Mercado abrirá em 9 h 37 min
BOVESPA
128.027,59 -487,90 (-0,38%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.454,65 +222,91 (+0,39%) PETROLEO CRU
79,04 +0,41 (+0,52%) OURO
2.392,70 -2,20 (-0,09%) Bitcoin USD
65.971,52 +4.099,83 (+6,63%)
Pinterest, Inc. (PINS)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240621C00013000 | 2023-11-03 2:01PM EDT | 13.00 | 18.55 | 22.10 | 22.90 | 0.00 | - | 1 | 45 | 0.00% |
| PINS240621C00015000 | 2024-05-02 10:05AM EDT | 15.00 | 25.00 | 26.45 | 28.35 | 0.00 | - | 1 | 277 | 254.39% |
| PINS240621C00016000 | 2024-05-06 10:01AM EDT | 16.00 | 24.35 | 25.55 | 27.35 | 0.00 | - | 13 | 16 | 112.50% |
| PINS240621C00017000 | 2023-12-06 4:28PM EDT | 17.00 | 17.15 | 19.35 | 19.55 | 0.00 | - | 1 | 1 | 0.00% |
| PINS240621C00018000 | 2024-05-01 12:54PM EDT | 18.00 | 21.91 | 23.15 | 25.80 | 0.00 | - | 80 | 134 | 116.41% |
| PINS240621C00019000 | 2024-05-09 9:45AM EDT | 19.00 | 23.35 | 22.90 | 24.25 | 0.00 | - | 3 | 2 | 133.59% |
| PINS240621C00020000 | 2024-05-10 11:44AM EDT | 20.00 | 22.34 | 21.10 | 24.25 | 0.00 | - | 20 | 434 | 139.45% |
| PINS240621C00021000 | 2023-11-27 11:03AM EDT | 21.00 | 12.43 | 17.00 | 17.25 | 0.00 | - | 1 | 4 | 0.00% |
| PINS240621C00022000 | 2024-01-24 1:10PM EDT | 22.00 | 16.05 | 14.25 | 14.50 | 0.00 | - | 2 | 9 | 0.00% |
| PINS240621C00023000 | 2024-05-09 10:55AM EDT | 23.00 | 19.60 | 18.50 | 21.10 | 0.00 | - | 1 | 242 | 127.54% |
| PINS240621C00024000 | 2024-05-02 9:36AM EDT | 24.00 | 16.25 | 17.50 | 20.40 | 0.00 | - | 6 | 19 | 130.47% |
| PINS240621C00025000 | 2024-05-13 12:15PM EDT | 25.00 | 16.93 | 17.10 | 19.35 | 0.00 | - | 2 | 838 | 138.09% |
| PINS240621C00026000 | 2024-05-14 10:37AM EDT | 26.00 | 16.00 | 16.05 | 18.20 | 0.00 | - | 3 | 95 | 124.90% |
| PINS240621C00027000 | 2024-05-15 3:29PM EDT | 27.00 | 15.20 | 13.55 | 15.70 | -0.32 | -2.06% | 2 | 1,743 | 91.99% |
| PINS240621C00028000 | 2024-05-15 11:30AM EDT | 28.00 | 14.10 | 12.65 | 15.35 | -0.30 | -2.08% | 2 | 77 | 119.82% |
| PINS240621C00029000 | 2024-05-15 3:13PM EDT | 29.00 | 13.65 | 12.75 | 15.20 | +2.25 | +19.74% | 4 | 83 | 95.61% |
| PINS240621C00030000 | 2024-05-14 1:23PM EDT | 30.00 | 12.12 | 11.55 | 14.75 | +0.02 | +0.17% | 1 | 5,322 | 96.68% |
| PINS240621C00031000 | 2024-05-14 11:52AM EDT | 31.00 | 10.97 | 10.55 | 12.30 | 0.00 | - | 1 | 448 | 95.61% |
| PINS240621C00032000 | 2024-05-09 12:58PM EDT | 32.00 | 10.60 | 10.05 | 11.50 | 0.00 | - | 1 | 2,161 | 66.80% |
| PINS240621C00033000 | 2024-05-10 3:54PM EDT | 33.00 | 9.29 | 8.25 | 11.35 | 0.00 | - | 4 | 822 | 62.31% |
| PINS240621C00034000 | 2024-05-09 11:35AM EDT | 34.00 | 8.87 | 7.60 | 9.30 | 0.00 | - | 1 | 1,642 | 75.00% |
| PINS240621C00035000 | 2024-05-15 1:52PM EDT | 35.00 | 7.60 | 7.55 | 8.70 | +0.33 | +4.54% | 2 | 3,148 | 62.79% |
| PINS240621C00036000 | 2024-05-15 11:46AM EDT | 36.00 | 6.48 | 6.15 | 8.40 | +0.38 | +6.23% | 4 | 1,549 | 60.94% |
| PINS240621C00037000 | 2024-05-14 3:17PM EDT | 37.00 | 5.50 | 5.65 | 6.30 | 0.00 | - | 9 | 2,700 | 55.08% |
| PINS240621C00038000 | 2024-05-14 12:19PM EDT | 38.00 | 4.17 | 4.75 | 5.70 | 0.00 | - | 26 | 2,858 | 58.20% |
