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
58 731,25 +3 522,90 (+6,38 %)
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’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240816C00020000 | 2024-05-03 2:31PM EDT | 20.00 | 20.80 | 20.60 | 20.90 | -0.05 | -0.24% | 31 | 41 | 85.06% |
| PINS240816C00025000 | 2024-04-30 11:59AM EDT | 25.00 | 9.83 | 15.75 | 16.05 | 0.00 | - | 3 | 40 | 67.48% |
| PINS240816C00028000 | 2024-05-01 9:56AM EDT | 28.00 | 11.95 | 12.25 | 15.00 | 0.00 | - | 1 | 57 | 72.85% |
| PINS240816C00029000 | 2024-05-02 11:08AM EDT | 29.00 | 11.75 | 11.90 | 12.30 | 0.00 | - | 1 | 171 | 55.86% |
| PINS240816C00030000 | 2024-05-01 3:45PM EDT | 30.00 | 11.48 | 10.40 | 11.45 | 0.00 | - | 32 | 653 | 59.47% |
| PINS240816C00031000 | 2024-05-03 2:32PM EDT | 31.00 | 10.44 | 10.15 | 10.50 | -0.35 | -3.24% | 2 | 21 | 52.34% |
| PINS240816C00032000 | 2024-05-01 11:40AM EDT | 32.00 | 10.00 | 7.95 | 9.65 | 0.00 | - | 24 | 221 | 54.15% |
| PINS240816C00033000 | 2024-05-03 3:38PM EDT | 33.00 | 8.82 | 8.60 | 8.80 | +0.27 | +3.16% | 7 | 656 | 50.39% |
| PINS240816C00034000 | 2024-05-01 12:10PM EDT | 34.00 | 8.33 | 7.20 | 8.35 | 0.00 | - | 42 | 135 | 55.93% |
| PINS240816C00035000 | 2024-05-03 2:36PM EDT | 35.00 | 7.25 | 6.90 | 8.15 | +0.15 | +2.11% | 8 | 260 | 53.42% |
| PINS240816C00036000 | 2024-05-03 9:48AM EDT | 36.00 | 6.65 | 5.90 | 6.55 | +0.23 | +3.58% | 24 | 487 | 48.63% |
| PINS240816C00037000 | 2024-05-03 2:40PM EDT | 37.00 | 5.83 | 5.65 | 5.85 | 0.00 | - | 1 | 1,256 | 47.36% |
| PINS240816C00038000 | 2024-05-03 11:05AM EDT | 38.00 | 5.15 | 4.70 | 6.20 | +0.05 | +0.98% | 36 | 323 | 58.67% |
| PINS240816C00039000 | 2024-05-03 1:58PM EDT | 39.00 | 4.60 | 4.45 | 4.60 | -0.30 | -6.12% | 1 | 1,586 | 45.48% |
| PINS240816C00040000 | 2024-05-03 3:40PM EDT | 40.00 | 4.10 | 3.90 | 4.05 | +0.05 | +1.23% | 341 | 999 | 44.75% |
| PINS240816C00041000 | 2024-05-03 10:18AM EDT | 41.00 | 3.55 | 3.45 | 3.55 | +0.10 | +2.90% | 4 | 423 | 44.17% |
| PINS240816C00042000 | 2024-05-03 3:59PM EDT | 42.00 | 3.05 | 3.00 | 3.10 | +0.05 | +1.67% | 56 | 587 | 43.68% |
| PINS240816C00043000 | 2024-05-03 3:40PM EDT | 43.00 | 2.69 | 2.63 | 2.66 | 0.00 | - | 122 | 1,048 | 42.87% |
| PINS240816C00044000 | 2024-05-03 3:41PM EDT | 44.00 | 2.33 | 2.21 | 2.31 | -0.01 | -0.43% | 12 | 649 | 42.65% |
| PINS240816C00045000 | 2024-05-03 3:41PM EDT | 45.00 | 2.01 | 1.85 | 1.99 | -0.03 | -1.47% | 54 | 558 | 42.36% |
| PINS240816C00046000 | 2024-05-03 3:51PM EDT | 46.00 | 1.74 | 1.58 | 1.72 | -0.01 | -0.57% | 56 | 317 | 42.26% |
| PINS240816C00047000 | 2024-05-03 3:22PM EDT | 47.00 | 1.45 | 1.37 | 1.48 | -0.06 | -3.97% | 5 | 293 | 42.14% |
| PINS240816C00048000 | 2024-05-03 3:35PM EDT | 48.00 | 1.25 | 1.13 | 1.27 | -0.25 | -16.67% | 30 | 156 | 42.07% |
| PINS240816C00049000 | 2024-05-03 3:56PM EDT | 49.00 | 1.07 | 0.99 | 1.08 | +0.02 | +1.90% | 2 | 44 | 41.90% |
| PINS240816C00050000 | 2024-05-03 9:36AM EDT | 50.00 | 0.93 | 0.82 | 0.93 | -0.09 | -8.82% | 26 | 646 | 41.97% |
| PINS240816C00055000 | 2024-05-03 12:39PM EDT | 55.00 | 0.46 | 0.39 | 0.45 | -0.04 | -8.00% | 15 | 595 | 42.87% |
