La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0693 +0,0021 (+0,19 %) Gold future
2 319,60 +16,70 (+0,73 %) Bitcoin EUR
53 523,19 -2 396,14 (-4,28 %)
Pinterest, Inc. (PINS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240621C00013000 | 2023-11-03 2:01PM EDT | 13.00 | 18.55 | 22.10 | 22.90 | 0.00 | - | 1 | 45 | 0.00% |
| PINS240621C00015000 | 2024-05-01 9:31AM EDT | 15.00 | 24.10 | 25.10 | 26.75 | +5.90 | +32.42% | 5 | 277 | 175.78% |
| PINS240621C00016000 | 2024-04-23 9:45AM EDT | 16.00 | 17.00 | 23.30 | 25.80 | 0.00 | - | 5 | 6 | 121.09% |
| PINS240621C00017000 | 2023-12-06 4:28PM EDT | 17.00 | 17.15 | 19.35 | 19.55 | 0.00 | - | 1 | 1 | 0.00% |
| PINS240621C00018000 | 2024-05-01 12:54PM EDT | 18.00 | 21.91 | 21.85 | 23.60 | +8.21 | +59.93% | 80 | 173 | 129.88% |
| PINS240621C00019000 | 2024-03-08 2:38PM EDT | 19.00 | 16.60 | 14.55 | 17.45 | 0.00 | - | 3 | 3 | 0.00% |
| PINS240621C00020000 | 2024-04-25 1:49PM EDT | 20.00 | 13.00 | 20.20 | 22.45 | 0.00 | - | 20 | 442 | 153.22% |
| PINS240621C00021000 | 2023-11-27 11:03AM EDT | 21.00 | 12.43 | 17.00 | 17.25 | 0.00 | - | 1 | 4 | 0.00% |
| PINS240621C00022000 | 2024-01-24 1:10PM EDT | 22.00 | 16.05 | 14.25 | 14.50 | 0.00 | - | 2 | 9 | 0.00% |
| PINS240621C00023000 | 2024-04-24 10:01AM EDT | 23.00 | 10.30 | 15.95 | 17.65 | 0.00 | - | 1 | 240 | 88.67% |
| PINS240621C00024000 | 2024-03-14 9:49AM EDT | 24.00 | 10.85 | 9.90 | 10.85 | 0.00 | - | 9 | 13 | 0.00% |
| PINS240621C00025000 | 2024-05-01 9:32AM EDT | 25.00 | 13.55 | 14.40 | 15.60 | +5.58 | +70.01% | 3 | 840 | 72.85% |
| PINS240621C00026000 | 2024-05-01 10:00AM EDT | 26.00 | 13.01 | 14.40 | 14.75 | +5.61 | +75.81% | 2 | 94 | 65.23% |
| PINS240621C00027000 | 2024-05-01 1:06PM EDT | 27.00 | 12.72 | 13.60 | 13.70 | +5.12 | +67.37% | 2 | 1,741 | 66.80% |
| PINS240621C00028000 | 2024-05-01 10:11AM EDT | 28.00 | 11.40 | 12.60 | 12.75 | +5.58 | +95.88% | 2 | 80 | 63.38% |
| PINS240621C00029000 | 2024-05-01 2:50PM EDT | 29.00 | 11.75 | 9.95 | 12.20 | +5.85 | +99.15% | 8 | 83 | 81.40% |
| PINS240621C00030000 | 2024-05-01 3:12PM EDT | 30.00 | 10.63 | 10.30 | 10.80 | +5.60 | +111.33% | 199 | 5,487 | 59.86% |
| PINS240621C00031000 | 2024-04-29 1:18PM EDT | 31.00 | 4.40 | 8.35 | 9.80 | 0.00 | - | 2 | 447 | 54.74% |
| PINS240621C00032000 | 2024-05-01 12:59PM EDT | 32.00 | 8.25 | 7.85 | 8.80 | +4.48 | +118.83% | 31 | 2,260 | 49.71% |
