Deutsche Märkte öffnen in 32 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.326,50 +1.748,35 (+3,26%) CMC Crypto 200
1.297,50 +20,52 (+1,61%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Pinterest, Inc. (PINS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240503C00020000 | 2024-05-01 10:22AM EDT | 20.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PINS240503C00021500 | 2024-04-30 9:31AM EDT | 21.50 | 12.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PINS240503C00022000 | 2024-04-23 2:10PM EDT | 22.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PINS240503C00025500 | 2024-04-25 1:29PM EDT | 25.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PINS240503C00026000 | 2024-04-19 3:42PM EDT | 26.00 | 6.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PINS240503C00027000 | 2024-05-01 3:19PM EDT | 27.00 | 13.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PINS240503C00027500 | 2024-04-29 1:10PM EDT | 27.50 | 6.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS240503C00029000 | 2024-05-01 10:18AM EDT | 29.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| PINS240503C00029500 | 2024-05-01 3:24PM EDT | 29.50 | 10.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PINS240503C00030000 | 2024-05-01 3:15PM EDT | 30.00 | 10.47 | 0.00 | 0.00 | 0.00 | - | 354 | 0 | 0.00% |
| PINS240503C00030500 | 2024-05-01 2:35PM EDT | 30.50 | 9.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| PINS240503C00031000 | 2024-05-01 2:45PM EDT | 31.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| PINS240503C00031500 | 2024-05-01 10:59AM EDT | 31.50 | 8.84 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| PINS240503C00032000 | 2024-05-02 2:50PM EDT | 32.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PINS240503C00032500 | 2024-05-01 3:24PM EDT | 32.50 | 7.85 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 0.00% |
| PINS240503C00033000 | 2024-05-02 2:17PM EDT | 33.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PINS240503C00033500 | 2024-05-02 2:20PM EDT | 33.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PINS240503C00034000 | 2024-05-02 3:40PM EDT | 34.00 | 6.29 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| PINS240503C00034500 | 2024-05-02 2:45PM EDT | 34.50 | 5.74 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PINS240503C00035000 | 2024-05-02 3:36PM EDT | 35.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| PINS240503C00035500 | 2024-05-02 2:48PM EDT | 35.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PINS240503C00036000 | 2024-05-02 3:39PM EDT | 36.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| PINS240503C00036500 | 2024-05-02 2:58PM EDT | 36.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| PINS240503C00037000 | 2024-05-02 2:39PM EDT | 37.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| PINS240503C00037500 | 2024-05-02 2:53PM EDT | 37.50 | 2.69 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| PINS240503C00038000 | 2024-05-02 3:26PM EDT | 38.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.00% |
| PINS240503C00038500 | 2024-05-02 2:44PM EDT | 38.50 | 1.68 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| PINS240503C00039000 | 2024-05-02 3:58PM EDT | 39.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 0.00% |
| PINS240503C00039500 | 2024-05-02 3:59PM EDT | 39.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 0.00% |
| PINS240503C00040000 | 2024-05-02 3:54PM EDT | 40.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1,198 | 0 | 0.00% |
| PINS240503C00040500 | 2024-05-02 3:59PM EDT | 40.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 634 | 0 | 0.10% |
| PINS240503C00041000 | 2024-05-02 3:59PM EDT | 41.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3,237 | 0 | 6.25% |
| PINS240503C00041500 | 2024-05-02 3:59PM EDT | 41.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 581 | 0 | 12.50% |
| PINS240503C00042000 | 2024-05-02 3:46PM EDT | 42.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 650 | 0 | 25.00% |
| PINS240503C00042500 | 2024-05-02 3:32PM EDT | 42.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 25.00% |
| PINS240503C00043000 | 2024-05-02 3:56PM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 460 | 0 | 25.00% |
| PINS240503C00043500 | 2024-05-02 1:29PM EDT | 43.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PINS240503C00044000 | 2024-05-02 2:55PM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| PINS240503C00045000 | 2024-05-02 3:25PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| PINS240503C00050000 | 2024-05-02 3:56PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240503P00020000 | 2024-04-30 3:55PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 50.00% |
| PINS240503P00021500 | 2024-04-29 2:35PM EDT | 21.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 50.00% |
| PINS240503P00022000 | 2024-04-30 3:50PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 722 | 0 | 50.00% |
| PINS240503P00022500 | 2024-05-01 9:34AM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PINS240503P00023000 | 2024-04-30 1:58PM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| PINS240503P00023500 | 2024-04-30 3:46PM EDT | 23.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| PINS240503P00024000 | 2024-05-01 10:16AM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PINS240503P00024500 | 2024-05-01 9:31AM EDT | 24.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PINS240503P00025000 | 2024-05-02 3:49PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 50.00% |
| PINS240503P00025500 | 2024-05-01 11:40AM EDT | 25.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 405 | 0 | 50.00% |
| PINS240503P00026000 | 2024-05-02 9:51AM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| PINS240503P00026500 | 2024-05-02 9:41AM EDT | 26.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 100.00% |
| PINS240503P00027000 | 2024-05-02 9:30AM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PINS240503P00027500 | 2024-05-01 3:42PM EDT | 27.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 50.00% |
| PINS240503P00028000 | 2024-05-02 12:33PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| PINS240503P00028500 | 2024-05-02 3:02PM EDT | 28.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| PINS240503P00029000 | 2024-05-02 3:02PM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PINS240503P00029500 | 2024-05-02 11:10AM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PINS240503P00030000 | 2024-05-02 1:35PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| PINS240503P00030500 | 2024-05-01 12:21PM EDT | 30.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 50.00% |
| PINS240503P00031000 | 2024-05-02 10:19AM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| PINS240503P00031500 | 2024-05-01 3:02PM EDT | 31.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 50.00% |
| PINS240503P00032000 | 2024-05-02 10:19AM EDT | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| PINS240503P00032500 | 2024-05-01 3:43PM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 50.00% |
| PINS240503P00033000 | 2024-05-02 10:06AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PINS240503P00033500 | 2024-05-01 3:20PM EDT | 33.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 50.00% |
| PINS240503P00034000 | 2024-05-02 11:54AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| PINS240503P00034500 | 2024-05-01 1:58PM EDT | 34.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| PINS240503P00035000 | 2024-05-02 11:15AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| PINS240503P00035500 | 2024-05-02 11:55AM EDT | 35.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PINS240503P00036000 | 2024-05-02 3:25PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 50.00% |
| PINS240503P00036500 | 2024-05-01 1:16PM EDT | 36.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 50.00% |
| PINS240503P00037000 | 2024-05-02 2:29PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 50.00% |
| PINS240503P00037500 | 2024-05-02 2:36PM EDT | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 668 | 0 | 50.00% |
| PINS240503P00038000 | 2024-05-02 3:12PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,554 | 0 | 25.00% |
| PINS240503P00039000 | 2024-05-02 3:59PM EDT | 39.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3,607 | 0 | 25.00% |
| PINS240503P00040000 | 2024-05-02 3:59PM EDT | 40.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1,300 | 0 | 6.25% |
