Deutsche Märkte öffnen in 3 Stunden 4 Minuten
Nikkei 225
28.470,70-162,80(-0,57%)Dow Jones 30
30.930,52+116,22(+0,38%)BTC-EUR
29.116,42-452,62(-1,53%)
Pinterest, Inc. (PINS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
71,01+1,26 (+1,81%)
Börsenschluss: 4:00PM EST
71,05 0,04 (0,06 %)
Nachbörse: 7:59PM EST
Callsfür19. Februar 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS210219C00014000 | 2020-11-09 2:22PM EST | 14.00 | 45.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS210219C00015000 | 2020-10-29 11:02AM EST | 15.00 | 48.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PINS210219C00016000 | 2020-09-22 9:07AM EST | 16.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PINS210219C00017000 | 2020-11-09 10:10AM EST | 17.00 | 44.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PINS210219C00018000 | 2020-10-30 11:27AM EST | 18.00 | 37.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PINS210219C00019000 | 2020-10-30 10:54AM EST | 19.00 | 41.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PINS210219C00020000 | 2020-11-04 11:29AM EST | 20.00 | 41.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PINS210219C00021000 | 2020-11-03 2:59PM EST | 21.00 | 38.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS210219C00022000 | 2020-10-30 11:25AM EST | 22.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| PINS210219C00023000 | 2020-10-30 11:34AM EST | 23.00 | 37.60 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| PINS210219C00024000 | 2020-10-30 11:38AM EST | 24.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| PINS210219C00025000 | 2020-11-04 10:09AM EST | 25.00 | 36.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PINS210219C00026000 | 2020-11-03 3:50PM EST | 26.00 | 33.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS210219C00027000 | 2020-10-29 10:35AM EST | 27.00 | 27.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PINS210219C00028000 | 2020-11-10 1:49PM EST | 28.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PINS210219C00029000 | 2020-11-03 10:12AM EST | 29.00 | 26.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS210219C00030000 | 2020-11-10 10:57AM EST | 30.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| PINS210219C00031000 | 2020-10-30 2:41PM EST | 31.00 | 28.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PINS210219C00032000 | 2020-11-02 3:56PM EST | 32.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PINS210219C00033000 | 2020-11-09 3:22PM EST | 33.00 | 26.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS210219C00034000 | 2020-11-02 3:33PM EST | 34.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| PINS210219C00035000 | 2020-11-06 11:29AM EST | 35.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PINS210219C00036000 | 2020-11-04 9:32AM EST | 36.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS210219C00037000 | 2020-11-09 2:41PM EST | 37.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PINS210219C00038000 | 2020-11-02 11:04AM EST | 38.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS210219C00039000 | 2020-11-04 12:15PM EST | 39.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PINS210219C00040000 | 2020-11-10 2:14PM EST | 40.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| PINS210219C00041000 | 2020-11-03 1:01PM EST | 41.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PINS210219C00042000 | 2020-11-02 3:58PM EST | 42.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| PINS210219C00043000 | 2020-11-09 1:48PM EST | 43.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS210219C00044000 | 2020-11-06 10:39AM EST | 44.00 | 22.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PINS210219C00045000 | 2020-11-10 1:53PM EST | 45.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| PINS210219C00050000 | 2020-11-10 1:41PM EST | 50.00 | 10.77 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.00% |
| PINS210219C00055000 | 2020-11-10 3:58PM EST | 55.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 0.00% |
| PINS210219C00060000 | 2020-11-10 3:36PM EST | 60.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1,067 | 0 | 0.00% |
| PINS210219C00065000 | 2020-11-10 3:10PM EST | 65.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1,742 | 0 | 0.00% |
| PINS210219C00070000 | 2020-11-10 3:52PM EST | 70.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 395 | 0 | 0.00% |
| PINS210219C00075000 | 2020-11-10 3:20PM EST | 75.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 6.25% |
| PINS210219C00080000 | 2020-11-10 3:36PM EST | 80.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 12.50% |
