Mercado fechará em 1 h 6 min
BOVESPA
128.071,93 -443,56 (-0,35%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.573,58 +341,84 (+0,60%) PETROLEO CRU
78,73 +0,71 (+0,91%) OURO
2.391,30 +31,40 (+1,33%) Bitcoin USD
65.358,48 +4.006,41 (+6,53%)
Pinterest, Inc. (PINS)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:54PM EDT. Mercado aberto.
Opções de comprapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240517C00015000 | 2024-04-03 1:18PM EDT | 15.00 | 20.40 | 25.55 | 25.80 | 0.00 | - | 5 | 18 | 0.00% |
| PINS240517C00017000 | 2024-05-01 9:50AM EDT | 17.00 | 22.35 | 25.05 | 27.25 | 0.00 | - | 2 | 12 | 732.81% |
| PINS240517C00018000 | 2023-11-30 3:05PM EDT | 18.00 | 16.75 | 19.40 | 19.75 | 0.00 | - | 2 | 37 | 0.00% |
| PINS240517C00019000 | 2024-05-06 10:18AM EDT | 19.00 | 21.30 | 22.55 | 23.50 | 0.00 | - | 1 | 104 | 331.25% |
| PINS240517C00020000 | 2024-05-02 2:03PM EDT | 20.00 | 20.30 | 22.40 | 22.65 | 0.00 | - | 2 | 41 | 362.50% |
| PINS240517C00021000 | 2023-10-31 3:11PM EDT | 21.00 | 10.25 | 13.70 | 14.05 | 0.00 | - | 18 | 33 | 0.00% |
| PINS240517C00022000 | 2024-05-14 1:26PM EDT | 22.00 | 20.00 | 20.30 | 20.55 | 0.00 | - | 4 | 124 | 343.75% |
| PINS240517C00023000 | 2024-05-13 1:21PM EDT | 23.00 | 18.90 | 18.25 | 21.00 | 0.00 | - | 1 | 51 | 368.75% |
| PINS240517C00024000 | 2024-05-06 3:20PM EDT | 24.00 | 17.00 | 18.40 | 19.50 | 0.00 | - | 2 | 80 | 447.66% |
| PINS240517C00025000 | 2024-05-15 12:15PM EDT | 25.00 | 17.10 | 17.40 | 17.55 | +0.10 | +0.59% | 8 | 272 | 284.38% |
| PINS240517C00026000 | 2024-05-15 11:34AM EDT | 26.00 | 15.90 | 16.45 | 16.75 | -0.47 | -2.87% | 2 | 130 | 292.97% |
| PINS240517C00027000 | 2024-05-15 1:10PM EDT | 27.00 | 15.11 | 15.45 | 16.75 | +0.26 | +1.75% | 3 | 336 | 399.22% |
| PINS240517C00027500 | 2024-05-01 2:56PM EDT | 27.50 | 13.00 | 14.95 | 15.05 | 0.00 | - | 1 | 4 | 187.50% |
| PINS240517C00028000 | 2024-05-15 11:34AM EDT | 28.00 | 13.90 | 14.40 | 15.30 | -0.45 | -3.14% | 4 | 236 | 325.78% |
| PINS240517C00028500 | 2024-05-02 10:03AM EDT | 28.50 | 11.20 | 13.95 | 14.50 | 0.00 | - | 5 | 8 | 284.77% |
| PINS240517C00029000 | 2024-05-15 11:46AM EDT | 29.00 | 13.21 | 13.45 | 14.10 | +0.53 | +4.18% | 3 | 190 | 286.72% |
| PINS240517C00029500 | 2024-05-01 3:24PM EDT | 29.50 | 10.90 | 12.95 | 13.05 | 0.00 | - | 12 | 21 | 159.38% |
| PINS240517C00030000 | 2024-05-15 12:51PM EDT | 30.00 | 12.20 | 12.45 | 12.65 | +0.45 | +3.83% | 2 | 646 | 196.09% |
| PINS240517C00030500 | 2024-04-25 2:06PM EDT | 30.50 | 3.70 | 11.95 | 12.10 | 0.00 | - | - | 16 | 173.44% |
| PINS240517C00031000 | 2024-05-15 1:07PM EDT | 31.00 | 11.20 | 11.45 | 11.55 | +0.15 | +1.36% | 13 | 714 | 140.63% |
| PINS240517C00031500 | 2024-05-01 10:51AM EDT | 31.50 | 8.90 | 10.95 | 11.65 | 0.00 | - | 20 | 248 | 240.63% |
| PINS240517C00032000 | 2024-05-15 12:49PM EDT | 32.00 | 10.20 | 9.60 | 10.55 | 0.00 | - | 80 | 690 | 164.06% |
| PINS240517C00032500 | 2024-05-15 2:05PM EDT | 32.50 | 10.00 | 8.40 | 10.05 | 0.00 | - | 1 | 281 | 156.25% |
| PINS240517C00033000 | 2024-05-15 12:52PM EDT | 33.00 | 9.22 | 9.45 | 9.55 | +0.02 | +0.22% | 22 | 1,830 | 115.63% |
| PINS240517C00033500 | 2024-05-06 11:15AM EDT | 33.50 | 7.15 | 8.95 | 9.05 | 0.00 | - | 1 | 411 | 109.38% |
| PINS240517C00034000 | 2024-05-14 3:05PM EDT | 34.00 | 7.75 | 8.45 | 8.90 | -0.38 | -4.67% | 3 | 8,892 | 168.36% |
