Deutsche Märkte geschlossen
Nikkei 225
38.073,98 -128,42 (-0,34%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Bitcoin EUR
57.926,49 +855,06 (+1,50%) CMC Crypto 200
1.343,88 +43,78 (+3,37%) Nasdaq Compositive
16.346,26 +43,46 (+0,27%) S&P 500
5.214,08 +26,41 (+0,51%)
Pinterest, Inc. (PINS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:47.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240510C00047000 | 2024-05-09 9:43AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | +0.01 | - | 1 | 46 | 59.38% |
| PINS240517C00047000 | 2024-05-07 2:58PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.04 | 0.00 | - | 2 | 139 | 35.16% |
| PINS240524C00047000 | 2024-05-08 1:20PM EDT | 2024-05-24 | 0.07 | 0.03 | 0.07 | +0.07 | - | - | 1 | 29.69% |
| PINS240531C00047000 | 2024-05-07 2:01PM EDT | 2024-05-31 | 0.10 | 0.08 | 0.10 | 0.00 | - | 31 | 31 | 26.76% |
| PINS240607C00047000 | 2024-05-07 3:50PM EDT | 2024-06-07 | 0.17 | 0.14 | 0.17 | +0.17 | - | - | 5 | 26.86% |
| PINS240614C00047000 | 2024-05-07 9:31AM EDT | 2024-06-14 | 0.26 | 0.06 | 0.38 | +0.26 | - | - | 1 | 31.01% |
| PINS240621C00047000 | 2024-05-09 2:43PM EDT | 2024-06-21 | 0.30 | 0.30 | 0.33 | -0.07 | -18.92% | 32 | 410 | 27.10% |
| PINS240719C00047000 | 2024-05-09 11:46AM EDT | 2024-07-19 | 0.77 | 0.72 | 0.79 | -0.04 | -4.94% | 22 | 1,454 | 29.66% |
| PINS240816C00047000 | 2024-05-09 1:39PM EDT | 2024-08-16 | 1.84 | 1.88 | 1.96 | -0.14 | -7.07% | 25 | 457 | 40.04% |
| PINS240920C00047000 | 2024-05-09 12:18PM EDT | 2024-09-20 | 2.41 | 2.34 | 2.49 | -0.10 | -3.98% | 26 | 242 | 39.86% |
| PINS241018C00047000 | 2024-05-08 3:54PM EDT | 2024-10-18 | 2.95 | 2.56 | 2.91 | 0.00 | - | 3 | 151 | 40.09% |
| PINS241115C00047000 | 2024-05-07 1:57PM EDT | 2024-11-15 | 3.50 | 3.60 | 3.90 | +3.50 | - | - | 263 | 45.20% |
| PINS250117C00047000 | 2024-05-07 3:13PM EDT | 2025-01-17 | 4.05 | 4.25 | 4.45 | 0.00 | - | 155 | 905 | 43.09% |
| PINS250620C00047000 | 2024-05-06 3:20PM EDT | 2025-06-20 | 5.80 | 6.15 | 6.75 | 0.00 | - | 1 | 337 | 46.80% |
| PINS260116C00047000 | 2024-05-06 9:46AM EDT | 2026-01-16 | 7.58 | 8.55 | 9.00 | 0.00 | - | 2 | 121 | 48.24% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240517P00047000 | 2024-05-02 9:56AM EDT | 2024-05-17 | 7.15 | 2.93 | 5.40 | 0.00 | - | 1 | 5 | 95.70% |
| PINS240524P00047000 | 2024-05-03 9:33AM EDT | 2024-05-24 | 6.45 | 4.25 | 5.00 | 0.00 | - | 3 | 3 | 57.91% |
| PINS240531P00047000 | 2024-05-09 9:42AM EDT | 2024-05-31 | 4.85 | 3.30 | 5.80 | +4.85 | - | 1 | 0 | 70.56% |
| PINS240607P00047000 | 2024-05-08 2:33PM EDT | 2024-06-07 | 4.60 | 3.50 | 4.55 | +4.60 | - | - | 1 | 28.13% |
| PINS240621P00047000 | 2024-02-08 12:07PM EDT | 2024-06-21 | 8.15 | 12.05 | 12.30 | 0.00 | - | 31 | 46 | 160.79% |
| PINS240816P00047000 | 2024-05-02 1:34PM EDT | 2024-08-16 | 7.70 | 4.55 | 5.70 | 0.00 | - | 2 | 26 | 32.59% |
| PINS240920P00047000 | 2024-05-06 3:10PM EDT | 2024-09-20 | 7.40 | 5.85 | 6.10 | 0.00 | - | 8 | 29 | 32.30% |
| PINS241018P00047000 | 2024-05-06 9:56AM EDT | 2024-10-18 | 7.90 | 5.90 | 6.25 | 0.00 | - | 1 | 230 | 30.82% |
| PINS241115P00047000 | 2024-05-09 9:56AM EDT | 2024-11-15 | 7.20 | 6.80 | 7.05 | -0.30 | -4.00% | 1 | 207 | 35.29% |
| PINS241220P00047000 | 2024-05-07 9:42AM EDT | 2024-12-20 | 8.00 | 7.00 | 7.20 | +8.00 | - | - | 17 | 33.61% |
| PINS250117P00047000 | 2024-05-01 12:52PM EDT | 2025-01-17 | 9.10 | 7.15 | 7.30 | 0.00 | - | 1 | 393 | 32.42% |
| PINS250620P00047000 | 2024-02-27 1:44PM EDT | 2025-06-20 | 12.70 | 13.60 | 14.50 | 0.00 | - | - | 2 | 63.37% |
| PINS260116P00047000 | 2024-01-03 10:31AM EDT | 2026-01-16 | 13.85 | 12.60 | 13.60 | 0.00 | - | 10 | 10 | 49.43% |
