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
58 272,29 +2 895,66 (+5,23 %)
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’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240719C00019000 | 2024-04-12 3:06PM EDT | 19.00 | 14.50 | 20.45 | 23.20 | 0.00 | - | 3 | 3 | 110.45% |
| PINS240719C00020000 | 2024-05-01 10:22AM EDT | 20.00 | 19.85 | 19.65 | 21.10 | 0.00 | - | 3 | 3 | 118.07% |
| PINS240719C00023000 | 2024-05-01 9:59AM EDT | 23.00 | 15.98 | 17.10 | 17.80 | 0.00 | - | 1 | 6 | 56.25% |
| PINS240719C00024000 | 2024-05-03 11:32AM EDT | 24.00 | 16.65 | 16.55 | 17.80 | +5.95 | +55.61% | 1 | 3 | 95.21% |
| PINS240719C00025000 | 2024-04-10 3:26PM EDT | 25.00 | 9.55 | 14.70 | 16.85 | 0.00 | - | 1 | 11 | 73.24% |
| PINS240719C00026000 | 2024-04-26 3:39PM EDT | 26.00 | 8.75 | 13.70 | 15.85 | 0.00 | - | 1 | 11 | 68.26% |
| PINS240719C00027000 | 2024-05-03 3:59PM EDT | 27.00 | 13.58 | 12.85 | 14.80 | +7.82 | +135.76% | 1 | 13 | 65.63% |
| PINS240719C00028000 | 2024-04-30 1:33PM EDT | 28.00 | 6.90 | 11.90 | 13.75 | 0.00 | - | 3 | 13 | 60.84% |
| PINS240719C00029000 | 2024-05-01 9:41AM EDT | 29.00 | 10.50 | 10.75 | 12.95 | 0.00 | - | 1 | 222 | 57.18% |
| PINS240719C00030000 | 2024-05-01 2:38PM EDT | 30.00 | 10.56 | 9.75 | 11.00 | 0.00 | - | 35 | 4,446 | 57.37% |
| PINS240719C00031000 | 2024-05-03 3:42PM EDT | 31.00 | 10.02 | 9.15 | 11.00 | +0.47 | +4.92% | 1 | 468 | 54.74% |
| PINS240719C00032000 | 2024-05-02 11:29AM EDT | 32.00 | 8.90 | 8.25 | 10.05 | 0.00 | - | 1 | 210 | 51.90% |
| PINS240719C00033000 | 2024-05-01 12:43PM EDT | 33.00 | 7.98 | 6.90 | 8.15 | +0.28 | +3.64% | 10 | 397 | 47.12% |
| PINS240719C00034000 | 2024-05-01 3:12PM EDT | 34.00 | 7.26 | 6.80 | 7.95 | 0.00 | - | 91 | 804 | 58.15% |
| PINS240719C00035000 | 2024-05-03 11:32AM EDT | 35.00 | 6.25 | 5.35 | 7.15 | +0.26 | +4.34% | 14 | 990 | 56.06% |
| PINS240719C00036000 | 2024-05-03 2:45PM EDT | 36.00 | 5.51 | 5.20 | 5.55 | +0.06 | +1.10% | 4 | 1,442 | 40.26% |
| PINS240719C00037000 | 2024-05-03 3:58PM EDT | 37.00 | 4.69 | 3.90 | 5.25 | +0.17 | +3.76% | 15 | 1,046 | 46.14% |
| PINS240719C00038000 | 2024-05-03 2:51PM EDT | 38.00 | 4.05 | 3.85 | 4.05 | +0.30 | +8.00% | 11 | 987 | 37.28% |
| PINS240719C00039000 | 2024-05-03 3:56PM EDT | 39.00 | 3.25 | 3.20 | 4.35 | +0.26 | +8.70% | 14 | 254 | 49.61% |
| PINS240719C00040000 | 2024-05-03 3:21PM EDT | 40.00 | 2.75 | 2.66 | 2.72 | +0.06 | +2.23% | 21 | 1,140 | 34.08% |
