C00020500 | 2020-06-05 3:56PM EDT | 20.50 | 1.80 | 1.70 | 1.90 | +0.40 | +28.57% | 41 | 255 | 59.77% |
| PINS200612C00021000 | 2020-06-05 3:40PM EDT | 21.00 | 1.50 | 1.35 | 1.55 | +0.71 | +89.87% | 67 | 381 | 63.28% |
| PINS200612C00021500 | 2020-06-05 3:32PM EDT | 21.50 | 1.19 | 1.00 | 1.15 | +0.64 | +116.36% | 169 | 441 | 59.38% |
| PINS200612C00022000 | 2020-06-05 3:57PM EDT | 22.00 | 0.72 | 0.75 | 0.85 | +0.27 | +60.00% | 1,908 | 1,477 | 60.16% |
| PINS200612C00022500 | 2020-06-05 3:59PM EDT | 22.50 | 0.50 | 0.45 | 0.55 | +0.23 | +85.19% | 872 | 330 | 54.30% |
| PINS200612C00023000 | 2020-06-05 3:52PM EDT | 23.00 | 0.35 | 0.35 | 0.45 | +0.19 | +118.75% | 981 | 0 | 60.74% |
| PINS200612C00023500 | 2020-06-05 3:58PM EDT | 23.50 | 0.25 | 0.20 | 0.30 | +0.10 | +66.67% | 331 | 127 | 58.98% |
| PINS200612C00024000 | 2020-06-05 3:27PM EDT | 24.00 | 0.23 | 0.15 | 0.20 | +0.10 | +76.92% | 432 | 109 | 60.94% |
| PINS200612C00024500 | 2020-06-05 3:02PM EDT | 24.50 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 198 | 0 | 67.19% |
| PINS200612C00025000 | 2020-06-05 3:59PM EDT | 25.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 425 | 70 | 62.89% |
| PINS200612C00025500 | 2020-06-05 2:52PM EDT | 25.50 | 0.06 | 0.05 | 0.00 | +0.01 | +20.00% | 32 | 53 | 56.25% |
| PINS200612C00026000 | 2020-05-19 1:43PM EDT | 26.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 24 | 25.00% |
| PINS200612C00026500 | 2020-05-11 10:55AM EDT | 26.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 0 | 68.75% |
| PINS200612C00027000 | 2020-05-05 11:18AM EDT | 27.00 | 0.47 | 0.00 | 0.15 | 0.00 | - | - | 1 | 91.02% |
| PINS200612C00027500 | 2020-05-06 9:30AM EDT | 27.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PINS200612C00028000 | 2020-05-08 1:40PM EDT | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 19 | 85.16% |
Putsfür12. Juni 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS200612P00013000 | 2020-05-19 10:07AM EDT | 13.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 200.78% |
| PINS200612P00014000 | 2020-05-26 10:56AM EDT | 14.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 61 | 71 | 176.56% |
| PINS200612P00014500 | 2020-05-13 11:47AM EDT | 14.50 | 0.32 | 0.00 | 0.15 | 0.00 | - | 5 | 13 | 176.56% |
| PINS200612P00015000 | 2020-05-22 2:03PM EDT | 15.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 5 | 0 | 164.84% |
| PINS200612P00015500 | 2020-05-26 9:56AM EDT | 15.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 8 | 153.13% |
| PINS200612P00016000 | 2020-06-01 3:34PM EDT | 16.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 3 | 0 | 131.25% |
| PINS200612P00016500 | 2020-06-02 1:41PM EDT | 16.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 7 | 130.47% |
| PINS200612P00017000 | 2020-06-04 2:34PM EDT | 17.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 6 | 148 | 110.16% |
| PINS200612P00017500 | 2020-06-05 11:07AM EDT | 17.50 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 1 | 118 | 108.59% |
| PINS200612P00018000 | 2020-06-05 10:59AM EDT | 18.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 0 | 97.66% |
| PINS200612P00018500 | 2020-06-05 3:49PM EDT | 18.50 | 0.05 | 0.00 | 0.00 | -0.02 | -28.57% | 79 | 129 | 25.00% |
| PINS200612P00019000 | 2020-06-05 3:53PM EDT | 19.00 | 0.05 | 0.00 | 0.10 | -0.08 | -61.54% | 71 | 332 | 70.31% |
| PINS200612P00019500 | 2020-06-05 3:45PM EDT | 19.50 | 0.08 | 0.05 | 0.10 | -0.12 | -60.00% | 21 | 154 | 66.80% |
| PINS200612P00020000 | 2020-06-05 2:53PM EDT | 20.00 | 0.09 | 0.10 | 0.15 | -0.21 | -70.00% | 88 | 79 | 65.23% |
| PINS200612P00020500 | 2020-06-05 3:00PM EDT | 20.50 | 0.15 | 0.10 | 0.25 | -0.30 | -66.67% | 36 | 0 | 60.55% |
| PINS200612P00021000 | 2020-06-05 3:42PM EDT | 21.00 | 0.25 | 0.15 | 0.30 | -0.40 | -61.54% | 95 | 245 | 53.52% |
| PINS200612P00021500 | 2020-06-05 3:59PM EDT | 21.50 | 0.40 | 0.35 | 0.50 | -0.50 | -55.56% | 31 | 36 | 57.62% |
| PINS200612P00022000 | 2020-06-05 3:52PM EDT | 22.00 | 0.60 | 0.55 | 0.70 | -0.65 | -52.00% | 163 | 50 | 56.45% |
| PINS200612P00024000 | 2020-06-05 10:12AM EDT | 24.00 | 2.15 | 1.90 | 2.15 | -2.05 | -48.81% | 2 | 2 | 58.59% |
© 2020 Verizon Media. Alle Rechte vorbehalten.