Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.406,57 +1.461,47 (+2,44%)
Pinterest, Inc. (PINS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:40.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240517C00040000 | 2024-05-17 3:58PM EDT | 2024-05-17 | 2.75 | 2.67 | 2.95 | -0.10 | -3.51% | 690 | 11,798 | 75.78% |
| PINS240524C00040000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 2.81 | 2.77 | 3.30 | -0.10 | -3.44% | 59 | 397 | 62.31% |
| PINS240531C00040000 | 2024-05-17 3:07PM EDT | 2024-05-31 | 2.88 | 2.85 | 3.55 | -0.12 | -4.00% | 50 | 609 | 54.88% |
| PINS240607C00040000 | 2024-05-17 3:07PM EDT | 2024-06-07 | 2.82 | 2.40 | 3.40 | -0.13 | -4.41% | 2 | 85 | 40.72% |
| PINS240614C00040000 | 2024-05-17 10:19AM EDT | 2024-06-14 | 3.00 | 2.94 | 3.45 | -0.30 | -9.09% | 1 | 16 | 36.82% |
| PINS240621C00040000 | 2024-05-17 3:01PM EDT | 2024-06-21 | 3.20 | 3.20 | 3.35 | -0.18 | -5.33% | 37 | 11,095 | 30.62% |
| PINS240628C00040000 | 2024-05-16 2:58PM EDT | 2024-06-28 | 3.48 | 2.45 | 5.05 | 0.00 | - | 1 | 141 | 61.62% |
| PINS240719C00040000 | 2024-05-17 3:35PM EDT | 2024-07-19 | 3.80 | 3.30 | 4.35 | -0.15 | -3.80% | 2 | 1,174 | 39.65% |
| PINS240816C00040000 | 2024-05-17 3:10PM EDT | 2024-08-16 | 4.90 | 4.85 | 5.20 | +0.14 | +2.94% | 171 | 1,305 | 44.04% |
| PINS240920C00040000 | 2024-05-17 1:22PM EDT | 2024-09-20 | 5.42 | 4.80 | 5.50 | -0.13 | -2.34% | 4 | 872 | 40.72% |
| PINS241018C00040000 | 2024-05-16 3:23PM EDT | 2024-10-18 | 5.92 | 5.75 | 5.95 | 0.00 | - | 25 | 1,416 | 41.22% |
| PINS241115C00040000 | 2024-05-17 12:13PM EDT | 2024-11-15 | 6.66 | 6.65 | 6.85 | +0.37 | +5.88% | 1 | 17 | 45.92% |
| PINS241220C00040000 | 2024-05-10 9:46AM EDT | 2024-12-20 | 7.40 | 7.05 | 7.25 | 0.00 | - | 51 | 114 | 45.33% |
| PINS250117C00040000 | 2024-05-16 3:07PM EDT | 2025-01-17 | 7.56 | 7.40 | 7.65 | 0.00 | - | 13 | 13,272 | 45.72% |
| PINS250620C00040000 | 2024-05-15 11:02AM EDT | 2025-06-20 | 9.10 | 9.50 | 9.80 | 0.00 | - | 39 | 2,431 | 48.76% |
| PINS260116C00040000 | 2024-05-17 9:30AM EDT | 2026-01-16 | 12.00 | 11.60 | 12.00 | +0.20 | +1.69% | 1 | 1,375 | 50.31% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240517P00040000 | 2024-05-16 3:42PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 6,997 | 56.25% |
| PINS240524P00040000 | 2024-05-17 3:45PM EDT | 2024-05-24 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 80 | 404 | 28.32% |
| PINS240531P00040000 | 2024-05-17 3:45PM EDT | 2024-05-31 | 0.06 | 0.06 | 0.08 | -0.03 | -33.33% | 17 | 919 | 24.22% |
| PINS240607P00040000 | 2024-05-17 3:58PM EDT | 2024-06-07 | 0.12 | 0.09 | 0.16 | -0.04 | -25.00% | 1 | 81 | 24.27% |
| PINS240614P00040000 | 2024-05-17 3:43PM EDT | 2024-06-14 | 0.20 | 0.18 | 0.33 | -0.04 | -16.67% | 1 | 22 | 27.15% |
| PINS240621P00040000 | 2024-05-17 3:46PM EDT | 2024-06-21 | 0.27 | 0.26 | 0.30 | -0.04 | -12.90% | 1,515 | 6,647 | 23.49% |
| PINS240628P00040000 | 2024-05-16 11:58AM EDT | 2024-06-28 | 0.44 | 0.39 | 0.51 | 0.00 | - | 5 | 2 | 26.66% |
| PINS240719P00040000 | 2024-05-17 11:46AM EDT | 2024-07-19 | 0.69 | 0.55 | 0.64 | -0.03 | -4.17% | 4 | 1,809 | 24.27% |
| PINS240816P00040000 | 2024-05-17 3:32PM EDT | 2024-08-16 | 1.60 | 1.54 | 1.62 | -0.30 | -15.79% | 31 | 895 | 33.74% |
| PINS240920P00040000 | 2024-05-17 2:45PM EDT | 2024-09-20 | 1.96 | 1.90 | 2.05 | -0.03 | -1.51% | 33 | 453 | 33.47% |
| PINS241018P00040000 | 2024-05-17 10:33AM EDT | 2024-10-18 | 2.27 | 1.98 | 2.25 | -0.46 | -16.85% | 2 | 201 | 32.28% |
| PINS241220P00040000 | 2024-05-16 1:06PM EDT | 2024-12-20 | 3.05 | 3.05 | 3.25 | 0.00 | - | 3 | 42 | 35.43% |
| PINS250117P00040000 | 2024-05-16 12:23PM EDT | 2025-01-17 | 3.39 | 3.25 | 3.55 | 0.00 | - | 1 | 1,028 | 35.66% |
| PINS250620P00040000 | 2024-05-17 3:27PM EDT | 2025-06-20 | 4.80 | 4.60 | 4.90 | 0.00 | - | 1 | 34 | 36.06% |
| PINS260116P00040000 | 2024-05-15 3:56PM EDT | 2026-01-16 | 6.22 | 5.85 | 6.20 | 0.00 | - | 5 | 864 | 35.51% |