| PINS240719C00041000 | 2024-05-03 3:04PM EDT | 41.00 | 2.17 | 2.16 | 2.20 | +0.01 | +0.46% | 16 | 1,154 | 33.33% |
| PINS240719C00042000 | 2024-05-03 12:05PM EDT | 42.00 | 1.80 | 1.71 | 1.76 | +0.04 | +2.27% | 45 | 531 | 32.81% |
| PINS240719C00043000 | 2024-05-03 2:35PM EDT | 43.00 | 1.41 | 1.32 | 1.42 | -0.04 | -2.76% | 19 | 778 | 32.81% |
| PINS240719C00044000 | 2024-05-03 3:53PM EDT | 44.00 | 1.04 | 1.04 | 1.07 | -0.11 | -9.57% | 81 | 372 | 31.84% |
| PINS240719C00045000 | 2024-05-03 3:22PM EDT | 45.00 | 0.85 | 0.79 | 0.86 | -0.01 | -1.16% | 41 | 591 | 32.23% |
| PINS240719C00046000 | 2024-05-03 2:34PM EDT | 46.00 | 0.67 | 0.60 | 0.64 | 0.00 | - | 2 | 121 | 31.69% |
| PINS240719C00047000 | 2024-05-03 3:21PM EDT | 47.00 | 0.49 | 0.47 | 0.50 | -0.03 | -5.77% | 54 | 508 | 31.89% |
| PINS240719C00048000 | 2024-05-03 2:55PM EDT | 48.00 | 0.39 | 0.35 | 0.39 | -0.07 | -15.22% | 7 | 18 | 32.13% |
| PINS240719C00049000 | 2024-05-03 2:55PM EDT | 49.00 | 0.32 | 0.27 | 0.31 | +0.03 | +10.34% | 14 | 84 | 32.57% |
| PINS240719C00050000 | 2024-05-03 3:17PM EDT | 50.00 | 0.22 | 0.20 | 0.23 | -0.02 | -8.33% | 16 | 479 | 32.42% |
| PINS240719C00055000 | 2024-05-02 2:04PM EDT | 55.00 | 0.04 | 0.04 | 0.09 | 0.00 | - | 23 | 750 | 35.74% |
| PINS240719C00060000 | 2024-05-03 1:06PM EDT | 60.00 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 1 | 342 | 39.84% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240719P00019000 | 2024-05-01 12:48PM EDT | 19.00 | 0.03 | 0.00 | 0.77 | 0.00 | - | 36 | 148 | 108.59% |
| PINS240719P00020000 | 2024-04-25 1:51PM EDT | 20.00 | 0.12 | 0.00 | 0.86 | 0.00 | - | 200 | 319 | 104.88% |
| PINS240719P00021000 | 2024-04-23 2:25PM EDT | 21.00 | 0.12 | 0.00 | 0.89 | 0.00 | - | 200 | 473 | 99.41% |
| PINS240719P00022000 | 2024-04-30 3:28PM EDT | 22.00 | 0.14 | 0.00 | 0.91 | 0.00 | - | 200 | 239 | 93.95% |
| PINS240719P00023000 | 2024-05-01 11:43AM EDT | 23.00 | 0.03 | 0.00 | 0.93 | 0.00 | - | 6 | 113 | 88.67% |
| PINS240719P00024000 | 2024-05-02 9:59AM EDT | 24.00 | 0.04 | 0.01 | 0.83 | 0.00 | - | 6 | 47 | 81.05% |
| PINS240719P00025000 | 2024-04-30 3:25PM EDT | 25.00 | 0.34 | 0.01 | 0.44 | 0.00 | - | 3 | 47 | 65.63% |
| PINS240719P00026000 | 2024-05-02 3:07PM EDT | 26.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 2 | 52 | 48.05% |
| PINS240719P00027000 | 2024-05-02 3:03PM EDT | 27.00 | 0.04 | 0.03 | 0.07 | 0.00 | - | 2 | 135 | 45.51% |
