Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.351,20 +8,70 (+0,37%) EUR/USD
1,0700 -0,0033 (-0,31%) Bitcoin EUR
59.872,36 -541,62 (-0,90%)
Pinterest, Inc. (PINS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240426C00024000 | 2024-04-17 2:10PM EDT | 24.00 | 8.95 | 9.85 | 10.25 | 0.00 | - | - | 35 | 378.13% |
| PINS240426C00025000 | 2024-04-26 3:17PM EDT | 25.00 | 8.91 | 8.85 | 9.05 | +1.50 | +20.24% | 38 | 38 | 340.63% |
| PINS240426C00026500 | 2024-04-17 10:17AM EDT | 26.50 | 6.50 | 7.35 | 7.85 | 0.00 | - | - | 20 | 313.28% |
| PINS240426C00027000 | 2024-04-24 3:11PM EDT | 27.00 | 5.90 | 6.85 | 7.60 | 0.00 | - | 29 | 27 | 345.31% |
| PINS240426C00028000 | 2024-04-22 3:27PM EDT | 28.00 | 4.84 | 5.85 | 6.50 | 0.00 | - | 2 | 2 | 285.94% |
| PINS240426C00028500 | 2024-04-17 10:19AM EDT | 28.50 | 4.50 | 5.35 | 5.95 | 0.00 | - | - | 9 | 257.03% |
| PINS240426C00029000 | 2024-04-26 3:52PM EDT | 29.00 | 4.91 | 4.35 | 5.05 | +1.36 | +38.31% | 44 | 44 | 197.66% |
| PINS240426C00030000 | 2024-04-26 3:44PM EDT | 30.00 | 3.95 | 2.56 | 5.70 | +1.94 | +96.52% | 42 | 262 | 192.97% |
| PINS240426C00030500 | 2024-04-26 10:24AM EDT | 30.50 | 3.28 | 3.40 | 3.90 | +2.00 | +156.25% | 2 | 48 | 179.69% |
| PINS240426C00031000 | 2024-04-26 3:30PM EDT | 31.00 | 2.36 | 2.85 | 3.20 | +1.59 | +206.49% | 9 | 88 | 119.53% |
| PINS240426C00031500 | 2024-04-26 12:56PM EDT | 31.50 | 2.49 | 2.38 | 2.60 | +1.29 | +107.50% | 7 | 117 | 86.72% |
| PINS240426C00032000 | 2024-04-26 1:32PM EDT | 32.00 | 1.90 | 1.49 | 2.13 | +0.92 | +93.88% | 93 | 455 | 115.23% |
| PINS240426C00032500 | 2024-04-26 3:17PM EDT | 32.50 | 1.39 | 1.40 | 1.52 | +0.82 | +143.86% | 142 | 1,011 | 67.19% |
| PINS240426C00033000 | 2024-04-26 3:46PM EDT | 33.00 | 0.92 | 0.90 | 1.04 | +0.52 | +130.00% | 508 | 2,153 | 54.69% |
| PINS240426C00033500 | 2024-04-26 3:59PM EDT | 33.50 | 0.48 | 0.41 | 0.53 | +0.27 | +192.86% | 907 | 1,149 | 32.81% |
| PINS240426C00034000 | 2024-04-26 3:59PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 2,203 | 3,539 | 3.52% |
| PINS240426C00034500 | 2024-04-26 3:37PM EDT | 34.50 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 277 | 2,824 | 19.53% |
| PINS240426C00035000 | 2024-04-26 1:14PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 959 | 3,368 | 32.81% |
| PINS240426C00035500 | 2024-04-26 2:38PM EDT | 35.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 585 | 45.31% |
| PINS240426C00036000 | 2024-04-26 2:32PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 419 | 50.00% |
| PINS240426C00036500 | 2024-04-25 12:34PM EDT | 36.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 478 | 62.50% |
| PINS240426C00037000 | 2024-04-26 3:58PM EDT | 37.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 624 | 3,650 | 78.13% |
| PINS240426C00037500 | 2024-04-23 10:49AM EDT | 37.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 29 | 103.13% |
| PINS240426C00038000 | 2024-04-25 12:21PM EDT | 38.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 290 | 90.63% |
| PINS240426C00039000 | 2024-04-26 10:37AM EDT | 39.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 679 | 125.00% |
| PINS240426C00039500 | 2024-04-16 3:35PM EDT | 39.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 145.31% |
| PINS240426C00040000 | 2024-04-26 2:51PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 493 | 50.00% |
| PINS240426C00041000 | 2024-04-22 9:46AM EDT | 41.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 126 | 168.75% |