| PINS210219C00085000 | 2020-11-10 12:31PM EST | 85.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| PINS210219C00090000 | 2020-11-10 1:55PM EST | 90.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| PINS210219C00095000 | 2020-11-10 12:30PM EST | 95.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| PINS210219C00100000 | 2020-11-10 2:07PM EST | 100.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 25.00% |
Putsfür19. Februar 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS210219P00014000 | 2020-11-04 10:17AM EST | 14.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PINS210219P00015000 | 2020-10-29 10:12AM EST | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PINS210219P00016000 | 2020-10-19 12:10PM EST | 16.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PINS210219P00017000 | 2020-09-25 12:20PM EST | 17.00 | 0.23 | 0.00 | 0.15 | 0.00 | - | 2 | 1,125 | 212.89% |
| PINS210219P00018000 | 2020-10-14 8:40AM EST | 18.00 | 0.07 | 0.01 | 0.00 | 0.00 | - | 1 | 0 | 156.25% |
| PINS210219P00019000 | 2020-10-19 11:45AM EST | 19.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PINS210219P00020000 | 2020-11-02 12:12PM EST | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PINS210219P00021000 | 2020-10-29 9:57AM EST | 21.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PINS210219P00022000 | 2020-10-30 12:00PM EST | 22.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PINS210219P00023000 | 2020-10-19 1:34PM EST | 23.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PINS210219P00024000 | 2020-11-02 3:12PM EST | 24.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PINS210219P00025000 | 2020-11-04 11:29AM EST | 25.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| PINS210219P00026000 | 2020-10-29 8:51AM EST | 26.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PINS210219P00027000 | 2020-11-06 12:05PM EST | 27.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| PINS210219P00028000 | 2020-10-23 10:16AM EST | 28.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 683 | 0 | 50.00% |
| PINS210219P00029000 | 2020-11-02 12:28PM EST | 29.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PINS210219P00030000 | 2020-11-09 3:29PM EST | 30.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PINS210219P00031000 | 2020-10-15 11:44AM EST | 31.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PINS210219P00032000 | 2020-10-27 2:07PM EST | 32.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PINS210219P00033000 | 2020-11-10 12:19PM EST | 33.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| PINS210219P00034000 | 2020-11-02 3:11PM EST | 34.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| PINS210219P00035000 | 2020-11-06 3:48PM EST | 35.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PINS210219P00036000 | 2020-11-10 10:27AM EST | 36.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| PINS210219P00037000 | 2020-11-09 2:42PM EST | 37.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PINS210219P00038000 | 2020-11-10 11:46AM EST | 38.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PINS210219P00039000 | 2020-11-03 10:56AM EST | 39.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PINS210219P00040000 | 2020-11-10 10:58AM EST | 40.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 50.00% |
| PINS210219P00041000 | 2020-11-10 10:35AM EST | 41.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 50.00% |
| PINS210219P00042000 | 2020-11-10 10:35AM EST | 42.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 50.00% |
| PINS210219P00043000 | 2020-11-10 1:04PM EST | 43.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 50.00% |
| PINS210219P00044000 | 2020-11-10 10:42AM EST | 44.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 25.00% |
| PINS210219P00045000 | 2020-11-10 1:25PM EST | 45.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PINS210219P00050000 | 2020-11-10 2:19PM EST | 50.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
| PINS210219P00055000 | 2020-11-10 3:15PM EST | 55.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| PINS210219P00060000 | 2020-11-10 3:15PM EST | 60.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 12.50% |
| PINS210219P00065000 | 2020-11-10 9:37AM EST | 65.00 | 15.17 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| PINS210219P00070000 | 2020-11-09 12:17PM EST | 70.00 | 14.78 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| PINS210219P00075000 | 2020-11-05 9:50AM EST | 75.00 | 17.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PINS210219P00080000 | 2020-11-05 9:50AM EST | 80.00 | 21.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PINS210219P00090000 | 2020-11-05 2:48PM EST | 90.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PINS210219P00095000 | 2020-11-02 10:40AM EST | 95.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PINS210219P00100000 | 2020-10-30 11:57AM EST | 100.00 | 42.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
