Deutsche Märkte schließen in 38 Minuten
DAX
18.760,95 +74,35 (+0,40%) Euro Stoxx 50
5.084,64 +30,23 (+0,60%) Dow Jones 30
39.496,88 +109,12 (+0,28%) Gold
2.371,70 +31,40 (+1,34%) EUR/USD
1,0765 -0,0019 (-0,17%) Bitcoin EUR
57.150,38 +87,84 (+0,15%)
Pinterest, Inc. (PINS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:52AM EDT. Markt geöffnet.
Strike:42.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240510C00042000 | 2024-05-10 10:20AM EDT | 2024-05-10 | 0.44 | 0.26 | 0.30 | -0.23 | -34.33% | 174 | 1,952 | 0.00% |
| PINS240517C00042000 | 2024-05-10 10:21AM EDT | 2024-05-17 | 0.79 | 0.70 | 0.73 | -0.21 | -21.00% | 224 | 5,673 | 21.58% |
| PINS240524C00042000 | 2024-05-09 9:46AM EDT | 2024-05-24 | 1.34 | 0.99 | 1.02 | +0.22 | +19.64% | 10 | 1,209 | 24.41% |
| PINS240531C00042000 | 2024-05-09 3:57PM EDT | 2024-05-31 | 1.43 | 1.15 | 1.21 | 0.00 | - | 15 | 205 | 24.81% |
| PINS240607C00042000 | 2024-05-09 3:47PM EDT | 2024-06-07 | 1.60 | 1.34 | 1.41 | 0.00 | - | 50 | 1,121 | 25.88% |
| PINS240614C00042000 | 2024-05-10 9:55AM EDT | 2024-06-14 | 2.15 | 1.51 | 1.76 | +0.31 | +16.85% | 11 | 14 | 29.88% |
| PINS240621C00042000 | 2024-05-10 10:33AM EDT | 2024-06-21 | 1.74 | 1.70 | 1.74 | -0.24 | -12.12% | 52 | 3,689 | 27.00% |
| PINS240719C00042000 | 2024-05-10 10:17AM EDT | 2024-07-19 | 2.56 | 2.39 | 2.41 | -0.08 | -3.03% | 2 | 1,388 | 30.08% |
| PINS240816C00042000 | 2024-05-10 10:12AM EDT | 2024-08-16 | 3.90 | 3.65 | 3.75 | +0.05 | +1.30% | 2 | 753 | 40.85% |
| PINS240920C00042000 | 2024-05-08 2:35PM EDT | 2024-09-20 | 4.60 | 4.20 | 4.35 | 0.00 | - | 3 | 413 | 41.03% |
| PINS241018C00042000 | 2024-05-08 10:24AM EDT | 2024-10-18 | 4.95 | 4.60 | 4.75 | 0.00 | - | 8 | 782 | 40.92% |
| PINS241115C00042000 | 2024-05-07 9:31AM EDT | 2024-11-15 | 5.18 | 5.55 | 5.65 | 0.00 | - | 4 | 51 | 45.28% |
| PINS241220C00042000 | 2024-05-10 10:36AM EDT | 2024-12-20 | 6.00 | 6.00 | 6.10 | -0.40 | -6.25% | 18 | 37 | 45.07% |
| PINS250117C00042000 | 2024-05-10 10:35AM EDT | 2025-01-17 | 6.25 | 6.20 | 6.30 | -0.20 | -3.01% | 1 | 11,655 | 43.95% |
| PINS250620C00042000 | 2024-05-09 11:03AM EDT | 2025-06-20 | 8.61 | 7.65 | 8.60 | 0.00 | - | 1 | 2,016 | 47.91% |
| PINS260116C00042000 | 2024-05-02 12:10PM EDT | 2026-01-16 | 9.50 | 10.45 | 10.75 | 0.00 | - | 3 | 693 | 49.15% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240510P00042000 | 2024-05-10 10:31AM EDT | 2024-05-10 | 0.09 | 0.06 | 0.08 | +0.03 | +50.00% | 20 | 631 | 23.83% |
| PINS240517P00042000 | 2024-05-10 10:32AM EDT | 2024-05-17 | 0.47 | 0.46 | 0.48 | +0.11 | +30.56% | 423 | 1,284 | 25.68% |
| PINS240524P00042000 | 2024-05-09 12:48PM EDT | 2024-05-24 | 0.71 | 0.70 | 0.74 | 0.00 | - | 3 | 209 | 26.51% |
| PINS240531P00042000 | 2024-05-10 10:12AM EDT | 2024-05-31 | 0.71 | 0.84 | 0.87 | -0.11 | -13.41% | 203 | 355 | 25.10% |
| PINS240607P00042000 | 2024-05-09 11:20AM EDT | 2024-06-07 | 0.75 | 0.98 | 1.04 | -0.15 | -16.67% | 3 | 20 | 25.44% |
| PINS240614P00042000 | 2024-05-09 10:38AM EDT | 2024-06-14 | 1.04 | 1.12 | 1.42 | 0.00 | - | 1 | 1 | 30.08% |
| PINS240621P00042000 | 2024-05-10 10:19AM EDT | 2024-06-21 | 1.19 | 1.27 | 1.29 | +0.03 | +2.59% | 6 | 1,580 | 25.27% |
| PINS240628P00042000 | 2024-05-09 1:03PM EDT | 2024-06-28 | 1.36 | 1.34 | 1.56 | 0.00 | - | 9 | 9 | 27.78% |
| PINS240719P00042000 | 2024-05-09 3:06PM EDT | 2024-07-19 | 1.71 | 1.74 | 1.79 | 0.00 | - | 185 | 458 | 26.44% |
| PINS240816P00042000 | 2024-05-08 2:30PM EDT | 2024-08-16 | 2.92 | 2.85 | 2.90 | 0.00 | - | 36 | 347 | 35.11% |
| PINS240920P00042000 | 2024-05-09 10:34AM EDT | 2024-09-20 | 3.25 | 3.15 | 3.30 | 0.00 | - | 21 | 253 | 34.13% |
| PINS241018P00042000 | 2024-05-10 9:30AM EDT | 2024-10-18 | 3.40 | 3.45 | 3.55 | -0.05 | -1.45% | 4 | 147 | 33.28% |
| PINS241115P00042000 | 2024-05-07 11:05AM EDT | 2024-11-15 | 4.65 | 4.15 | 4.35 | 0.00 | - | 6 | 9 | 37.38% |
| PINS241220P00042000 | 2024-05-09 11:24AM EDT | 2024-12-20 | 4.35 | 4.50 | 4.55 | 0.00 | - | 1 | 6 | 35.88% |
| PINS250117P00042000 | 2024-05-09 1:31PM EDT | 2025-01-17 | 4.63 | 4.55 | 4.70 | 0.00 | - | 112 | 1,061 | 34.92% |
| PINS250620P00042000 | 2024-05-09 11:32AM EDT | 2025-06-20 | 5.90 | 5.95 | 6.60 | 0.00 | - | 340 | 508 | 38.40% |
| PINS260116P00042000 | 2024-05-01 3:45PM EDT | 2026-01-16 | 8.05 | 7.10 | 7.40 | 0.00 | - | 20 | 45 | 34.94% |