| PINS240816C00060000 | 2024-05-03 11:59AM EDT | 60.00 | 0.20 | 0.17 | 0.21 | -0.03 | -13.04% | 1 | 144 | 43.41% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240816P00020000 | 2024-05-03 11:50AM EDT | 20.00 | 0.05 | 0.01 | 0.05 | +0.01 | +25.00% | 2 | 120 | 56.64% |
| PINS240816P00025000 | 2024-05-03 3:22PM EDT | 25.00 | 0.12 | 0.07 | 0.17 | -0.02 | -14.29% | 53 | 1,271 | 53.13% |
| PINS240816P00028000 | 2024-05-03 10:37AM EDT | 28.00 | 0.27 | 0.23 | 0.28 | +0.01 | +3.85% | 23 | 196 | 47.27% |
| PINS240816P00029000 | 2024-05-03 2:51PM EDT | 29.00 | 0.32 | 0.30 | 0.35 | -0.04 | -11.11% | 7 | 40 | 46.09% |
| PINS240816P00030000 | 2024-05-03 3:57PM EDT | 30.00 | 0.42 | 0.39 | 0.42 | -0.06 | -12.50% | 98 | 742 | 44.48% |
| PINS240816P00031000 | 2024-05-03 10:27AM EDT | 31.00 | 0.50 | 0.49 | 0.60 | -0.07 | -12.28% | 7 | 682 | 45.36% |
| PINS240816P00032000 | 2024-05-02 2:29PM EDT | 32.00 | 0.72 | 0.62 | 0.75 | 0.00 | - | 8 | 1,463 | 44.68% |
| PINS240816P00033000 | 2024-05-02 2:29PM EDT | 33.00 | 0.89 | 0.78 | 0.88 | 0.00 | - | 26 | 223 | 43.07% |
| PINS240816P00034000 | 2024-05-03 3:59PM EDT | 34.00 | 1.00 | 0.97 | 1.06 | -0.46 | -31.51% | 12 | 155 | 41.99% |
| PINS240816P00035000 | 2024-05-03 12:33PM EDT | 35.00 | 1.20 | 1.20 | 1.28 | -0.13 | -9.77% | 8 | 458 | 41.11% |
| PINS240816P00036000 | 2024-05-02 10:04AM EDT | 36.00 | 1.51 | 1.43 | 1.58 | -0.25 | -14.20% | 2 | 397 | 40.87% |
| PINS240816P00037000 | 2024-05-01 1:12PM EDT | 37.00 | 1.77 | 1.76 | 1.83 | -0.48 | -21.33% | 2 | 1,008 | 39.40% |
| PINS240816P00038000 | 2024-05-03 3:52PM EDT | 38.00 | 2.12 | 2.08 | 2.21 | -0.19 | -8.23% | 92 | 2,262 | 39.14% |
| PINS240816P00039000 | 2024-05-03 1:37PM EDT | 39.00 | 2.45 | 2.50 | 2.59 | -0.20 | -7.55% | 4 | 1,214 | 38.28% |
| PINS240816P00040000 | 2024-05-03 1:10PM EDT | 40.00 | 2.95 | 2.95 | 3.05 | -0.15 | -4.84% | 33 | 725 | 37.87% |
| PINS240816P00041000 | 2024-05-03 11:29AM EDT | 41.00 | 3.58 | 3.45 | 3.55 | -0.12 | -3.24% | 4 | 2,343 | 37.35% |
| PINS240816P00042000 | 2024-05-03 2:13PM EDT | 42.00 | 4.00 | 3.95 | 4.10 | -0.25 | -5.88% | 3 | 325 | 36.87% |
| PINS240816P00043000 | 2024-05-02 11:33AM EDT | 43.00 | 4.75 | 4.55 | 4.65 | 0.00 | - | 20 | 404 | 35.82% |
| PINS240816P00044000 | 2024-05-02 12:11PM EDT | 44.00 | 5.50 | 5.20 | 5.55 | 0.00 | - | 25 | 124 | 38.45% |
| PINS240816P00045000 | 2024-05-02 10:34AM EDT | 45.00 | 6.20 | 5.80 | 7.00 | 0.00 | - | 38 | 351 | 47.49% |
| PINS240816P00046000 | 2024-05-02 2:53PM EDT | 46.00 | 6.95 | 6.10 | 7.40 | 0.00 | - | 1 | 2 | 43.43% |
| PINS240816P00047000 | 2024-05-02 1:34PM EDT | 47.00 | 7.70 | 6.85 | 8.50 | 0.00 | - | 2 | 26 | 47.83% |
| PINS240816P00048000 | 2024-05-01 10:31AM EDT | 48.00 | 8.85 | 7.40 | 8.90 | 0.00 | - | 6 | 7 | 42.65% |
| PINS240816P00049000 | 2024-05-02 10:41AM EDT | 49.00 | 9.50 | 8.70 | 9.65 | 0.00 | - | 1 | 4 | 41.60% |
| PINS240816P00050000 | 2024-02-22 11:01AM EDT | 50.00 | 14.56 | 16.05 | 16.25 | 0.00 | - | 2 | 4 | 112.50% |
| PINS240816P00055000 | 2024-03-26 3:50PM EDT | 55.00 | 19.30 | 21.00 | 24.00 | 0.00 | - | 1 | 0 | 141.72% |
| PINS240816P00060000 | 2024-05-01 11:27AM EDT | 60.00 | 19.80 | 17.90 | 20.10 | 0.00 | - | 1 | 1 | 52.78% |