| PINS240621C00033000 | 2024-05-01 2:56PM EDT | 33.00 | 7.65 | 7.60 | 7.90 | +4.54 | +145.98% | 100 | 914 | 48.29% |
| PINS240621C00034000 | 2024-05-01 3:43PM EDT | 34.00 | 6.95 | 6.50 | 7.00 | +4.40 | +172.55% | 336 | 1,822 | 46.19% |
| PINS240621C00035000 | 2024-05-01 3:47PM EDT | 35.00 | 6.20 | 5.90 | 6.10 | +4.05 | +188.37% | 437 | 3,427 | 43.51% |
| PINS240621C00036000 | 2024-05-01 3:39PM EDT | 36.00 | 5.10 | 5.00 | 5.40 | +3.23 | +172.73% | 53 | 1,604 | 44.92% |
| PINS240621C00037000 | 2024-05-01 2:29PM EDT | 37.00 | 4.05 | 4.30 | 4.45 | +2.58 | +175.51% | 142 | 2,706 | 39.84% |
| PINS240621C00038000 | 2024-05-01 3:18PM EDT | 38.00 | 3.57 | 3.55 | 3.65 | +2.40 | +205.13% | 113 | 2,875 | 37.35% |
| PINS240621C00039000 | 2024-05-01 3:21PM EDT | 39.00 | 2.85 | 2.83 | 2.89 | +1.86 | +187.88% | 327 | 7,315 | 34.77% |
| PINS240621C00040000 | 2024-05-01 3:53PM EDT | 40.00 | 2.35 | 2.27 | 2.35 | +1.55 | +193.75% | 2,526 | 11,770 | 34.89% |
| PINS240621C00041000 | 2024-05-01 3:45PM EDT | 41.00 | 1.85 | 1.80 | 1.85 | +1.19 | +180.30% | 812 | 2,354 | 34.40% |
| PINS240621C00042000 | 2024-05-01 3:44PM EDT | 42.00 | 1.44 | 1.40 | 1.41 | +0.92 | +176.92% | 636 | 1,396 | 33.69% |
| PINS240621C00043000 | 2024-05-01 3:44PM EDT | 43.00 | 1.10 | 1.06 | 1.10 | +0.68 | +161.90% | 1,182 | 873 | 33.99% |
| PINS240621C00044000 | 2024-05-01 3:47PM EDT | 44.00 | 0.85 | 0.78 | 0.83 | +0.52 | +157.58% | 188 | 418 | 33.89% |
| PINS240621C00045000 | 2024-05-01 3:53PM EDT | 45.00 | 0.61 | 0.58 | 0.63 | +0.34 | +125.93% | 904 | 1,706 | 34.13% |
| PINS240621C00046000 | 2024-05-01 3:49PM EDT | 46.00 | 0.47 | 0.39 | 0.45 | +0.20 | +74.07% | 169 | 212 | 33.74% |
| PINS240621C00047000 | 2024-05-01 2:46PM EDT | 47.00 | 0.30 | 0.30 | 0.33 | +0.12 | +66.67% | 278 | 150 | 33.84% |
| PINS240621C00048000 | 2024-05-01 2:42PM EDT | 48.00 | 0.24 | 0.22 | 0.25 | +0.05 | +26.32% | 19 | 157 | 34.38% |
| PINS240621C00049000 | 2024-05-01 1:18PM EDT | 49.00 | 0.16 | 0.15 | 0.20 | +0.02 | +14.29% | 96 | 292 | 35.30% |
| PINS240621C00050000 | 2024-05-01 1:50PM EDT | 50.00 | 0.13 | 0.11 | 0.15 | +0.03 | +30.00% | 611 | 686 | 35.65% |
| PINS240621C00055000 | 2024-05-01 2:14PM EDT | 55.00 | 0.04 | 0.01 | 0.05 | +0.01 | +33.33% | 211 | 4,502 | 39.45% |