| PINS240517C00034500 | 2024-05-10 2:14PM EDT | 34.50 | 7.80 | 6.30 | 8.05 | 0.00 | - | 98 | 692 | 126.56% |
| PINS240517C00035000 | 2024-05-15 12:55PM EDT | 35.00 | 7.16 | 7.45 | 7.55 | +0.07 | +0.99% | 51 | 7,322 | 90.63% |
| PINS240517C00035500 | 2024-05-14 3:17PM EDT | 35.50 | 6.70 | 6.95 | 7.10 | 0.00 | - | 3 | 770 | 101.56% |
| PINS240517C00036000 | 2024-05-15 12:00PM EDT | 36.00 | 6.23 | 6.45 | 6.55 | +0.55 | +9.68% | 93 | 3,208 | 78.13% |
| PINS240517C00036500 | 2024-05-09 1:51PM EDT | 36.50 | 6.00 | 5.95 | 6.05 | 0.00 | - | 4 | 68 | 73.44% |
| PINS240517C00037000 | 2024-05-15 2:14PM EDT | 37.00 | 5.52 | 5.45 | 5.55 | +0.32 | +6.15% | 3 | 11,894 | 67.19% |
| PINS240517C00037500 | 2024-05-15 11:44AM EDT | 37.50 | 5.00 | 4.95 | 5.05 | +0.10 | +2.04% | 1 | 1,299 | 62.50% |
| PINS240517C00038000 | 2024-05-15 10:42AM EDT | 38.00 | 4.00 | 4.45 | 4.55 | +0.19 | +4.99% | 4 | 2,107 | 56.25% |
| PINS240517C00038500 | 2024-05-15 12:42PM EDT | 38.50 | 3.67 | 3.95 | 4.05 | -0.11 | -2.91% | 1 | 83 | 50.00% |
| PINS240517C00039000 | 2024-05-15 1:27PM EDT | 39.00 | 3.31 | 3.45 | 3.55 | +0.58 | +21.25% | 2 | 2,120 | 61.33% |
| PINS240517C00039500 | 2024-05-15 10:38AM EDT | 39.50 | 2.73 | 2.98 | 3.05 | +0.23 | +9.20% | 6 | 760 | 53.91% |
| PINS240517C00040000 | 2024-05-15 2:24PM EDT | 40.00 | 2.50 | 2.29 | 2.58 | +0.39 | +18.48% | 104 | 12,047 | 51.56% |
| PINS240517C00040500 | 2024-05-15 11:23AM EDT | 40.50 | 1.48 | 1.94 | 2.10 | -0.28 | -15.91% | 2 | 316 | 46.29% |
| PINS240517C00041000 | 2024-05-15 2:34PM EDT | 41.00 | 1.53 | 1.33 | 2.23 | +0.38 | +33.04% | 235 | 4,596 | 55.08% |
| PINS240517C00041500 | 2024-05-15 12:18PM EDT | 41.50 | 0.71 | 1.03 | 1.07 | -0.12 | -14.46% | 154 | 299 | 25.78% |
| PINS240517C00042000 | 2024-05-15 2:28PM EDT | 42.00 | 0.64 | 0.63 | 0.68 | +0.17 | +36.17% | 402 | 5,889 | 25.29% |
| PINS240517C00042500 | 2024-05-15 2:39PM EDT | 42.50 | 0.31 | 0.31 | 0.32 | +0.08 | +33.33% | 355 | 3,667 | 21.09% |
| PINS240517C00043000 | 2024-05-15 2:19PM EDT | 43.00 | 0.13 | 0.13 | 0.16 | -0.03 | -18.75% | 148 | 2,645 | 23.24% |
| PINS240517C00043500 | 2024-05-15 1:29PM EDT | 43.50 | 0.04 | 0.05 | 0.08 | 0.00 | - | 116 | 409 | 25.39% |
| PINS240517C00044000 | 2024-05-15 1:58PM EDT | 44.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 1,083 | 5,928 | 27.74% |
| PINS240517C00044500 | 2024-05-14 1:40PM EDT | 44.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 145 | 32.03% |
| PINS240517C00045000 | 2024-05-15 11:35AM EDT | 45.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1,256 | 2,401 | 35.16% |
| PINS240517C00045500 | 2024-05-15 1:12PM EDT | 45.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 5 | 40.63% |
| PINS240517C00046000 | 2024-05-15 1:59PM EDT | 46.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 7 | 139 | 46.09% |
| PINS240517C00047000 | 2024-05-14 2:39PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 187 | 50.00% |
| PINS240517C00048000 | 2024-05-14 3:53PM EDT | 48.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 237 | 59.38% |
| PINS240517C00049000 | 2024-05-13 2:57PM EDT | 49.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 167 | 473 | 112.31% |
| PINS240517C00050000 | 2024-05-15 9:56AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 15 | 1,603 | 68.75% |
| PINS240517C00055000 | 2024-05-14 9:30AM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 2,168 | 114.06% |
