La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0767 +0,0039 (+0,37 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 496,42 +3 411,71 (+6,19 %)
Pinterest, Inc. (PINS)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240503C00020000 | 2024-05-01 10:22AM EDT | 20.00 | 19.65 | 18.40 | 20.55 | 0.00 | - | 5 | 3 | 731.25% |
| PINS240503C00021500 | 2024-04-30 9:31AM EDT | 21.50 | 12.25 | 17.50 | 19.10 | 0.00 | - | 8 | 8 | 703.13% |
| PINS240503C00022000 | 2024-04-23 2:10PM EDT | 22.00 | 11.35 | 18.20 | 18.55 | 0.00 | - | - | 15 | 643.75% |
| PINS240503C00025500 | 2024-04-25 1:29PM EDT | 25.50 | 7.40 | 14.75 | 15.05 | 0.00 | - | - | 1 | 506.25% |
| PINS240503C00026000 | 2024-04-19 3:42PM EDT | 26.00 | 6.67 | 12.60 | 14.55 | 0.00 | - | 5 | 1 | 487.50% |
| PINS240503C00027000 | 2024-05-01 3:19PM EDT | 27.00 | 13.71 | 12.85 | 13.55 | 0.00 | - | 5 | 10 | 451.56% |
| PINS240503C00027500 | 2024-04-29 1:10PM EDT | 27.50 | 6.44 | 12.75 | 13.05 | 0.00 | - | 1 | 2 | 434.38% |
| PINS240503C00029000 | 2024-05-01 10:18AM EDT | 29.00 | 11.60 | 10.65 | 12.50 | +0.75 | +6.91% | 1 | 28 | 396.88% |
| PINS240503C00029500 | 2024-05-03 10:08AM EDT | 29.50 | 10.85 | 10.65 | 11.10 | 0.00 | - | 7 | 6 | 391.41% |
| PINS240503C00030000 | 2024-05-03 11:58AM EDT | 30.00 | 10.43 | 8.55 | 11.50 | -0.04 | -0.38% | 11 | 306 | 620.31% |
| PINS240503C00030500 | 2024-05-01 2:35PM EDT | 30.50 | 9.45 | 9.75 | 10.05 | 0.00 | - | 9 | 37 | 334.38% |
| PINS240503C00031000 | 2024-05-03 3:42PM EDT | 31.00 | 9.58 | 9.25 | 10.50 | +0.23 | +2.46% | 2 | 304 | 429.69% |
| PINS240503C00031500 | 2024-05-01 10:59AM EDT | 31.50 | 8.84 | 7.95 | 9.05 | 0.00 | - | 16 | 168 | 303.13% |
| PINS240503C00032000 | 2024-05-03 3:39PM EDT | 32.00 | 8.50 | 7.40 | 8.55 | +0.30 | +3.66% | 6 | 193 | 287.50% |
| PINS240503C00032500 | 2024-05-03 2:34PM EDT | 32.50 | 8.00 | 6.85 | 9.00 | +0.15 | +1.91% | 12 | 1,845 | 184.38% |
| PINS240503C00033000 | 2024-05-03 3:31PM EDT | 33.00 | 7.40 | 6.40 | 8.40 | +0.15 | +2.07% | 14 | 1,528 | 462.11% |
| PINS240503C00033500 | 2024-05-03 3:55PM EDT | 33.50 | 6.65 | 5.00 | 8.20 | -0.15 | -2.21% | 36 | 416 | 492.97% |
| PINS240503C00034000 | 2024-05-03 3:56PM EDT | 34.00 | 6.45 | 5.45 | 7.40 | +0.16 | +2.54% | 106 | 2,086 | 150.00% |
| PINS240503C00034500 | 2024-05-03 3:32PM EDT | 34.50 | 5.99 | 4.85 | 7.00 | +0.25 | +4.36% | 39 | 1,907 | 140.63% |
| PINS240503C00035000 | 2024-05-03 3:59PM EDT | 35.00 | 5.40 | 4.45 | 6.50 | +0.25 | +4.85% | 604 | 4,485 | 165.63% |
| PINS240503C00035500 | 2024-05-03 2:23PM EDT | 35.50 | 4.95 | 4.70 | 5.90 | +0.30 | +6.45% | 38 | 335 | 243.75% |
| PINS240503C00036000 | 2024-05-03 3:59PM EDT | 36.00 | 4.37 | 3.95 | 5.15 | +0.12 | +2.82% | 142 | 2,912 | 165.63% |
| PINS240503C00036500 | 2024-05-03 3:42PM EDT | 36.50 | 3.94 | 3.00 | 4.85 | +0.19 | +5.07% | 68 | 1,074 | 95.31% |
| PINS240503C00037000 | 2024-05-03 3:44PM EDT | 37.00 | 3.50 | 2.80 | 3.60 | +0.33 | +10.41% | 182 | 3,859 | 147.66% |
| PINS240503C00037500 | 2024-05-03 3:42PM EDT | 37.50 | 3.00 | 2.75 | 4.00 | +0.31 | +11.52% | 51 | 4,872 | 183.20% |
| PINS240503C00038000 | 2024-05-03 3:54PM EDT | 38.00 | 2.50 | 2.25 | 2.51 | +0.21 | +9.17% | 231 | 667 | 94.53% |
| PINS240503C00038500 | 2024-05-03 3:59PM EDT | 38.50 | 1.90 | 1.73 | 2.15 | +0.22 | +13.10% | 93 | 298 | 58.59% |
| PINS240503C00039000 | 2024-05-03 3:54PM EDT | 39.00 | 1.79 | 1.25 | 1.54 | +0.39 | +27.86% | 356 | 2,904 | 70.31% |
| PINS240503C00039500 | 2024-05-03 3:53PM EDT | 39.50 | 1.00 | 0.59 | 1.15 | -0.05 | -4.76% | 229 | 951 | 70.31% |
| PINS240503C00040000 | 2024-05-03 3:59PM EDT | 40.00 | 0.35 | 0.21 | 0.56 | -0.22 | -38.60% | 2,598 | 4,185 | 37.31% |
| PINS240503C00040500 | 2024-05-03 3:59PM EDT | 40.50 | 0.03 | 0.00 | 0.03 | -0.34 | -91.89% | 839 | 1,019 | 7.81% |
| PINS240503C00041000 | 2024-05-03 3:50PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | -0.16 | -94.12% | 2,545 | 2,578 | 17.97% |
| PINS240503C00041500 | 2024-05-03 2:17PM EDT | 41.50 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 166 | 538 | 28.91% |
| PINS240503C00042000 | 2024-05-03 3:36PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 215 | 1,400 | 39.06% |
| PINS240503C00042500 | 2024-05-03 9:45AM EDT | 42.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 503 | 48.44% |
| PINS240503C00043000 | 2024-05-03 10:46AM EDT | 43.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 230 | 2,218 | 53.13% |
| PINS240503C00043500 | 2024-05-02 1:29PM EDT | 43.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 97 | 67.19% |
| PINS240503C00044000 | 2024-05-03 12:39PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 17 | 802 | 68.75% |
