La bourse ferme dans 5 h 37 min
CAC 40
7 919,14 -65,79 (-0,82 %) Euro Stoxx 50
4 897,09 -24,13 (-0,49 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0705 -0,0013 (-0,12 %) Gold future
2 310,50 -0,50 (-0,02 %) Bitcoin EUR
53 989,61 +620,48 (+1,16 %)
Pinterest, Inc. (PINS)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:04PM EDT
Avant Bourse :
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240517C00015000 | 2024-04-03 1:18PM EDT | 15.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PINS240517C00017000 | 2024-05-01 9:50AM EDT | 17.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PINS240517C00018000 | 2023-11-30 3:05PM EDT | 18.00 | 16.75 | 19.40 | 19.75 | 0.00 | - | 2 | 37 | 0.00% |
| PINS240517C00019000 | 2024-05-01 9:38AM EDT | 19.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| PINS240517C00020000 | 2024-04-26 11:08AM EDT | 20.00 | 14.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS240517C00021000 | 2023-10-31 3:11PM EDT | 21.00 | 10.25 | 13.70 | 14.05 | 0.00 | - | 18 | 33 | 0.00% |
| PINS240517C00022000 | 2024-05-01 9:54AM EDT | 22.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS240517C00023000 | 2024-04-24 2:06PM EDT | 23.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PINS240517C00024000 | 2024-04-26 11:25AM EDT | 24.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PINS240517C00025000 | 2024-05-01 3:21PM EDT | 25.00 | 15.54 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| PINS240517C00026000 | 2024-05-01 10:24AM EDT | 26.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| PINS240517C00027000 | 2024-05-01 2:37PM EDT | 27.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| PINS240517C00027500 | 2024-05-01 2:56PM EDT | 27.50 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS240517C00028000 | 2024-05-01 9:46AM EDT | 28.00 | 11.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS240517C00028500 | 2024-04-24 10:15AM EDT | 28.50 | 5.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PINS240517C00029000 | 2024-04-16 1:30PM EDT | 29.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS240517C00029500 | 2024-05-01 3:24PM EDT | 29.50 | 10.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PINS240517C00030000 | 2024-05-01 3:40PM EDT | 30.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| PINS240517C00030500 | 2024-04-25 2:06PM EDT | 30.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PINS240517C00031000 | 2024-05-01 1:48PM EDT | 31.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| PINS240517C00031500 | 2024-05-01 10:51AM EDT | 31.50 | 8.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PINS240517C00032000 | 2024-05-01 12:51PM EDT | 32.00 | 8.21 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| PINS240517C00032500 | 2024-05-01 1:59PM EDT | 32.50 | 7.24 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PINS240517C00033000 | 2024-05-01 2:41PM EDT | 33.00 | 7.21 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| PINS240517C00033500 | 2024-05-01 2:35PM EDT | 33.50 | 6.55 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 0.00% |
| PINS240517C00034000 | 2024-05-01 3:46PM EDT | 34.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 534 | 0 | 0.00% |
| PINS240517C00034500 | 2024-05-01 10:46AM EDT | 34.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| PINS240517C00035000 | 2024-05-01 3:35PM EDT | 35.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 0.00% |
| PINS240517C00035500 | 2024-05-01 1:34PM EDT | 35.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| PINS240517C00036000 | 2024-05-01 3:55PM EDT | 36.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 5,368 | 0 | 0.00% |
| PINS240517C00036500 | 2024-05-01 3:37PM EDT | 36.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| PINS240517C00037000 | 2024-05-01 3:52PM EDT | 37.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 1,355 | 0 | 0.00% |
| PINS240517C00037500 | 2024-05-01 3:57PM EDT | 37.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| PINS240517C00038000 | 2024-05-01 3:57PM EDT | 38.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 0.00% |
| PINS240517C00038500 | 2024-05-01 2:47PM EDT | 38.50 | 2.28 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| PINS240517C00039000 | 2024-05-01 3:57PM EDT | 39.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 748 | 0 | 0.00% |
| PINS240517C00040000 | 2024-05-01 3:58PM EDT | 40.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 7,532 | 0 | 0.00% |
| PINS240517C00041000 | 2024-05-01 3:55PM EDT | 41.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 4,648 | 0 | 1.56% |
| PINS240517C00042000 | 2024-05-01 3:48PM EDT | 42.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 705 | 0 | 6.25% |
| PINS240517C00043000 | 2024-05-01 3:59PM EDT | 43.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1,269 | 0 | 6.25% |
| PINS240517C00044000 | 2024-05-01 3:58PM EDT | 44.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3,050 | 0 | 12.50% |
| PINS240517C00045000 | 2024-05-01 3:40PM EDT | 45.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 502 | 0 | 12.50% |
| PINS240517C00046000 | 2024-05-01 3:51PM EDT | 46.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| PINS240517C00047000 | 2024-05-01 3:24PM EDT | 47.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| PINS240517C00048000 | 2024-05-01 1:56PM EDT | 48.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PINS240517C00049000 | 2024-05-01 10:25AM EDT | 49.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PINS240517C00050000 | 2024-05-01 3:47PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 25.00% |
