Mercado fechará em 1 h 20 min
BOVESPA
128.016,64 -498,85 (-0,39%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.661,88 +430,14 (+0,75%) PETROLEO CRU
78,68 +0,66 (+0,85%) OURO
2.393,60 +33,70 (+1,43%) Bitcoin USD
65.399,87 +4.112,71 (+6,71%)
Pinterest, Inc. (PINS)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:40PM EDT. Mercado aberto.
Opções de comprapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS241018C00018000 | 2024-05-06 10:21AM EDT | 18.00 | 22.69 | 24.00 | 26.65 | 0.00 | - | 1 | 5 | 102.93% |
| PINS241018C00020000 | 2024-05-10 9:58AM EDT | 20.00 | 23.35 | 22.30 | 23.05 | 0.00 | - | 5 | 16 | 66.80% |
| PINS241018C00023000 | 2024-05-02 12:58PM EDT | 23.00 | 18.07 | 20.00 | 20.15 | 0.00 | - | 30 | 54 | 70.75% |
| PINS241018C00025000 | 2024-05-13 3:52PM EDT | 25.00 | 17.58 | 18.10 | 18.25 | 0.00 | - | 10 | 50 | 65.43% |
| PINS241018C00028000 | 2024-04-25 1:50PM EDT | 28.00 | 7.25 | 15.30 | 15.45 | 0.00 | - | 30 | 101 | 58.40% |
| PINS241018C00030000 | 2024-05-02 9:38AM EDT | 30.00 | 11.80 | 13.45 | 13.60 | 0.00 | - | 5 | 213 | 53.76% |
| PINS241018C00031000 | 2024-05-13 11:42AM EDT | 31.00 | 12.05 | 12.55 | 12.70 | 0.00 | - | 3 | 3 | 51.78% |
| PINS241018C00032000 | 2024-05-10 10:05AM EDT | 32.00 | 12.08 | 11.70 | 11.85 | 0.00 | - | 1 | 288 | 50.44% |
| PINS241018C00034000 | 2024-05-07 3:09PM EDT | 34.00 | 9.75 | 10.00 | 10.15 | 0.00 | - | - | 4 | 48.17% |
| PINS241018C00035000 | 2024-05-14 9:40AM EDT | 35.00 | 8.75 | 9.20 | 9.35 | 0.00 | - | 10 | 289 | 46.85% |
| PINS241018C00036000 | 2024-05-15 10:25AM EDT | 36.00 | 7.82 | 8.40 | 8.55 | -0.33 | -4.05% | 3 | 1 | 45.31% |
| PINS241018C00037000 | 2024-05-15 10:37AM EDT | 37.00 | 7.30 | 7.50 | 7.85 | +0.10 | +1.39% | 1 | 1,246 | 44.65% |
| PINS241018C00038000 | 2024-05-10 9:48AM EDT | 38.00 | 7.50 | 6.60 | 7.10 | 0.00 | - | - | 1 | 43.19% |
| PINS241018C00039000 | 2024-05-15 11:21AM EDT | 39.00 | 5.95 | 6.30 | 6.45 | -0.01 | -0.17% | 1 | 2 | 42.51% |
| PINS241018C00040000 | 2024-05-14 3:08PM EDT | 40.00 | 5.74 | 5.70 | 5.85 | 0.00 | - | 2 | 1,398 | 42.02% |
| PINS241018C00041000 | 2024-05-15 10:21AM EDT | 41.00 | 4.70 | 5.10 | 5.25 | -0.50 | -9.62% | 6 | 270 | 41.20% |
| PINS241018C00042000 | 2024-05-08 10:24AM EDT | 42.00 | 4.95 | 4.55 | 4.70 | 0.00 | - | 1 | 782 | 40.55% |
| PINS241018C00043000 | 2024-05-15 11:01AM EDT | 43.00 | 3.82 | 4.05 | 4.20 | -0.10 | -2.55% | 1 | 321 | 40.06% |
| PINS241018C00044000 | 2024-05-10 10:01AM EDT | 44.00 | 4.10 | 3.60 | 3.70 | 0.00 | - | 10 | 31 | 39.27% |
| PINS241018C00045000 | 2024-05-10 3:27PM EDT | 45.00 | 3.09 | 3.15 | 3.25 | -0.14 | -4.33% | 1 | 1,475 | 38.62% |
| PINS241018C00046000 | 2024-05-02 1:44PM EDT | 46.00 | 2.51 | 2.77 | 2.86 | 0.00 | - | - | 1 | 38.21% |
| PINS241018C00047000 | 2024-05-08 3:54PM EDT | 47.00 | 2.28 | 2.41 | 2.53 | -0.67 | -22.71% | 106 | 151 | 38.04% |
| PINS241018C00048000 | 2024-05-14 1:07PM EDT | 48.00 | 1.99 | 2.08 | 2.22 | 0.00 | - | 3 | 96 | 37.77% |
| PINS241018C00049000 | 2024-05-10 12:26PM EDT | 49.00 | 2.02 | 1.83 | 1.95 | 0.00 | - | - | 5 | 37.62% |