| PINS240621C00060000 | 2024-04-30 3:18PM EDT | 60.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 163 | 59.38% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240621P00013000 | 2024-04-01 9:30AM EDT | 13.00 | 0.03 | 0.00 | 1.10 | 0.00 | - | 1 | 574 | 206.74% |
| PINS240621P00015000 | 2024-03-19 3:53PM EDT | 15.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 70 | 595 | 135.94% |
| PINS240621P00016000 | 2023-12-29 11:59AM EDT | 16.00 | 0.07 | 0.01 | 0.13 | 0.00 | - | 2 | 3 | 116.80% |
| PINS240621P00017000 | 2024-01-25 4:37PM EDT | 17.00 | 0.10 | 0.01 | 0.13 | 0.00 | - | 2 | 1 | 109.77% |
| PINS240621P00018000 | 2024-04-30 12:32PM EDT | 18.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 18 | 2,139 | 84.38% |
| PINS240621P00019000 | 2024-05-01 9:52AM EDT | 19.00 | 0.01 | 0.00 | 0.15 | -0.07 | -87.50% | 2 | 73 | 97.66% |
| PINS240621P00020000 | 2024-04-19 10:47AM EDT | 20.00 | 0.10 | 0.00 | 0.16 | 0.00 | - | 10 | 7,181 | 92.58% |
| PINS240621P00021000 | 2024-04-30 2:18PM EDT | 21.00 | 0.03 | 0.00 | 0.19 | -0.04 | -57.14% | 3 | 75 | 89.26% |
| PINS240621P00022000 | 2024-05-01 1:35PM EDT | 22.00 | 0.04 | 0.00 | 0.20 | -0.05 | -55.56% | 7 | 105 | 84.38% |
| PINS240621P00023000 | 2024-04-25 9:37AM EDT | 23.00 | 0.30 | 0.01 | 0.25 | 0.00 | - | 2 | 11,196 | 82.42% |
| PINS240621P00024000 | 2024-05-01 12:48PM EDT | 24.00 | 0.02 | 0.00 | 0.20 | -0.14 | -87.50% | 271 | 1,007 | 73.63% |
| PINS240621P00025000 | 2024-05-01 12:47PM EDT | 25.00 | 0.03 | 0.03 | 0.16 | -0.22 | -88.00% | 103 | 4,591 | 67.97% |
| PINS240621P00026000 | 2024-05-01 11:37AM EDT | 26.00 | 0.04 | 0.02 | 0.05 | -0.29 | -87.88% | 10 | 1,249 | 53.91% |
| PINS240621P00027000 | 2024-05-01 2:15PM EDT | 27.00 | 0.03 | 0.02 | 0.04 | -0.44 | -93.62% | 33 | 2,145 | 50.78% |
| PINS240621P00028000 | 2024-05-01 1:04PM EDT | 28.00 | 0.05 | 0.04 | 0.08 | -0.59 | -92.19% | 51 | 484 | 52.34% |
| PINS240621P00029000 | 2024-05-01 3:34PM EDT | 29.00 | 0.05 | 0.01 | 0.08 | -0.74 | -93.67% | 54 | 443 | 48.05% |
| PINS240621P00030000 | 2024-05-01 3:55PM EDT | 30.00 | 0.08 | 0.05 | 0.10 | -1.05 | -92.92% | 389 | 5,040 | 45.70% |
| PINS240621P00031000 | 2024-05-01 3:53PM EDT | 31.00 | 0.08 | 0.04 | 0.12 | -1.43 | -94.08% | 216 | 1,187 | 42.97% |
| PINS240621P00032000 | 2024-05-01 2:27PM EDT | 32.00 | 0.12 | 0.08 | 0.13 | -1.80 | -93.75% | 215 | 1,935 | 39.36% |
