Mercado fechado
BOVESPA
128.226,82 -288,67 (-0,22%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.426,20 +194,46 (+0,34%) PETROLEO CRU
78,90 +0,88 (+1,13%) OURO
2.392,20 +32,30 (+1,37%) Bitcoin USD
65.872,45 +4.270,54 (+6,93%)
Pinterest, Inc. (PINS)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240607C00030000 | 2024-05-15 2:58PM EDT | 30.00 | 12.65 | 12.40 | 12.75 | +0.25 | +2.02% | 37 | 91 | 79.88% |
| PINS240607C00033000 | 2024-05-03 2:33PM EDT | 33.00 | 7.60 | 8.30 | 10.90 | 0.00 | - | 1 | 1 | 63.48% |
| PINS240607C00034000 | 2024-05-08 2:19PM EDT | 34.00 | 8.64 | 8.10 | 9.70 | 0.00 | - | 50 | 61 | 75.49% |
| PINS240607C00035000 | 2024-05-08 12:15PM EDT | 35.00 | 7.70 | 7.25 | 9.20 | 0.00 | - | 5 | 11 | 81.93% |
| PINS240607C00036000 | 2024-05-10 9:50AM EDT | 36.00 | 7.27 | 6.15 | 8.30 | 0.00 | - | 9 | 11 | 73.88% |
| PINS240607C00037000 | 2024-05-14 1:59PM EDT | 37.00 | 5.20 | 5.05 | 7.20 | 0.00 | - | 1 | 10 | 62.31% |
| PINS240607C00038000 | 2024-05-08 3:59PM EDT | 38.00 | 5.00 | 4.50 | 6.20 | 0.00 | - | 2 | 127 | 61.72% |
| PINS240607C00039000 | 2024-05-03 2:07PM EDT | 39.00 | 2.48 | 3.55 | 4.70 | 0.00 | - | 3 | 23 | 63.23% |
| PINS240607C00040000 | 2024-05-14 10:03AM EDT | 40.00 | 2.23 | 2.57 | 3.90 | 0.00 | - | 1 | 84 | 59.18% |
| PINS240607C00041000 | 2024-05-15 10:11AM EDT | 41.00 | 1.66 | 1.90 | 2.25 | -0.13 | -7.26% | 7 | 243 | 33.15% |
| PINS240607C00042000 | 2024-05-15 11:35AM EDT | 42.00 | 1.11 | 1.31 | 1.44 | -0.04 | -3.48% | 1 | 1,120 | 27.95% |
| PINS240607C00043000 | 2024-05-15 10:10AM EDT | 43.00 | 0.61 | 0.80 | 0.92 | -0.17 | -21.79% | 9 | 415 | 26.98% |
| PINS240607C00044000 | 2024-05-15 3:59PM EDT | 44.00 | 0.48 | 0.45 | 0.51 | +0.07 | +17.07% | 117 | 247 | 25.39% |
| PINS240607C00045000 | 2024-05-15 3:02PM EDT | 45.00 | 0.28 | 0.23 | 0.30 | +0.04 | +16.67% | 122 | 1,445 | 25.88% |
| PINS240607C00046000 | 2024-05-14 10:59AM EDT | 46.00 | 0.15 | 0.13 | 0.16 | +0.05 | +50.00% | 1 | 32 | 25.88% |
| PINS240607C00047000 | 2024-05-10 1:00PM EDT | 47.00 | 0.12 | 0.05 | 0.11 | 0.00 | - | 2 | 7 | 27.93% |
| PINS240607C00048000 | 2024-05-15 2:52PM EDT | 48.00 | 0.04 | 0.02 | 0.07 | -0.02 | -33.33% | 6 | 27 | 29.10% |
| PINS240607C00049000 | 2024-05-09 10:04AM EDT | 49.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 3 | 3 | 30.86% |
| PINS240607C00050000 | 2024-05-08 1:21PM EDT | 50.00 | 0.07 | 0.01 | 0.05 | 0.00 | - | - | 1 | 34.38% |
Opções de vendapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240607P00025000 | 2024-04-30 3:14PM EDT | 25.00 | 0.19 | 0.00 | 0.50 | 0.00 | - | - | 7 | 129.30% |
| PINS240607P00026000 | 2024-05-01 1:28PM EDT | 26.00 | 0.02 | 0.00 | 0.70 | 0.00 | - | 6 | 12 | 130.47% |
| PINS240607P00027000 | 2024-05-07 2:40PM EDT | 27.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 113.28% |
| PINS240607P00028000 | 2024-05-09 3:39PM EDT | 28.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 3 | 13 | 105.66% |
| PINS240607P00029000 | 2024-05-07 2:40PM EDT | 29.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 5 | 6 | 116.50% |
| PINS240607P00030000 | 2024-05-02 9:45AM EDT | 30.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | - | 15 | 71.88% |
| PINS240607P00031000 | 2024-05-01 12:46PM EDT | 31.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 64 | 32 | 92.77% |
| PINS240607P00032000 | 2024-05-08 10:51AM EDT | 32.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 8 | 54.30% |
| PINS240607P00033000 | 2024-05-03 12:56PM EDT | 33.00 | 0.10 | 0.01 | 0.04 | 0.00 | - | 5 | 59 | 49.22% |
| PINS240607P00034000 | 2024-05-14 10:42AM EDT | 34.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 50 | 255 | 44.14% |
| PINS240607P00035000 | 2024-05-08 1:09PM EDT | 35.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 5 | 16 | 40.63% |
| PINS240607P00036000 | 2024-05-14 10:42AM EDT | 36.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 50 | 221 | 36.72% |
| PINS240607P00037000 | 2024-05-08 1:40PM EDT | 37.00 | 0.09 | 0.02 | 0.07 | 0.00 | - | 3 | 11 | 32.62% |
| PINS240607P00038000 | 2024-05-15 2:55PM EDT | 38.00 | 0.06 | 0.06 | 0.09 | -0.06 | -50.00% | 386 | 69 | 28.91% |
| PINS240607P00039000 | 2024-05-15 9:41AM EDT | 39.00 | 0.17 | 0.10 | 0.17 | -0.01 | -5.56% | 1 | 22 | 27.93% |
| PINS240607P00040000 | 2024-05-15 3:56PM EDT | 40.00 | 0.22 | 0.21 | 0.32 | -0.14 | -38.89% | 8 | 72 | 27.34% |
| PINS240607P00041000 | 2024-05-15 11:01AM EDT | 41.00 | 0.55 | 0.41 | 0.53 | -0.12 | -17.91% | 1 | 47 | 25.88% |
| PINS240607P00042000 | 2024-05-15 2:51PM EDT | 42.00 | 0.75 | 0.73 | 0.87 | -0.20 | -21.05% | 2 | 33 | 24.90% |
| PINS240607P00043000 | 2024-05-15 3:59PM EDT | 43.00 | 1.27 | 1.23 | 1.42 | -0.35 | -21.60% | 40 | 169 | 25.59% |
| PINS240607P00045000 | 2024-05-08 1:48PM EDT | 45.00 | 2.98 | 2.31 | 2.84 | 0.00 | - | - | 2 | 25.20% |
| PINS240607P00047000 | 2024-05-08 2:33PM EDT | 47.00 | 4.60 | 3.25 | 6.00 | 0.00 | - | - | 1 | 70.51% |
© 2024 Yahoo. Todos os direitos reservados.