| PINS241018C00050000 | 2024-05-13 1:21PM EDT | 50.00 | 1.61 | 1.60 | 1.70 | 0.00 | - | 34 | 469 | 37.40% |
| PINS241018C00055000 | 2024-05-13 1:11PM EDT | 55.00 | 0.80 | 0.78 | 0.84 | 0.00 | - | 2 | 1,513 | 36.79% |
| PINS241018C00060000 | 2024-05-14 2:33PM EDT | 60.00 | 0.42 | 0.36 | 0.44 | 0.00 | - | 4 | 59 | 37.35% |
Opções de vendapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS241018P00018000 | 2024-05-08 11:39AM EDT | 18.00 | 0.03 | 0.01 | 0.44 | 0.00 | - | 375 | 327 | 75.49% |
| PINS241018P00020000 | 2024-05-13 3:04PM EDT | 20.00 | 0.04 | 0.01 | 0.23 | 0.00 | - | 3 | 239 | 59.96% |
| PINS241018P00023000 | 2024-05-15 12:26PM EDT | 23.00 | 0.06 | 0.05 | 0.11 | -0.01 | -14.29% | 1 | 6,423 | 49.22% |
| PINS241018P00025000 | 2024-05-14 3:21PM EDT | 25.00 | 0.11 | 0.07 | 0.16 | 0.00 | - | 2 | 270 | 46.29% |
| PINS241018P00028000 | 2024-05-14 3:20PM EDT | 28.00 | 0.24 | 0.19 | 0.27 | 0.00 | - | 3 | 100 | 41.99% |
| PINS241018P00030000 | 2024-05-14 10:28AM EDT | 30.00 | 0.39 | 0.30 | 0.37 | 0.00 | - | 3 | 762 | 39.16% |
| PINS241018P00032000 | 2024-05-13 10:24AM EDT | 32.00 | 0.59 | 0.49 | 0.56 | 0.00 | - | 1 | 1,262 | 37.50% |
| PINS241018P00033000 | 2024-05-06 9:51AM EDT | 33.00 | 1.18 | 0.61 | 0.68 | 0.00 | - | - | 2 | 36.65% |
| PINS241018P00034000 | 2024-05-03 3:46PM EDT | 34.00 | 1.42 | 0.76 | 0.84 | 0.00 | - | 12 | 6 | 36.13% |
| PINS241018P00035000 | 2024-05-10 3:12PM EDT | 35.00 | 1.01 | 0.89 | 1.01 | -0.12 | -10.62% | 2 | 1,755 | 35.35% |
| PINS241018P00036000 | 2024-05-13 9:49AM EDT | 36.00 | 1.39 | 1.13 | 1.22 | 0.00 | - | 2 | 5 | 34.77% |
| PINS241018P00037000 | 2024-05-13 9:49AM EDT | 37.00 | 1.66 | 1.34 | 1.46 | 0.00 | - | 2 | 189 | 34.18% |
| PINS241018P00038000 | 2024-05-13 3:52PM EDT | 38.00 | 1.96 | 1.64 | 1.74 | 0.00 | - | 9 | 76 | 33.64% |
| PINS241018P00039000 | 2024-05-13 3:52PM EDT | 39.00 | 2.30 | 1.97 | 2.05 | 0.00 | - | 8 | 129 | 33.03% |
| PINS241018P00040000 | 2024-05-13 3:10PM EDT | 40.00 | 2.73 | 2.30 | 2.41 | 0.00 | - | 36 | 201 | 32.54% |
| PINS241018P00041000 | 2024-05-15 11:03AM EDT | 41.00 | 2.97 | 2.69 | 2.81 | +0.03 | +1.02% | 1 | 1 | 32.03% |
| PINS241018P00042000 | 2024-05-13 1:21PM EDT | 42.00 | 3.60 | 3.10 | 3.25 | 0.00 | - | 7 | 158 | 31.49% |
| PINS241018P00043000 | 2024-05-13 1:29PM EDT | 43.00 | 4.10 | 3.60 | 3.75 | 0.00 | - | 19 | 52 | 31.10% |
| PINS241018P00044000 | 2024-05-08 11:57AM EDT | 44.00 | 4.60 | 4.15 | 4.25 | 0.00 | - | - | 13 | 30.32% |
| PINS241018P00045000 | 2024-05-13 12:20PM EDT | 45.00 | 5.35 | 4.70 | 4.85 | 0.00 | - | 6 | 26 | 30.03% |
| PINS241018P00047000 | 2024-05-06 9:56AM EDT | 47.00 | 7.90 | 6.00 | 6.10 | 0.00 | - | 1 | 230 | 28.69% |
| PINS241018P00050000 | 2024-04-03 10:04AM EDT | 50.00 | 15.25 | 10.20 | 10.40 | 0.00 | - | 25 | 95 | 48.88% |
| PINS241018P00055000 | 2024-05-13 1:09PM EDT | 55.00 | 13.25 | 12.50 | 12.65 | 0.00 | - | 11 | 15 | 22.27% |
| PINS241018P00060000 | 2024-02-08 1:25PM EDT | 60.00 | 20.05 | 23.50 | 25.80 | 0.00 | - | - | 0 | 109.18% |
© 2024 Yahoo. Todos os direitos reservados.