| PINS240517C00055000 | 2024-05-01 11:48AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| PINS240517C00060000 | 2024-05-01 3:47PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240517P00015000 | 2024-03-15 9:31AM EDT | 15.00 | 0.02 | 0.00 | 0.84 | 0.00 | - | 4 | 413 | 309.77% |
| PINS240517P00017000 | 2024-02-06 3:24PM EDT | 17.00 | 0.06 | 0.00 | 1.33 | 0.00 | - | 1 | 24 | 307.03% |
| PINS240517P00018000 | 2024-04-24 3:35PM EDT | 18.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 50.00% |
| PINS240517P00019000 | 2024-04-24 3:36PM EDT | 19.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 50.00% |
| PINS240517P00020000 | 2024-05-01 2:42PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| PINS240517P00021000 | 2024-04-03 11:38AM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 50.00% |
| PINS240517P00022000 | 2024-05-01 9:31AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| PINS240517P00023000 | 2024-04-30 3:54PM EDT | 23.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| PINS240517P00024000 | 2024-05-01 3:15PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| PINS240517P00025000 | 2024-05-01 3:49PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16,121 | 0 | 50.00% |
| PINS240517P00026000 | 2024-05-01 2:23PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 50.00% |
| PINS240517P00027000 | 2024-05-01 2:59PM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 50.00% |
| PINS240517P00027500 | 2024-05-01 2:43PM EDT | 27.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| PINS240517P00028000 | 2024-05-01 3:44PM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 50.00% |
| PINS240517P00028500 | 2024-05-01 9:31AM EDT | 28.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PINS240517P00029000 | 2024-05-01 3:44PM EDT | 29.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 50.00% |
| PINS240517P00029500 | 2024-05-01 9:32AM EDT | 29.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PINS240517P00030000 | 2024-05-01 3:38PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,981 | 0 | 25.00% |
| PINS240517P00030500 | 2024-05-01 2:30PM EDT | 30.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| PINS240517P00031000 | 2024-05-01 3:54PM EDT | 31.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 25.00% |
| PINS240517P00031500 | 2024-05-01 9:37AM EDT | 31.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PINS240517P00032000 | 2024-05-01 3:58PM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 609 | 0 | 25.00% |
| PINS240517P00032500 | 2024-05-01 11:14AM EDT | 32.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 25.00% |
| PINS240517P00033000 | 2024-05-01 1:45PM EDT | 33.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 25.00% |
| PINS240517P00033500 | 2024-05-01 2:05PM EDT | 33.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 25.00% |
| PINS240517P00034000 | 2024-05-01 3:33PM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 25.00% |
| PINS240517P00034500 | 2024-05-01 9:32AM EDT | 34.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| PINS240517P00035000 | 2024-05-01 3:41PM EDT | 35.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 12.50% |
| PINS240517P00035500 | 2024-05-01 3:54PM EDT | 35.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| PINS240517P00036000 | 2024-05-01 3:07PM EDT | 36.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 12.50% |
| PINS240517P00036500 | 2024-05-01 10:25AM EDT | 36.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PINS240517P00037000 | 2024-05-01 3:58PM EDT | 37.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2,409 | 0 | 12.50% |
| PINS240517P00037500 | 2024-05-01 2:55PM EDT | 37.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 12.50% |
| PINS240517P00038000 | 2024-05-01 3:59PM EDT | 38.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 345 | 0 | 6.25% |
| PINS240517P00039000 | 2024-05-01 3:59PM EDT | 39.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1,262 | 0 | 6.25% |
| PINS240517P00040000 | 2024-05-01 3:59PM EDT | 40.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1,277 | 0 | 1.56% |
| PINS240517P00041000 | 2024-05-01 3:58PM EDT | 41.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 632 | 0 | 0.00% |
| PINS240517P00042000 | 2024-05-01 12:22PM EDT | 42.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| PINS240517P00043000 | 2024-05-01 12:40PM EDT | 43.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PINS240517P00044000 | 2024-05-01 11:38AM EDT | 44.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PINS240517P00045000 | 2024-05-01 9:56AM EDT | 45.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS240517P00046000 | 2024-05-01 2:08PM EDT | 46.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| PINS240517P00047000 | 2024-05-01 3:24PM EDT | 47.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PINS240517P00048000 | 2024-05-01 2:47PM EDT | 48.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| PINS240517P00049000 | 2024-05-01 12:22PM EDT | 49.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| PINS240517P00050000 | 2024-05-01 2:09PM EDT | 50.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| PINS240517P00055000 | 2024-05-01 11:14AM EDT | 55.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
