La bourse est fermée

Pinterest, Inc. (PINS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
23,43+0,57 (+2,49 %)
À la clôture : 04:02PM EDT
23,43 0,00 (0,00 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 août 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PINS220819C000025002022-08-11 10:20AM EDT2.5021.7020.8521.000.00-11884.38%
PINS220819C000050002022-07-22 3:47PM EDT5.0013.1518.3518.550.00-111506.25%
PINS220819C000075002022-07-29 9:56AM EDT7.5011.5015.8016.000.00-15453.13%
PINS220819C000100002022-07-27 11:33AM EDT10.008.6813.3513.500.00-16345.31%
PINS220819C000125002022-07-26 10:46AM EDT12.504.9010.8511.000.00-129263.28%
PINS220819C000130002022-08-01 3:01PM EDT13.007.1010.3510.550.00-28206.25%
PINS220819C000135002022-08-01 12:55PM EDT13.506.659.8510.050.00--3193.75%
PINS220819C000140002022-08-04 2:04PM EDT14.008.559.359.550.00-27181.25%
PINS220819C000145002022-08-01 12:30PM EDT14.505.858.859.000.00-210207.81%
PINS220819C000150002022-08-12 3:05PM EDT15.008.488.408.50+0.93+12.32%6294159.38%
PINS220819C000155002022-07-27 2:46PM EDT15.504.187.758.050.00-22203.91%
PINS220819C000160002022-08-11 1:02PM EDT16.007.107.407.550.00-13304157.81%
PINS220819C000165002022-08-08 9:32AM EDT16.506.556.907.050.00-2234146.88%
PINS220819C000170002022-08-09 3:35PM EDT17.005.656.406.550.00-6191135.94%
PINS220819C000175002022-08-12 1:12PM EDT17.505.865.906.05+0.34+6.16%13,492125.78%
PINS220819C000180002022-08-12 11:16AM EDT18.005.285.405.50+0.61+13.06%52,790100.00%
PINS220819C000185002022-08-11 3:51PM EDT18.505.004.905.05+0.55+12.36%25806104.69%
PINS220819C000190002022-08-12 3:32PM EDT19.004.604.404.55-0.35-7.07%232195.31%
PINS220819C000195002022-08-12 3:20PM EDT19.504.093.904.05+0.61+17.53%532385.16%
PINS220819C000200002022-08-12 3:32PM EDT20.003.603.403.55+0.66+22.45%21656,96375.78%
PINS220819C000205002022-08-12 3:12PM EDT20.503.052.913.05+0.48+18.68%5978367.19%
PINS220819C000210002022-08-12 3:53PM EDT21.002.572.482.60+0.46+21.80%281,31470.70%
PINS220819C000215002022-08-12 3:36PM EDT21.502.162.002.14+0.49+29.34%121,60464.06%
PINS220819C000220002022-08-12 3:30PM EDT22.001.771.561.70+0.42+31.11%5501,67559.57%
PINS220819C000225002022-08-12 3:59PM EDT22.501.271.231.29+0.21+19.81%1,94339,85759.57%
PINS220819C000230002022-08-12 3:59PM EDT23.000.940.900.97+0.16+20.51%3,1004,13458.89%
PINS220819C000235002022-08-12 3:59PM EDT23.500.670.650.67+0.08+13.56%3991,53257.81%
PINS220819C000240002022-08-12 3:57PM EDT24.000.480.440.49+0.06+14.29%5752,02258.89%
PINS220819C000245002022-08-12 3:43PM EDT24.500.350.300.34+0.06+20.69%2532,37059.96%
PINS220819C000250002022-08-12 3:56PM EDT25.000.210.200.23-0.01-4.55%43422,28360.94%
PINS220819C000255002022-08-12 3:44PM EDT25.500.150.140.16-0.01-6.25%20279262.89%
PINS220819C000260002022-08-12 3:57PM EDT26.000.110.110.120.00-1901,49466.80%
PINS220819C000265002022-08-12 3:36PM EDT26.500.080.070.09-0.12-60.00%3038468.36%
PINS220819C000270002022-08-12 3:57PM EDT27.000.060.050.07-0.02-25.00%2165871.09%
PINS220819C000275002022-08-12 3:37PM EDT27.500.050.050.060.00-9014,89576.95%
PINS220819C000280002022-08-12 1:49PM EDT28.000.050.040.05-0.01-16.67%341,19280.47%
PINS220819C000290002022-08-12 2:43PM EDT29.000.040.030.040.00-73089.06%
PINS220819C000300002022-08-12 3:38PM EDT30.000.030.020.03-0.01-25.00%3617,99795.31%
PINS220819C000310002022-08-12 10:59AM EDT31.000.030.020.030.00-167104.69%
PINS220819C000320002022-08-08 12:54PM EDT32.000.030.020.030.00-1616114.84%
PINS220819C000325002022-08-12 1:37PM EDT32.500.020.010.03-0.01-33.33%55,503115.63%
PINS220819C000330002022-08-12 2:42PM EDT33.000.020.010.030.00-13120.31%
PINS220819C000340002022-08-11 10:20AM EDT34.000.020.000.030.00-12125.00%
PINS220819C000350002022-08-12 3:01PM EDT35.000.010.010.03-0.01-50.00%104,001137.50%
PINS220819C000375002022-08-08 10:49AM EDT37.500.010.000.030.00-3001,537153.13%
PINS220819C000400002022-08-11 10:10AM EDT40.000.010.000.010.00-32,309150.00%
PINS220819C000425002022-08-09 10:01AM EDT42.500.010.000.030.00-1326184.38%