| PINS240621P00033000 | 2024-05-01 1:54PM EDT | 33.00 | 0.23 | 0.13 | 0.16 | -2.10 | -90.13% | 102 | 3,125 | 36.82% |
| PINS240621P00034000 | 2024-05-01 3:42PM EDT | 34.00 | 0.20 | 0.19 | 0.22 | -2.70 | -93.10% | 105 | 1,955 | 35.25% |
| PINS240621P00035000 | 2024-05-01 3:44PM EDT | 35.00 | 0.30 | 0.29 | 0.33 | -2.95 | -90.77% | 255 | 3,591 | 34.57% |
| PINS240621P00036000 | 2024-05-01 3:53PM EDT | 36.00 | 0.44 | 0.42 | 0.45 | -3.51 | -88.86% | 596 | 1,121 | 33.15% |
| PINS240621P00037000 | 2024-05-01 3:14PM EDT | 37.00 | 0.60 | 0.61 | 0.66 | -3.85 | -86.52% | 176 | 497 | 32.84% |
| PINS240621P00038000 | 2024-05-01 3:48PM EDT | 38.00 | 0.82 | 0.86 | 0.92 | -5.68 | -87.38% | 304 | 491 | 32.23% |
| PINS240621P00039000 | 2024-05-01 3:45PM EDT | 39.00 | 1.17 | 1.21 | 1.24 | -4.85 | -80.56% | 528 | 193 | 31.45% |
| PINS240621P00040000 | 2024-05-01 3:49PM EDT | 40.00 | 1.50 | 1.62 | 1.67 | -5.59 | -78.84% | 1,360 | 1,231 | 31.25% |
| PINS240621P00041000 | 2024-05-01 3:28PM EDT | 41.00 | 2.06 | 2.13 | 2.16 | -7.39 | -78.20% | 229 | 460 | 30.64% |
| PINS240621P00042000 | 2024-05-01 2:45PM EDT | 42.00 | 2.58 | 2.71 | 2.81 | -7.67 | -74.83% | 204 | 465 | 31.35% |
| PINS240621P00043000 | 2024-05-01 3:44PM EDT | 43.00 | 3.33 | 3.35 | 3.50 | -6.62 | -66.53% | 199 | 132 | 31.49% |
| PINS240621P00044000 | 2024-05-01 3:17PM EDT | 44.00 | 3.95 | 4.10 | 4.25 | -6.50 | -62.20% | 22 | 20 | 31.52% |
| PINS240621P00045000 | 2024-05-01 2:10PM EDT | 45.00 | 5.42 | 4.75 | 5.00 | -6.98 | -56.29% | 108 | 148 | 30.23% |
| PINS240621P00046000 | 2024-05-01 12:21PM EDT | 46.00 | 5.64 | 5.25 | 6.00 | -4.61 | -44.98% | 3 | 6 | 33.99% |
| PINS240621P00047000 | 2024-02-08 12:07PM EDT | 47.00 | 8.15 | 12.05 | 12.30 | 0.00 | - | 31 | 46 | 130.76% |
| PINS240621P00048000 | 2024-02-08 4:56PM EDT | 48.00 | 9.35 | 13.05 | 13.25 | 0.00 | - | 26 | 26 | 135.03% |
| PINS240621P00049000 | 2024-02-08 1:21PM EDT | 49.00 | 9.95 | 14.00 | 14.20 | 0.00 | - | - | 9 | 138.67% |
| PINS240621P00050000 | 2024-02-08 12:51PM EDT | 50.00 | 10.70 | 15.00 | 15.95 | 0.00 | - | 2 | 0 | 149.17% |
| PINS240621P00055000 | 2024-03-26 3:50PM EDT | 55.00 | 19.30 | 21.35 | 22.85 | 0.00 | - | 1 | 0 | 195.21% |
| PINS240621P00060000 | 2024-02-14 10:40AM EDT | 60.00 | 24.20 | 24.65 | 26.60 | 0.00 | - | 1 | 0 | 187.21% |