| PINS240426C00042000 | 2024-04-26 9:39AM EDT | 42.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 1 | 249 | 156.25% |
| PINS240426C00043000 | 2024-04-08 9:30AM EDT | 43.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 10 | 18 | 187.50% |
| PINS240426C00044000 | 2024-03-28 11:45AM EDT | 44.00 | 0.10 | 0.00 | 0.04 | 0.00 | - | 20 | 22 | 221.88% |
| PINS240426C00045000 | 2024-04-26 3:46PM EDT | 45.00 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 10 | 155 | 200.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240426P00025000 | 2024-04-25 9:33AM EDT | 25.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 50 | 70 | 275.00% |
| PINS240426P00026000 | 2024-04-25 10:13AM EDT | 26.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 761 | 761 | 243.75% |
| PINS240426P00027000 | 2024-04-25 1:44PM EDT | 27.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 14 | 48 | 212.50% |
| PINS240426P00028000 | 2024-04-26 1:27PM EDT | 28.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 405 | 178.13% |
| PINS240426P00028500 | 2024-04-25 9:37AM EDT | 28.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 34 | 168.75% |
| PINS240426P00029000 | 2024-04-25 10:24AM EDT | 29.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 44 | 154.69% |
| PINS240426P00029500 | 2024-04-26 1:27PM EDT | 29.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 125 | 112.50% |
| PINS240426P00030000 | 2024-04-26 9:30AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 1,169 | 100.00% |
| PINS240426P00030500 | 2024-04-26 10:38AM EDT | 30.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 193 | 87.50% |
| PINS240426P00031000 | 2024-04-25 3:59PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 1 | 543 | 75.00% |
| PINS240426P00031500 | 2024-04-26 10:47AM EDT | 31.50 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 8 | 2,022 | 65.63% |
| PINS240426P00032000 | 2024-04-26 1:59PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | -0.24 | -96.00% | 373 | 7,828 | 53.13% |
| PINS240426P00032500 | 2024-04-26 1:50PM EDT | 32.50 | 0.01 | 0.00 | 0.01 | -0.37 | -97.37% | 100 | 6,443 | 45.31% |
| PINS240426P00033000 | 2024-04-26 12:49PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | -0.58 | -98.31% | 57 | 2,294 | 32.03% |
| PINS240426P00033500 | 2024-04-26 3:30PM EDT | 33.50 | 0.01 | 0.00 | 0.01 | -0.99 | -99.00% | 140 | 372 | 17.97% |
| PINS240426P00034000 | 2024-04-26 3:34PM EDT | 34.00 | 0.10 | 0.02 | 1.07 | -1.24 | -92.54% | 4,556 | 2,044 | 73.83% |
| PINS240426P00034500 | 2024-04-26 3:30PM EDT | 34.50 | 0.66 | 0.46 | 0.78 | -1.18 | -64.13% | 109 | 66 | 64.45% |
| PINS240426P00035000 | 2024-04-26 3:23PM EDT | 35.00 | 1.03 | 0.90 | 1.36 | -1.15 | -52.75% | 72 | 1,872 | 58.59% |
| PINS240426P00036000 | 2024-04-26 3:23PM EDT | 36.00 | 2.03 | 1.75 | 2.17 | -0.80 | -28.27% | 77 | 184 | 101.95% |
| PINS240426P00036500 | 2024-04-26 3:23PM EDT | 36.50 | 2.53 | 2.32 | 2.61 | -0.82 | -24.48% | 2 | 2 | 99.61% |
| PINS240426P00037000 | 2024-04-26 3:01PM EDT | 37.00 | 3.10 | 1.36 | 3.15 | -0.73 | -19.06% | 34 | 20 | 127.34% |
| PINS240426P00038000 | 2024-04-16 2:09PM EDT | 38.00 | 5.25 | 3.95 | 4.10 | 0.00 | - | 100 | 0 | 135.16% |
| PINS240426P00039000 | 2024-04-25 9:59AM EDT | 39.00 | 7.60 | 4.95 | 5.15 | 0.00 | - | 2 | 0 | 118.75% |
| PINS240426P00040000 | 2024-04-26 3:32PM EDT | 40.00 | 6.05 | 5.95 | 6.15 | -1.10 | -15.38% | 31 | 25 | 137.50% |
| PINS240426P00045000 | 2024-04-24 2:37PM EDT | 45.00 | 11.05 | 9.95 | 11.15 | 0.00 | - | 7 | 3 | 312.50% |