| PINS240517C00060000 | 2024-05-09 3:54PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 50 | 137.50% |
Opções de vendapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240517P00015000 | 2024-03-15 9:31AM EDT | 15.00 | 0.02 | 0.00 | 0.84 | 0.00 | - | 4 | 413 | 739.06% |
| PINS240517P00017000 | 2024-02-06 3:24PM EDT | 17.00 | 0.06 | 0.00 | 1.33 | 0.00 | - | 1 | 24 | 734.38% |
| PINS240517P00018000 | 2024-05-07 10:44AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 205 | 592 | 325.00% |
| PINS240517P00019000 | 2024-04-24 3:36PM EDT | 19.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 202 | 298 | 312.50% |
| PINS240517P00020000 | 2024-05-01 2:42PM EDT | 20.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 40 | 340 | 287.50% |
| PINS240517P00021000 | 2024-04-03 11:38AM EDT | 21.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 121 | 64 | 275.00% |
| PINS240517P00022000 | 2024-05-01 9:31AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 997 | 256.25% |
| PINS240517P00023000 | 2024-05-09 3:58PM EDT | 23.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 251 | 268.75% |
| PINS240517P00024000 | 2024-05-07 9:48AM EDT | 24.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 8 | 420 | 334.38% |
| PINS240517P00025000 | 2024-05-13 2:56PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,579 | 212.50% |
| PINS240517P00026000 | 2024-05-06 12:05PM EDT | 26.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 68 | 309 | 292.97% |
| PINS240517P00027000 | 2024-05-10 12:24PM EDT | 27.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 561 | 212.50% |
| PINS240517P00027500 | 2024-05-07 11:34AM EDT | 27.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 53 | 187.50% |
| PINS240517P00028000 | 2024-05-07 1:03PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,722 | 168.75% |
| PINS240517P00028500 | 2024-05-01 9:31AM EDT | 28.50 | 0.40 | 0.00 | 0.22 | 0.00 | - | 3 | 18 | 244.53% |
| PINS240517P00029000 | 2024-05-14 11:45AM EDT | 29.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 2,005 | 168.75% |
| PINS240517P00029500 | 2024-05-10 10:27AM EDT | 29.50 | 0.06 | 0.00 | 0.02 | 0.00 | - | 5 | 16 | 159.38% |
| PINS240517P00030000 | 2024-05-14 9:59AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9,755 | 143.75% |
| PINS240517P00030500 | 2024-05-01 2:30PM EDT | 30.50 | 0.04 | 0.00 | 0.37 | 0.00 | - | 7 | 16 | 232.03% |
| PINS240517P00031000 | 2024-05-08 12:46PM EDT | 31.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 4 | 6,113 | 175.00% |
| PINS240517P00031500 | 2024-05-02 1:00PM EDT | 31.50 | 0.04 | 0.00 | 0.37 | 0.00 | - | 5 | 459 | 213.28% |
| PINS240517P00032000 | 2024-05-10 2:45PM EDT | 32.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 3,906 | 187.89% |
| PINS240517P00032500 | 2024-05-08 10:33AM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,331 | 112.50% |
| PINS240517P00033000 | 2024-05-13 10:47AM EDT | 33.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 3,680 | 106.25% |
| PINS240517P00033500 | 2024-05-03 9:34AM EDT | 33.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,564 | 100.00% |
| PINS240517P00034000 | 2024-05-14 3:19PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 6,446 | 93.75% |
| PINS240517P00034500 | 2024-05-01 9:32AM EDT | 34.50 | 0.25 | 0.00 | 0.37 | 0.00 | - | 11 | 320 | 159.38% |
