Mercado fechará em 21 mins
BOVESPA
128.064,46 -451,03 (-0,35%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.629,86 +398,12 (+0,70%) PETROLEO CRU
78,78 +0,76 (+0,97%) OURO
2.392,30 +32,40 (+1,37%) Bitcoin USD
65.997,96 +4.464,09 (+7,25%)
Pinterest, Inc. (PINS)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:38PM EDT. Mercado aberto.
Opções de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240531C00025000 | 2024-05-08 2:41PM EDT | 25.00 | 17.58 | 16.00 | 19.00 | 0.00 | - | 1 | 1 | 128.91% |
| PINS240531C00027000 | 2024-05-01 3:19PM EDT | 27.00 | 13.74 | 15.50 | 15.90 | 0.00 | - | - | 2 | 139.84% |
| PINS240531C00029000 | 2024-04-22 9:59AM EDT | 29.00 | 4.64 | 13.50 | 13.65 | 0.00 | - | - | 1 | 107.81% |
| PINS240531C00032000 | 2024-05-03 11:16AM EDT | 32.00 | 8.30 | 10.50 | 10.80 | 0.00 | - | 3 | 10 | 91.41% |
| PINS240531C00033000 | 2024-05-03 3:22PM EDT | 33.00 | 7.65 | 9.50 | 9.65 | 0.00 | - | 2 | 57 | 76.76% |
| PINS240531C00034000 | 2024-05-03 2:24PM EDT | 34.00 | 6.67 | 7.85 | 8.65 | 0.00 | - | 1 | 121 | 75.59% |
| PINS240531C00035000 | 2024-05-15 10:18AM EDT | 35.00 | 6.94 | 7.05 | 7.65 | -0.78 | -10.10% | 147 | 276 | 67.77% |
| PINS240531C00036000 | 2024-05-15 10:15AM EDT | 36.00 | 5.91 | 6.55 | 6.70 | -0.76 | -11.39% | 384 | 389 | 58.40% |
| PINS240531C00037000 | 2024-05-14 1:15PM EDT | 37.00 | 5.00 | 5.55 | 5.70 | 0.00 | - | 3 | 20 | 50.98% |
| PINS240531C00038000 | 2024-05-10 3:31PM EDT | 38.00 | 4.30 | 4.55 | 4.70 | 0.00 | - | 10 | 36 | 47.46% |
| PINS240531C00039000 | 2024-05-14 3:47PM EDT | 39.00 | 3.63 | 3.60 | 3.70 | +0.46 | +14.51% | 10 | 97 | 39.55% |
| PINS240531C00040000 | 2024-05-15 10:13AM EDT | 40.00 | 1.95 | 2.69 | 2.77 | -0.42 | -17.72% | 4 | 609 | 34.08% |
| PINS240531C00041000 | 2024-05-15 12:07PM EDT | 41.00 | 1.62 | 1.83 | 1.92 | +0.08 | +5.19% | 30 | 110 | 30.03% |
| PINS240531C00041500 | 2024-05-14 10:41AM EDT | 41.50 | 1.22 | 1.47 | 1.55 | +0.09 | +7.96% | 100 | 8 | 28.76% |
| PINS240531C00042000 | 2024-05-15 3:06PM EDT | 42.00 | 1.13 | 1.13 | 1.18 | +0.28 | +32.94% | 24 | 215 | 26.61% |
| PINS240531C00042500 | 2024-05-15 3:18PM EDT | 42.50 | 0.88 | 0.86 | 0.90 | +0.26 | +41.94% | 15 | 11 | 25.98% |
| PINS240531C00043000 | 2024-05-15 3:06PM EDT | 43.00 | 0.63 | 0.62 | 0.66 | +0.11 | +21.15% | 56 | 117 | 25.29% |
| PINS240531C00044000 | 2024-05-15 3:02PM EDT | 44.00 | 0.35 | 0.32 | 0.33 | +0.09 | +34.62% | 124 | 363 | 24.61% |
| PINS240531C00045000 | 2024-05-15 3:18PM EDT | 45.00 | 0.16 | 0.14 | 0.18 | +0.04 | +66.67% | 15 | 183 | 25.88% |
| PINS240531C00046000 | 2024-05-14 11:47AM EDT | 46.00 | 0.05 | 0.06 | 0.09 | 0.00 | - | 10 | 29 | 26.66% |
| PINS240531C00047000 | 2024-05-15 2:43PM EDT | 47.00 | 0.03 | 0.02 | 0.05 | -0.07 | -70.00% | 14 | 31 | 28.13% |
| PINS240531C00048000 | 2024-05-15 2:43PM EDT | 48.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 8 | 33 | 31.25% |
| PINS240531C00049000 | 2024-05-15 3:12PM EDT | 49.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 33 | 72 | 33.99% |
| PINS240531C00050000 | 2024-05-14 9:33AM EDT | 50.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 5 | 40 | 37.89% |
Opções de vendapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240531P00023000 | 2024-04-30 3:59PM EDT | 23.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 5 | 173.83% |