PINS220819C000450002022-08-05 10:12AM EDT45.000.010.000.020.00-2435193.75%
PINS220819C000475002022-08-02 10:11AM EDT47.500.010.000.030.00-1184215.63%
PINS220819C000500002022-08-02 1:19PM EDT50.000.010.000.030.00-61,216228.13%
Options de ventepour19 août 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PINS220819P000025002022-07-07 9:45AM EDT2.500.020.000.020.00--20675.00%
PINS220819P000050002022-08-02 10:07AM EDT5.000.030.000.010.00-1403437.50%
PINS220819P000075002022-08-02 1:28PM EDT7.500.010.000.030.00-1576362.50%
PINS220819P000100002022-08-04 12:11PM EDT10.000.010.000.030.00-5629278.13%
PINS220819P000110002022-08-08 10:04AM EDT11.000.010.000.030.00-6128250.00%
PINS220819P000120002022-08-11 12:32PM EDT12.000.010.000.030.00-26877221.88%
PINS220819P000125002022-08-11 3:58PM EDT12.500.010.000.010.00-19,684187.50%
PINS220819P000130002022-08-05 10:18AM EDT13.000.010.000.030.00-1501196.88%
PINS220819P000135002022-08-12 1:13PM EDT13.500.010.000.030.00-2123187.50%
PINS220819P000140002022-08-11 12:03PM EDT14.000.010.000.030.00-33,301175.00%
PINS220819P000145002022-08-10 9:51AM EDT14.500.010.000.030.00-1416164.06%
PINS220819P000150002022-08-12 2:27PM EDT15.000.020.000.02+0.01+100.00%126,718146.88%
PINS220819P000155002022-08-10 9:51AM EDT15.500.010.000.030.00-2132143.75%
PINS220819P000160002022-08-12 1:03PM EDT16.000.020.010.030.00-3268139.06%
PINS220819P000165002022-08-12 3:54PM EDT16.500.020.010.030.00-522,927129.69%
PINS220819P000170002022-08-12 12:46PM EDT17.000.020.000.030.00-11,531115.63%
PINS220819P000175002022-08-12 1:09PM EDT17.500.030.010.03+0.01+50.00%69,537109.38%
PINS220819P000180002022-08-12 2:57PM EDT18.000.020.000.000.00-454,97050.00%
PINS220819P000185002022-08-12 1:00PM EDT18.500.020.020.03-0.01-33.33%166,36995.31%
PINS220819P000190002022-08-12 12:34PM EDT19.000.020.020.03-0.02-50.00%36,07585.94%
PINS220819P000195002022-08-12 3:41PM EDT19.500.030.030.04-0.01-25.00%2257981.25%
PINS220819P000200002022-08-12 3:52PM EDT20.000.040.040.05-0.05-55.56%57030,94575.78%
PINS220819P000205002022-08-12 3:03PM EDT20.500.060.060.07-0.06-50.00%72,10071.48%
PINS220819P000210002022-08-12 3:58PM EDT21.000.090.080.10-0.09-50.00%841,16466.80%
PINS220819P000215002022-08-12 3:34PM EDT21.500.130.120.14-0.15-53.57%501,55062.50%
PINS220819P000220002022-08-12 3:59PM EDT22.000.220.200.22-0.22-50.00%1563,30760.94%
PINS220819P000225002022-08-12 3:57PM EDT22.500.310.310.34-0.27-46.55%3219,39258.98%
PINS220819P000230002022-08-12 3:59PM EDT23.000.490.470.50-0.35-41.67%6871,32257.23%
PINS220819P000235002022-08-12 3:59PM EDT23.500.720.710.74-0.46-38.98%17849557.42%
PINS220819P000240002022-08-12 3:46PM EDT24.000.980.991.05-0.49-33.33%8311157.62%
PINS220819P000245002022-08-12 3:08PM EDT24.501.321.331.42-0.46-25.84%43358.40%
PINS220819P000250002022-08-12 3:00PM EDT25.001.771.741.81-0.51-22.37%112,78959.77%
PINS220819P000255002022-08-12 1:40PM EDT25.502.352.162.26-0.21-8.20%91061.72%
PINS220819P000260002022-08-08 10:25AM EDT26.002.842.572.720.00-11159.77%
PINS220819P000270002022-08-11 9:37AM EDT27.003.703.553.700.00-11969.92%
PINS220819P000275002022-08-12 3:58PM EDT27.504.104.054.20+0.15+3.80%319276.95%
PINS220819P000280002022-08-01 10:00AM EDT28.008.904.504.650.00-21056.25%
PINS220819P000290002022-08-11 11:16AM EDT29.005.515.455.650.00-1020103.91%
PINS220819P000300002022-08-12 2:27PM EDT30.006.736.556.65-0.09-1.32%1842797.66%
PINS220819P000325002022-08-10 9:55AM EDT32.509.579.009.150.00-49096.88%
PINS220819P000350002022-08-12 2:55PM EDT35.0011.5811.5011.65-0.17-1.45%2147118.75%
PINS220819P000375002022-08-03 10:00AM EDT37.5014.9714.0014.150.00-10134.38%
PINS220819P000400002022-08-08 9:51AM EDT40.0016.3016.5016.650.00-14150.00%
PINS220819P000425002022-07-14 9:45AM EDT42.5024.6018.9519.150.00-10232.81%
PINS220819P000450002022-07-01 10:53AM EDT45.0026.9525.4525.650.00-40719.53%
PINS220819P000475002022-06-22 9:57AM EDT47.5028.7328.9529.150.00-50829.69%
PINS220819P000500002022-08-04 12:12PM EDT50.0027.3026.4526.650.00-2,1400282.03%