| PINS240621C00039000 | 2024-05-15 2:00PM EDT | 39.00 | 3.90 | 3.85 | 4.10 | +0.35 | +9.86% | 3 | 7,291 | 36.91% |
| PINS240621C00040000 | 2024-05-15 3:44PM EDT | 40.00 | 3.15 | 3.05 | 3.15 | +0.35 | +12.50% | 19 | 11,083 | 31.54% |
| PINS240621C00041000 | 2024-05-15 3:27PM EDT | 41.00 | 2.40 | 2.33 | 2.43 | +0.43 | +21.83% | 112 | 4,729 | 30.37% |
| PINS240621C00042000 | 2024-05-15 3:59PM EDT | 42.00 | 1.75 | 1.74 | 1.76 | +0.23 | +15.13% | 110 | 5,733 | 28.54% |
| PINS240621C00043000 | 2024-05-15 3:31PM EDT | 43.00 | 1.22 | 1.22 | 1.25 | +0.07 | +6.09% | 561 | 4,391 | 27.88% |
| PINS240621C00044000 | 2024-05-15 3:56PM EDT | 44.00 | 0.83 | 0.82 | 0.84 | +0.12 | +16.90% | 661 | 1,182 | 27.20% |
| PINS240621C00045000 | 2024-05-15 3:56PM EDT | 45.00 | 0.54 | 0.53 | 0.56 | +0.03 | +5.88% | 158 | 2,796 | 27.15% |
| PINS240621C00046000 | 2024-05-15 3:25PM EDT | 46.00 | 0.34 | 0.32 | 0.35 | +0.03 | +9.68% | 123 | 2,285 | 26.86% |
| PINS240621C00047000 | 2024-05-15 2:19PM EDT | 47.00 | 0.19 | 0.20 | 0.23 | -0.01 | -5.00% | 4 | 466 | 27.34% |
| PINS240621C00048000 | 2024-05-15 9:47AM EDT | 48.00 | 0.10 | 0.11 | 0.15 | 0.00 | - | 48 | 195 | 27.83% |
| PINS240621C00049000 | 2024-05-15 12:50PM EDT | 49.00 | 0.07 | 0.07 | 0.10 | -0.01 | -12.50% | 189 | 491 | 28.52% |
| PINS240621C00050000 | 2024-05-15 10:51AM EDT | 50.00 | 0.03 | 0.03 | 0.08 | -0.03 | -50.00% | 5 | 2,298 | 30.18% |
| PINS240621C00055000 | 2024-05-14 12:01PM EDT | 55.00 | 0.05 | 0.00 | 0.04 | +0.03 | +150.00% | 5 | 4,855 | 39.06% |
| PINS240621C00060000 | 2024-05-10 10:48AM EDT | 60.00 | 0.02 | 0.00 | 0.77 | 0.00 | - | 1 | 163 | 74.61% |
Opções de vendapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240621P00013000 | 2024-04-01 9:30AM EDT | 13.00 | 0.03 | 0.00 | 1.10 | 0.00 | - | 1 | 574 | 251.76% |
| PINS240621P00015000 | 2024-03-19 3:53PM EDT | 15.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 70 | 595 | 167.19% |
| PINS240621P00016000 | 2023-12-29 11:59AM EDT | 16.00 | 0.07 | 0.01 | 0.13 | 0.00 | - | 2 | 3 | 143.75% |
| PINS240621P00017000 | 2024-01-25 4:37PM EDT | 17.00 | 0.10 | 0.01 | 0.13 | 0.00 | - | 2 | 1 | 135.55% |
| PINS240621P00018000 | 2024-05-02 9:41AM EDT | 18.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 11 | 2,131 | 117.97% |
| PINS240621P00019000 | 2024-05-01 9:52AM EDT | 19.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | 2 | 71 | 141.41% |
| PINS240621P00020000 | 2024-04-19 10:47AM EDT | 20.00 | 0.10 | 0.00 | 0.37 | 0.00 | - | 10 | 7,181 | 133.20% |
| PINS240621P00021000 | 2024-05-01 9:41AM EDT | 21.00 | 0.03 | 0.00 | 0.37 | 0.00 | - | 3 | 73 | 125.39% |
| PINS240621P00022000 | 2024-05-01 1:35PM EDT | 22.00 | 0.04 | 0.00 | 0.37 | 0.00 | - | 7 | 101 | 118.16% |
| PINS240621P00023000 | 2024-05-09 9:31AM EDT | 23.00 | 0.02 | 0.01 | 0.25 | 0.00 | - | 4 | 11,193 | 104.30% |
| PINS240621P00024000 | 2024-05-01 12:48PM EDT | 24.00 | 0.02 | 0.01 | 0.37 | 0.00 | - | 271 | 907 | 104.88% |
| PINS240621P00025000 | 2024-05-13 10:44AM EDT | 25.00 | 0.01 | 0.01 | 0.37 | 0.00 | - | 2 | 4,630 | 98.44% |