| PINS240719P00028000 | 2024-05-02 12:35PM EDT | 28.00 | 0.05 | 0.04 | 0.08 | -0.02 | -28.57% | 2 | 71 | 42.77% |
| PINS240719P00029000 | 2024-05-02 2:17PM EDT | 29.00 | 0.09 | 0.04 | 0.10 | 0.00 | - | 2 | 1,568 | 40.92% |
| PINS240719P00030000 | 2024-05-02 12:29PM EDT | 30.00 | 0.10 | 0.06 | 0.12 | 0.00 | - | 22 | 327 | 38.67% |
| PINS240719P00031000 | 2024-05-03 9:30AM EDT | 31.00 | 0.29 | 0.09 | 0.15 | +0.05 | +20.83% | 40 | 392 | 36.82% |
| PINS240719P00032000 | 2024-05-02 2:32PM EDT | 32.00 | 0.19 | 0.14 | 0.19 | 0.00 | - | 34 | 1,438 | 35.06% |
| PINS240719P00033000 | 2024-05-03 3:23PM EDT | 33.00 | 0.24 | 0.21 | 0.25 | -0.02 | -7.69% | 1 | 2,511 | 33.59% |
| PINS240719P00034000 | 2024-05-03 2:08PM EDT | 34.00 | 0.31 | 0.30 | 0.39 | -0.14 | -31.11% | 41 | 1,175 | 33.94% |
| PINS240719P00035000 | 2024-05-03 11:03AM EDT | 35.00 | 0.53 | 0.42 | 0.50 | -0.01 | -1.85% | 11 | 663 | 32.47% |
| PINS240719P00036000 | 2024-05-03 9:56AM EDT | 36.00 | 0.68 | 0.60 | 0.71 | -0.07 | -9.33% | 3 | 606 | 32.42% |
| PINS240719P00037000 | 2024-05-03 3:23PM EDT | 37.00 | 0.81 | 0.70 | 0.88 | -0.15 | -15.62% | 2 | 310 | 30.66% |
| PINS240719P00038000 | 2024-05-03 3:19PM EDT | 38.00 | 1.11 | 0.97 | 1.15 | -0.34 | -23.45% | 33 | 465 | 29.86% |
| PINS240719P00039000 | 2024-05-03 3:22PM EDT | 39.00 | 1.45 | 1.44 | 1.47 | -0.19 | -11.59% | 48 | 1,248 | 28.91% |
| PINS240719P00040000 | 2024-05-03 3:17PM EDT | 40.00 | 1.81 | 1.84 | 1.88 | -0.22 | -10.84% | 124 | 557 | 28.25% |
| PINS240719P00041000 | 2024-05-03 3:59PM EDT | 41.00 | 2.35 | 2.20 | 2.38 | -0.09 | -3.69% | 53 | 594 | 27.81% |
| PINS240719P00042000 | 2024-05-03 3:36PM EDT | 42.00 | 2.85 | 2.89 | 2.95 | -0.31 | -9.81% | 10 | 266 | 27.30% |
| PINS240719P00043000 | 2024-05-01 1:24PM EDT | 43.00 | 4.55 | 3.45 | 4.00 | 0.00 | - | 1 | 69 | 32.69% |
| PINS240719P00044000 | 2024-05-02 9:36AM EDT | 44.00 | 4.70 | 3.70 | 4.80 | 0.00 | - | 1 | 170 | 33.99% |
| PINS240719P00045000 | 2024-05-03 11:03AM EDT | 45.00 | 5.10 | 4.95 | 5.85 | -5.60 | -52.34% | 1 | 311 | 38.62% |
| PINS240719P00046000 | 2024-05-02 10:02AM EDT | 46.00 | 6.70 | 5.80 | 6.45 | 0.00 | - | 14 | 94 | 35.67% |
| PINS240719P00048000 | 2024-02-12 11:35AM EDT | 48.00 | 12.10 | 13.00 | 13.15 | 0.00 | - | 125 | 144 | 109.60% |
| PINS240719P00049000 | 2024-02-09 4:47PM EDT | 49.00 | 12.20 | 14.00 | 15.10 | 0.00 | - | - | 27 | 119.70% |
| PINS240719P00055000 | 2024-02-09 2:29PM EDT | 55.00 | 18.85 | 20.00 | 21.15 | 0.00 | - | - | 0 | 139.36% |