| PINS240503C00045000 | 2024-05-03 10:36AM EDT | 45.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 187 | 1,649 | 93.75% |
| PINS240503C00050000 | 2024-05-03 12:08PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 109 | 2,149 | 156.25% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240503P00020000 | 2024-04-30 3:55PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 217 | 319 | 475.00% |
| PINS240503P00021500 | 2024-04-29 2:35PM EDT | 21.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 98 | 223 | 425.00% |
| PINS240503P00022000 | 2024-04-30 3:50PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 722 | 1,137 | 412.50% |
| PINS240503P00022500 | 2024-05-01 9:34AM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,750 | 400.00% |
| PINS240503P00023000 | 2024-04-30 1:58PM EDT | 23.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 129 | 387.50% |
| PINS240503P00023500 | 2024-04-30 3:46PM EDT | 23.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 42 | 122 | 375.00% |
| PINS240503P00024000 | 2024-05-01 10:16AM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,619 | 362.50% |
| PINS240503P00024500 | 2024-05-01 9:31AM EDT | 24.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 439 | 350.00% |
| PINS240503P00025000 | 2024-05-02 3:49PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 300 | 1,298 | 337.50% |
| PINS240503P00025500 | 2024-05-01 11:40AM EDT | 25.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 405 | 733 | 325.00% |
| PINS240503P00026000 | 2024-05-03 9:55AM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,350 | 312.50% |
| PINS240503P00026500 | 2024-05-03 11:08AM EDT | 26.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 298 | 300.00% |
| PINS240503P00027000 | 2024-05-03 3:12PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 2,138 | 287.50% |
| PINS240503P00027500 | 2024-05-01 3:42PM EDT | 27.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 270 | 427 | 275.00% |
| PINS240503P00028000 | 2024-05-03 3:43PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 1,646 | 262.50% |
| PINS240503P00028500 | 2024-05-02 3:02PM EDT | 28.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 422 | 250.00% |
| PINS240503P00029000 | 2024-05-03 3:16PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 22 | 742 | 237.50% |
| PINS240503P00029500 | 2024-05-03 3:05PM EDT | 29.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 511 | 225.00% |
| PINS240503P00030000 | 2024-05-03 2:37PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 3,116 | 212.50% |
| PINS240503P00030500 | 2024-05-03 12:36PM EDT | 30.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 977 | 200.00% |
| PINS240503P00031000 | 2024-05-03 12:41PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 7,598 | 193.75% |
| PINS240503P00031500 | 2024-05-03 2:38PM EDT | 31.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 1,565 | 181.25% |
| PINS240503P00032000 | 2024-05-03 2:40PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 5,369 | 175.00% |
| PINS240503P00032500 | 2024-05-03 12:41PM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 844 | 162.50% |
| PINS240503P00033000 | 2024-05-03 2:23PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 3,732 | 150.00% |
| PINS240503P00033500 | 2024-05-01 3:20PM EDT | 33.50 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 1 | 903 | 143.75% |
| PINS240503P00034000 | 2024-05-03 9:30AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,070 | 131.25% |
| PINS240503P00034500 | 2024-05-03 3:55PM EDT | 34.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 119 | 118.75% |
| PINS240503P00035000 | 2024-05-03 11:32AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 591 | 112.50% |
| PINS240503P00035500 | 2024-05-02 11:55AM EDT | 35.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 393 | 112.50% |
| PINS240503P00036000 | 2024-05-03 3:16PM EDT | 36.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 421 | 100.00% |
| PINS240503P00036500 | 2024-05-03 3:23PM EDT | 36.50 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 8 | 132 | 90.63% |
| PINS240503P00037000 | 2024-05-03 3:14PM EDT | 37.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 18 | 1,212 | 79.69% |
| PINS240503P00037500 | 2024-05-02 2:36PM EDT | 37.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 50 | 1,610 | 62.50% |
| PINS240503P00038000 | 2024-05-03 11:34AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 77 | 1,537 | 53.13% |
| PINS240503P00039000 | 2024-05-03 12:28PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 383 | 2,911 | 37.50% |
| PINS240503P00040000 | 2024-05-03 3:26PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | -0.18 | -94.74% | 2,267 | 2,390 | 13.67% |
