La bourse est fermée

Pinterest, Inc. (PINS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
34,67-0,21 (-0,60 %)
À la clôture : 04:00PM EDT
34,63 -0,04 (-0,12 %)
Échanges après Bourse : 06:02PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour28 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PINS240328C000200002024-03-13 1:30PM EDT20.0014.8014.5514.750.00--1550.00%
PINS240328C000250002024-03-19 11:53AM EDT25.008.858.7510.700.00-10328.13%
PINS240328C000260002024-03-27 1:00PM EDT26.008.808.608.750.00-310212.50%
PINS240328C000265002024-03-27 1:00PM EDT26.508.307.159.200.00-127196.88%
PINS240328C000270002024-03-28 3:30PM EDT27.007.707.258.70-0.10-1.28%12381.25%
PINS240328C000275002024-03-27 1:00PM EDT27.507.306.157.300.00-121290.63%
PINS240328C000280002024-03-28 3:47PM EDT28.006.656.607.40+0.50+8.13%1212346.09%
PINS240328C000285002024-03-20 10:54AM EDT28.505.806.106.250.00--13150.00%
PINS240328C000290002024-03-27 2:01PM EDT29.005.605.555.90-0.08-1.41%1113196.88%
PINS240328C000295002024-03-15 1:20PM EDT29.504.604.206.150.00--0125.00%
PINS240328C000300002024-03-28 1:56PM EDT30.004.663.705.700.00-314148.44%
PINS240328C000305002024-03-27 10:37AM EDT30.504.654.104.250.00-56100.00%
PINS240328C000310002024-03-21 10:27AM EDT31.003.752.963.750.00-1011146.09%
PINS240328C000315002024-03-28 9:56AM EDT31.503.253.103.25-0.05-1.52%1281.25%
PINS240328C000320002024-03-28 2:05PM EDT32.002.702.412.96-0.07-2.53%24379.69%
PINS240328C000325002024-03-28 1:56PM EDT32.502.272.032.36+0.78+52.35%11973.44%
PINS240328C000330002024-03-28 3:47PM EDT33.001.601.641.85-0.13-7.51%72977.73%
PINS240328C000335002024-03-28 11:42AM EDT33.501.380.961.33+0.21+17.95%203678.91%
PINS240328C000340002024-03-28 3:28PM EDT34.000.730.640.95-0.12-14.12%2173151.17%
PINS240328C000345002024-03-28 3:45PM EDT34.500.180.080.36-0.29-61.70%14362236.91%
PINS240328C000350002024-03-28 3:54PM EDT35.000.010.000.01-0.17-94.44%1,9723,56713.28%
PINS240328C000355002024-03-28 1:28PM EDT35.500.010.000.03-0.06-85.71%791,83135.16%
PINS240328C000360002024-03-28 2:29PM EDT36.000.010.000.01-0.03-75.00%503,58439.06%
PINS240328C000365002024-03-28 3:29PM EDT36.500.010.000.010.00-11610,33051.56%
PINS240328C000370002024-03-28 2:50PM EDT37.000.010.000.010.00-391,32956.25%
PINS240328C000375002024-03-28 10:07AM EDT37.500.020.000.01+0.01+100.00%354065.63%
PINS240328C000380002024-03-27 3:39PM EDT38.000.010.000.010.00-181,33375.00%
PINS240328C000385002024-03-26 11:25AM EDT38.500.030.000.010.00-86684.38%
PINS240328C000390002024-03-27 11:02AM EDT39.000.020.000.01+0.01+100.00%422193.75%
PINS240328C000395002024-03-26 10:36AM EDT39.500.010.000.010.00-1918103.13%
PINS240328C000400002024-03-27 3:44PM EDT40.000.010.000.010.00-6628112.50%
PINS240328C000405002024-03-20 3:46PM EDT40.500.020.000.030.00-5050137.50%
PINS240328C000410002024-03-26 9:41AM EDT41.000.040.000.030.00-2361146.88%
PINS240328C000420002024-03-26 3:34PM EDT42.000.010.000.010.00-1341,263143.75%
PINS240328C000430002024-03-04 11:18AM EDT43.000.040.000.030.00-115181.25%
PINS240328C000440002024-03-22 10:44AM EDT44.000.010.000.030.00-1108196.88%