| PINS240621P00026000 | 2024-05-15 11:51AM EDT | 26.00 | 0.11 | 0.02 | 0.19 | -0.03 | -21.43% | 9 | 1,222 | 82.42% |
| PINS240621P00027000 | 2024-05-14 10:20AM EDT | 27.00 | 0.02 | 0.01 | 0.37 | 0.00 | - | 20 | 2,109 | 86.13% |
| PINS240621P00028000 | 2024-05-08 1:23PM EDT | 28.00 | 0.03 | 0.00 | 0.37 | 0.00 | - | 1 | 425 | 79.69% |
| PINS240621P00029000 | 2024-05-13 3:21PM EDT | 29.00 | 0.03 | 0.00 | 0.38 | 0.00 | - | 7 | 375 | 74.51% |
| PINS240621P00030000 | 2024-05-14 1:37PM EDT | 30.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 5 | 4,752 | 52.34% |
| PINS240621P00031000 | 2024-05-06 1:01PM EDT | 31.00 | 0.04 | 0.00 | 0.04 | -0.03 | -42.86% | 8 | 1,181 | 48.05% |
| PINS240621P00032000 | 2024-05-14 1:19PM EDT | 32.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 53 | 1,862 | 45.31% |
| PINS240621P00033000 | 2024-05-15 11:32AM EDT | 33.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 202 | 3,006 | 39.45% |
| PINS240621P00034000 | 2024-05-15 9:31AM EDT | 34.00 | 0.06 | 0.02 | 0.06 | +0.02 | +50.00% | 10 | 1,733 | 37.89% |
| PINS240621P00035000 | 2024-05-15 3:53PM EDT | 35.00 | 0.06 | 0.04 | 0.05 | -0.02 | -25.00% | 65 | 3,585 | 32.62% |
| PINS240621P00036000 | 2024-05-15 3:35PM EDT | 36.00 | 0.06 | 0.05 | 0.09 | -0.02 | -25.00% | 3 | 1,758 | 32.03% |
| PINS240621P00037000 | 2024-05-13 3:55PM EDT | 37.00 | 0.16 | 0.09 | 0.12 | 0.00 | - | 44 | 531 | 29.49% |
| PINS240621P00038000 | 2024-05-15 12:56PM EDT | 38.00 | 0.19 | 0.15 | 0.18 | 0.00 | - | 4 | 925 | 27.83% |
| PINS240621P00039000 | 2024-05-15 2:00PM EDT | 39.00 | 0.28 | 0.25 | 0.29 | -0.14 | -33.33% | 17 | 1,041 | 26.66% |
| PINS240621P00040000 | 2024-05-15 3:24PM EDT | 40.00 | 0.42 | 0.43 | 0.47 | -0.10 | -19.23% | 53 | 6,628 | 25.88% |
| PINS240621P00041000 | 2024-05-15 3:59PM EDT | 41.00 | 0.72 | 0.70 | 0.73 | -0.11 | -13.25% | 371 | 1,979 | 25.05% |
| PINS240621P00042000 | 2024-05-15 3:56PM EDT | 42.00 | 1.10 | 1.07 | 1.09 | -0.17 | -13.39% | 564 | 3,574 | 24.22% |
| PINS240621P00043000 | 2024-05-15 3:56PM EDT | 43.00 | 1.56 | 1.55 | 1.59 | -0.14 | -8.24% | 596 | 606 | 23.78% |
| PINS240621P00044000 | 2024-05-15 3:45PM EDT | 44.00 | 2.12 | 2.14 | 2.20 | -0.39 | -15.54% | 3 | 49 | 23.15% |
| PINS240621P00045000 | 2024-05-10 3:21PM EDT | 45.00 | 3.15 | 2.86 | 2.94 | 0.00 | - | 6 | 198 | 22.90% |
| PINS240621P00046000 | 2024-05-09 11:06AM EDT | 46.00 | 3.78 | 2.97 | 3.80 | 0.00 | - | 1 | 6 | 23.58% |
| PINS240621P00047000 | 2024-02-08 12:07PM EDT | 47.00 | 8.15 | 12.05 | 12.30 | 0.00 | - | 31 | 46 | 173.54% |
| PINS240621P00048000 | 2024-02-08 4:56PM EDT | 48.00 | 9.35 | 13.05 | 13.25 | 0.00 | - | 26 | 26 | 178.96% |
| PINS240621P00049000 | 2024-02-08 1:21PM EDT | 49.00 | 9.95 | 14.00 | 14.20 | 0.00 | - | - | 9 | 183.64% |
| PINS240621P00050000 | 2024-02-08 12:51PM EDT | 50.00 | 10.70 | 15.00 | 15.95 | 0.00 | - | 2 | 0 | 195.95% |
| PINS240621P00055000 | 2024-03-26 3:50PM EDT | 55.00 | 19.30 | 21.35 | 22.85 | 0.00 | - | 1 | 0 | 250.05% |
| PINS240621P00060000 | 2024-02-14 10:40AM EDT | 60.00 | 24.20 | 24.65 | 26.60 | 0.00 | - | 1 | 0 | 242.90% |
© 2024 Yahoo. Todos os direitos reservados.