| PINS240517P00035000 | 2024-05-14 10:25AM EDT | 35.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | 21 | 6,932 | 150.78% |
| PINS240517P00035500 | 2024-05-08 1:53PM EDT | 35.50 | 0.02 | 0.00 | 0.37 | 0.00 | - | 7 | 285 | 142.19% |
| PINS240517P00036000 | 2024-05-14 2:20PM EDT | 36.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 51 | 2,812 | 82.81% |
| PINS240517P00036500 | 2024-05-14 2:21PM EDT | 36.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 62 | 74 | 68.75% |
| PINS240517P00037000 | 2024-05-15 9:42AM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 88 | 2,472 | 62.50% |
| PINS240517P00037500 | 2024-05-14 3:04PM EDT | 37.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 959 | 62.50% |
| PINS240517P00038000 | 2024-05-15 10:34AM EDT | 38.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 1,041 | 56.25% |
| PINS240517P00038500 | 2024-05-13 11:58AM EDT | 38.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 4 | 311 | 53.13% |
| PINS240517P00039000 | 2024-05-15 1:06PM EDT | 39.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 7 | 1,759 | 50.00% |
| PINS240517P00039500 | 2024-05-14 3:16PM EDT | 39.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 4 | 125 | 43.75% |
| PINS240517P00040000 | 2024-05-15 2:17PM EDT | 40.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 22 | 7,019 | 39.84% |
| PINS240517P00040500 | 2024-05-15 1:32PM EDT | 40.50 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 4 | 1,698 | 30.47% |
| PINS240517P00041000 | 2024-05-15 1:27PM EDT | 41.00 | 0.04 | 0.02 | 0.04 | -0.06 | -60.00% | 31 | 1,206 | 28.13% |
| PINS240517P00041500 | 2024-05-15 2:23PM EDT | 41.50 | 0.05 | 0.05 | 0.06 | -0.15 | -75.00% | 337 | 511 | 23.44% |
| PINS240517P00042000 | 2024-05-15 2:27PM EDT | 42.00 | 0.14 | 0.13 | 0.15 | -0.23 | -62.16% | 673 | 1,955 | 22.27% |
| PINS240517P00042500 | 2024-05-15 2:39PM EDT | 42.50 | 0.34 | 0.32 | 0.34 | -0.36 | -52.17% | 48 | 1,066 | 21.78% |
| PINS240517P00043000 | 2024-05-15 9:51AM EDT | 43.00 | 1.39 | 0.63 | 0.69 | +0.38 | +37.62% | 14 | 1,529 | 24.71% |
| PINS240517P00043500 | 2024-05-15 10:47AM EDT | 43.50 | 1.56 | 1.03 | 1.17 | +0.18 | +13.04% | 9 | 28 | 33.20% |
| PINS240517P00044000 | 2024-05-15 9:52AM EDT | 44.00 | 2.26 | 1.47 | 1.93 | +0.21 | +10.24% | 4 | 72 | 63.87% |
| PINS240517P00044500 | 2024-05-14 10:59AM EDT | 44.50 | 2.87 | 1.96 | 2.06 | 0.00 | - | 6 | 7 | 35.94% |
| PINS240517P00045000 | 2024-05-07 12:21PM EDT | 45.00 | 3.20 | 2.45 | 2.58 | 0.00 | - | 12 | 52 | 46.09% |
| PINS240517P00045500 | 2024-05-14 2:36PM EDT | 45.50 | 3.43 | 2.95 | 3.10 | 0.00 | - | 3 | 0 | 55.86% |
| PINS240517P00046000 | 2024-05-14 1:56PM EDT | 46.00 | 3.95 | 3.45 | 3.60 | -0.07 | -1.74% | 1 | 75 | 62.11% |
| PINS240517P00047000 | 2024-05-10 3:40PM EDT | 47.00 | 4.95 | 4.45 | 4.65 | 0.00 | - | 1 | 8 | 63.28% |
| PINS240517P00048000 | 2024-05-01 2:47PM EDT | 48.00 | 7.80 | 5.45 | 5.60 | 0.00 | - | 27 | 0 | 62.50% |
| PINS240517P00049000 | 2024-05-14 3:07PM EDT | 49.00 | 6.75 | 6.45 | 6.60 | 0.00 | - | 1 | 0 | 71.88% |
| PINS240517P00050000 | 2024-05-15 10:38AM EDT | 50.00 | 8.05 | 7.45 | 7.60 | -1.40 | -14.81% | 2 | 0 | 80.47% |
| PINS240517P00055000 | 2024-05-15 9:40AM EDT | 55.00 | 12.90 | 12.45 | 13.25 | -1.35 | -9.47% | 9 | 0 | 205.47% |
© 2024 Yahoo. Todos os direitos reservados.