PINS240328C000450002024-03-04 2:26PM EDT45.000.040.000.030.00-238212.50%
PINS240328C000460002024-02-13 12:36PM EDT46.000.150.000.970.00-115439.84%
PINS240328C000470002024-02-20 10:30AM EDT47.000.050.000.310.00-113353.13%
PINS240328C000490002024-02-15 3:55PM EDT49.000.070.000.490.00-33428.91%
PINS240328C000500002024-03-04 12:39PM EDT50.000.020.000.010.00-168250.00%
PINS240328C000510002024-02-09 11:56AM EDT51.000.260.001.270.00--1585.94%
Options de ventepour28 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PINS240328P000280002024-03-13 9:40AM EDT28.000.030.000.020.00--2175.00%
PINS240328P000290002024-03-18 1:00PM EDT29.000.030.000.020.00-12150.00%
PINS240328P000295002024-03-19 12:04PM EDT29.500.020.000.020.00-1515137.50%
PINS240328P000300002024-03-26 9:30AM EDT30.000.010.000.010.00-1596112.50%
PINS240328P000305002024-03-22 3:23PM EDT30.500.010.000.030.00-210118.75%
PINS240328P000310002024-03-27 11:50AM EDT31.000.010.000.010.00-212,76090.63%
PINS240328P000315002024-03-25 10:00AM EDT31.500.020.000.030.00-145793.75%
PINS240328P000320002024-03-27 1:34PM EDT32.000.010.000.010.00-3411,86368.75%
PINS240328P000325002024-03-28 11:26AM EDT32.500.010.000.030.00-111267.19%
PINS240328P000330002024-03-28 1:44PM EDT33.000.020.000.03+0.01+100.00%249453.13%
PINS240328P000335002024-03-26 2:38PM EDT33.500.010.000.020.00-5669842.19%
PINS240328P000340002024-03-28 3:21PM EDT34.000.010.000.03-0.02-66.67%690730.47%
PINS240328P000345002024-03-28 3:34PM EDT34.500.020.000.03-0.14-87.50%1231,41812.50%
PINS240328P000350002024-03-28 3:52PM EDT35.000.370.290.55+0.07+23.33%2771,67549.61%
PINS240328P000355002024-03-28 2:32PM EDT35.500.740.591.05+0.01+1.37%1071,25273.05%
PINS240328P000360002024-03-28 3:10PM EDT36.001.391.291.55+0.12+9.45%2453567.19%
PINS240328P000365002024-03-28 1:14PM EDT36.501.741.382.10+0.08+4.82%2090121.88%
PINS240328P000370002024-03-28 12:56PM EDT37.002.232.242.54+0.30+15.54%19588.28%
PINS240328P000375002024-03-28 12:54PM EDT37.502.732.753.40+0.85+45.21%57151.95%
PINS240328P000380002024-03-28 12:52PM EDT38.003.252.873.40+0.05+1.56%428118.75%
PINS240328P000385002024-03-28 12:48PM EDT38.503.703.204.00-0.96-20.60%21164.45%
PINS240328P000390002024-03-11 2:20PM EDT39.004.594.255.150.00-51226.95%
PINS240328P000395002024-03-28 9:47AM EDT39.504.654.104.85+0.10+2.20%10125.00%
PINS240328P000400002024-03-25 1:15PM EDT40.005.885.255.400.00-16101167.19%
PINS240328P000405002024-03-22 12:18PM EDT40.506.685.756.800.00-10288.67%
PINS240328P000410002024-02-09 10:35AM EDT41.004.406.006.200.00--00.00%
PINS240328P000415002024-03-27 10:11AM EDT41.506.405.807.100.00-70273.44%
PINS240328P000420002024-03-26 10:44AM EDT42.006.107.007.400.00-90210.94%
PINS240328P000435002024-03-20 11:55AM EDT43.509.358.758.900.00--7240.63%
PINS240328P000445002024-03-15 10:11AM EDT44.5010.709.609.900.00--0260.16%
PINS240328P000450002024-03-21 11:05AM EDT45.0010.3010.2010.400.00--0268.75%
PINS240328P000460002024-03-18 12:03PM EDT46.0012.1011.0011.600.00--0377.73%
PINS240328P000470002024-03-18 12:03PM EDT47.0013.1012.1013.300.00--0430.47%