| PINS240531P00024000 | 2024-05-13 12:20PM EDT | 24.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 163.28% |
| PINS240531P00025000 | 2024-05-03 11:12AM EDT | 25.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 10 | 14,828 | 153.32% |
| PINS240531P00026000 | 2024-05-14 12:18PM EDT | 26.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 27 | 143.75% |
| PINS240531P00027000 | 2024-05-09 3:39PM EDT | 27.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 1 | 261 | 105.86% |
| PINS240531P00028000 | 2024-05-01 11:58AM EDT | 28.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | - | 31 | 125.20% |
| PINS240531P00029000 | 2024-05-15 11:49AM EDT | 29.00 | 0.01 | 0.01 | 0.24 | -0.72 | -98.63% | 8 | 1 | 100.98% |
| PINS240531P00030000 | 2024-05-07 1:03PM EDT | 30.00 | 0.01 | 0.01 | 0.50 | 0.00 | - | 1 | 75 | 108.40% |
| PINS240531P00031000 | 2024-05-01 11:20AM EDT | 31.00 | 0.04 | 0.01 | 0.50 | 0.00 | - | 3 | 13 | 99.95% |
| PINS240531P00032000 | 2024-05-03 12:27PM EDT | 32.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 2 | 67 | 60.16% |
| PINS240531P00033000 | 2024-05-15 11:50AM EDT | 33.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 8 | 31 | 52.34% |
| PINS240531P00034000 | 2024-05-07 3:23PM EDT | 34.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 10 | 258 | 51.95% |
| PINS240531P00035000 | 2024-05-10 3:00PM EDT | 35.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 16 | 189 | 46.09% |
| PINS240531P00036000 | 2024-05-07 3:15PM EDT | 36.00 | 0.06 | 0.02 | 0.05 | 0.00 | - | 300 | 1,083 | 41.99% |
| PINS240531P00036500 | 2024-05-13 1:55PM EDT | 36.50 | 0.05 | 0.02 | 0.05 | 0.00 | - | 120 | 30 | 39.06% |
| PINS240531P00037000 | 2024-05-15 1:19PM EDT | 37.00 | 0.02 | 0.02 | 0.05 | -0.04 | -66.67% | 9 | 45 | 36.13% |
| PINS240531P00037500 | 2024-05-13 1:54PM EDT | 37.50 | 0.06 | 0.03 | 0.06 | 0.00 | - | 100 | 50 | 34.38% |
| PINS240531P00038000 | 2024-05-15 2:55PM EDT | 38.00 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 386 | 981 | 31.25% |
| PINS240531P00039000 | 2024-05-15 9:31AM EDT | 39.00 | 0.25 | 0.06 | 0.09 | +0.13 | +108.33% | 4 | 163 | 27.74% |
| PINS240531P00039500 | 2024-05-13 10:40AM EDT | 39.50 | 0.19 | 0.08 | 0.12 | 0.00 | - | 10 | 10 | 26.47% |
| PINS240531P00040000 | 2024-05-15 9:31AM EDT | 40.00 | 0.14 | 0.12 | 0.16 | -0.07 | -33.33% | 2 | 908 | 25.10% |
| PINS240531P00041000 | 2024-05-15 3:22PM EDT | 41.00 | 0.26 | 0.27 | 0.29 | -0.18 | -33.96% | 18 | 211 | 22.36% |
| PINS240531P00041500 | 2024-05-15 1:09PM EDT | 41.50 | 0.53 | 0.39 | 0.42 | -0.21 | -28.38% | 4 | 4 | 21.88% |
| PINS240531P00042000 | 2024-05-15 2:00PM EDT | 42.00 | 0.61 | 0.54 | 0.59 | -0.13 | -17.57% | 38 | 635 | 21.29% |
| PINS240531P00043000 | 2024-05-15 3:02PM EDT | 43.00 | 1.06 | 1.04 | 1.06 | -0.61 | -36.53% | 43 | 64 | 19.63% |
| PINS240531P00045000 | 2024-05-02 12:22PM EDT | 45.00 | 5.70 | 2.54 | 2.64 | 0.00 | - | - | 1 | 17.38% |
| PINS240531P00047000 | 2024-05-14 10:25AM EDT | 47.00 | 4.85 | 4.45 | 5.40 | 0.00 | - | 1 | 0 | 63.53% |
| PINS240531P00050000 | 2024-05-08 2:07PM EDT | 50.00 | 7.50 | 6.95 | 7.60 | 0.00 | - | 1 | 11 | 25.00% |
© 2024 Yahoo. Todos os direitos reservados.