Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.855,35 +79,97 (+0,21%) Gold
2.407,20 +9,20 (+0,38%) EUR/USD
1,0647 +0,0001 (+0,01%) Bitcoin EUR
60.114,06 +421,06 (+0,71%)
Pinterest, Inc. (PINS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:21PM EDT. Markt geöffnet.
Strike:30.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240419C00030000 | 2024-04-19 10:53AM EDT | 2024-04-19 | 2.64 | 2.43 | 2.53 | -0.36 | -12.00% | 33 | 361 | 126.17% |
| PINS240426C00030000 | 2024-04-19 9:36AM EDT | 2024-04-26 | 2.77 | 2.56 | 2.68 | -0.25 | -8.28% | 25 | 236 | 57.23% |
| PINS240503C00030000 | 2024-04-18 10:13AM EDT | 2024-05-03 | 4.20 | 3.65 | 3.80 | 0.00 | - | 1 | 13 | 94.04% |
| PINS240510C00030000 | 2024-04-05 12:39PM EDT | 2024-05-10 | 5.20 | 3.80 | 3.90 | 0.00 | - | 100 | 100 | 82.13% |
| PINS240517C00030000 | 2024-04-19 12:06PM EDT | 2024-05-17 | 3.92 | 3.90 | 3.95 | -0.48 | -10.60% | 143 | 702 | 73.83% |
| PINS240524C00030000 | 2024-04-10 9:43AM EDT | 2024-05-24 | 5.25 | 3.70 | 4.05 | 0.00 | - | - | 4 | 64.84% |
| PINS240621C00030000 | 2024-04-17 3:59PM EDT | 2024-06-21 | 4.55 | 4.25 | 4.35 | 0.00 | - | 7 | 5,413 | 57.37% |
| PINS240719C00030000 | 2024-04-08 3:08PM EDT | 2024-07-19 | 5.80 | 4.05 | 4.70 | 0.00 | - | 2 | 4,419 | 54.59% |
| PINS240816C00030000 | 2024-04-16 9:38AM EDT | 2024-08-16 | 5.18 | 5.30 | 5.40 | 0.00 | - | 1 | 660 | 57.32% |
| PINS240920C00030000 | 2024-03-14 9:36AM EDT | 2024-09-20 | 7.20 | 6.25 | 7.35 | 0.00 | - | 3 | 9 | 69.04% |
| PINS241018C00030000 | 2024-04-12 9:45AM EDT | 2024-10-18 | 6.75 | 5.85 | 6.00 | 0.00 | - | 106 | 231 | 53.20% |
| PINS241115C00030000 | 2024-04-02 9:30AM EDT | 2024-11-15 | 8.05 | 6.40 | 6.55 | 0.00 | - | - | 30 | 55.59% |
| PINS241220C00030000 | 2024-03-26 3:57PM EDT | 2024-12-20 | 9.10 | 6.35 | 6.80 | 0.00 | - | 1 | 11 | 52.49% |
| PINS250117C00030000 | 2024-04-18 1:50PM EDT | 2025-01-17 | 7.35 | 6.95 | 7.05 | 0.00 | - | 5 | 3,443 | 53.86% |
| PINS250620C00030000 | 2024-04-17 3:25PM EDT | 2025-06-20 | 8.78 | 8.45 | 8.65 | 0.00 | - | 8 | 430 | 55.14% |
| PINS260116C00030000 | 2024-04-18 12:25PM EDT | 2026-01-16 | 10.49 | 9.75 | 10.25 | 0.00 | - | 2 | 165 | 54.54% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240419P00030000 | 2024-04-19 10:50AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 1 | 11,078 | 81.25% |
| PINS240426P00030000 | 2024-04-19 10:50AM EDT | 2024-04-26 | 0.11 | 0.10 | 0.13 | +0.02 | +22.22% | 43 | 949 | 44.53% |
| PINS240503P00030000 | 2024-04-19 10:28AM EDT | 2024-05-03 | 1.12 | 1.15 | 1.19 | +0.01 | +0.90% | 7 | 266 | 85.16% |
| PINS240510P00030000 | 2024-04-18 3:35PM EDT | 2024-05-10 | 1.15 | 1.23 | 1.27 | 0.00 | - | 37 | 106 | 73.19% |
| PINS240517P00030000 | 2024-04-19 11:55AM EDT | 2024-05-17 | 1.30 | 1.30 | 1.34 | +0.10 | +8.33% | 8 | 11,111 | 65.92% |
| PINS240524P00030000 | 2024-04-17 11:34AM EDT | 2024-05-24 | 1.20 | 1.34 | 1.60 | 0.00 | - | 25 | 27 | 63.38% |
| PINS240621P00030000 | 2024-04-19 11:45AM EDT | 2024-06-21 | 1.56 | 1.57 | 1.63 | +0.09 | +6.12% | 84 | 4,950 | 50.20% |
| PINS240719P00030000 | 2024-04-17 2:41PM EDT | 2024-07-19 | 1.60 | 1.76 | 1.79 | 0.00 | - | 36 | 138 | 45.12% |
| PINS240816P00030000 | 2024-04-12 3:08PM EDT | 2024-08-16 | 2.02 | 2.31 | 2.34 | 0.00 | - | 1 | 240 | 47.66% |
| PINS240920P00030000 | 2024-04-16 1:53PM EDT | 2024-09-20 | 2.39 | 2.49 | 2.54 | 0.00 | - | 13 | 24 | 44.53% |
| PINS241018P00030000 | 2024-04-17 11:28AM EDT | 2024-10-18 | 2.46 | 2.65 | 2.70 | 0.00 | - | 25 | 91 | 42.87% |
| PINS241115P00030000 | 2024-04-08 10:13AM EDT | 2024-11-15 | 2.50 | 3.05 | 3.15 | 0.00 | - | - | 1 | 44.90% |
| PINS241220P00030000 | 2024-04-01 9:30AM EDT | 2024-12-20 | 2.52 | 3.20 | 3.30 | 0.00 | - | 1 | 500 | 43.10% |
| PINS250117P00030000 | 2024-04-18 3:56PM EDT | 2025-01-17 | 3.25 | 3.35 | 3.45 | 0.00 | - | 15 | 4,699 | 42.29% |
| PINS250620P00030000 | 2024-04-18 10:39AM EDT | 2025-06-20 | 4.20 | 4.30 | 4.45 | 0.00 | - | 37 | 552 | 41.57% |
| PINS260116P00030000 | 2024-03-22 1:46PM EDT | 2026-01-16 | 4.69 | 5.15 | 5.35 | 0.00 | - | 1 | 301 | 39.76% |
