Mercado fechado
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
78,87 +0,85 (+1,09%) OURO
2.391,80 +31,90 (+1,35%) Bitcoin USD
66.027,10 +4.341,98 (+7,04%)
Pinterest, Inc. (PINS)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS250117C00012500 | 2024-05-01 11:43AM EDT | 12.50 | 29.00 | 28.45 | 30.60 | 0.00 | - | 1 | 73 | 104.74% |
| PINS250117C00015000 | 2024-05-06 10:52AM EDT | 15.00 | 26.10 | 27.90 | 28.95 | 0.00 | - | 1 | 152 | 100.44% |
| PINS250117C00017500 | 2024-03-22 3:27PM EDT | 17.50 | 17.50 | 15.65 | 17.75 | 0.00 | - | 6 | 194 | 0.00% |
| PINS250117C00020000 | 2024-05-03 12:16PM EDT | 20.00 | 21.50 | 23.20 | 24.40 | 0.00 | - | 3 | 535 | 83.84% |
| PINS250117C00022500 | 2024-05-07 10:40AM EDT | 22.50 | 19.93 | 19.90 | 21.15 | 0.00 | - | 17 | 571 | 57.03% |
| PINS250117C00025000 | 2024-05-15 12:15PM EDT | 25.00 | 18.40 | 18.20 | 19.70 | +0.30 | +1.66% | 7 | 952 | 65.85% |
| PINS250117C00027500 | 2024-05-15 1:09PM EDT | 27.50 | 16.20 | 16.40 | 17.55 | +0.20 | +1.25% | 10 | 2,482 | 63.92% |
| PINS250117C00030000 | 2024-05-09 2:52PM EDT | 30.00 | 14.52 | 14.30 | 14.55 | 0.00 | - | 2 | 3,269 | 54.37% |
| PINS250117C00032500 | 2024-05-07 9:39AM EDT | 32.50 | 11.50 | 12.30 | 12.55 | 0.00 | - | 51 | 3,379 | 51.27% |
| PINS250117C00035000 | 2024-05-15 3:00PM EDT | 35.00 | 10.60 | 10.45 | 10.70 | +0.52 | +5.16% | 10 | 4,951 | 49.90% |
| PINS250117C00036000 | 2024-05-09 10:28AM EDT | 36.00 | 10.00 | 9.75 | 10.00 | 0.00 | - | 1 | 41 | 48.96% |
| PINS250117C00037500 | 2024-05-09 10:20AM EDT | 37.50 | 8.92 | 8.75 | 9.00 | 0.00 | - | 3 | 6,482 | 47.68% |
| PINS250117C00039000 | 2024-05-10 3:44PM EDT | 39.00 | 7.70 | 7.75 | 8.05 | 0.00 | - | 3 | 19 | 46.44% |
| PINS250117C00040000 | 2024-05-15 3:31PM EDT | 40.00 | 7.30 | 7.25 | 7.45 | +0.27 | +3.84% | 103 | 13,341 | 45.67% |
| PINS250117C00041000 | 2024-05-07 2:42PM EDT | 41.00 | 6.51 | 6.60 | 6.95 | 0.00 | - | - | 1 | 45.47% |
| PINS250117C00042000 | 2024-05-15 1:38PM EDT | 42.00 | 6.15 | 6.15 | 6.40 | +0.21 | +3.54% | 12 | 11,598 | 44.74% |
| PINS250117C00043000 | 2024-05-14 1:01PM EDT | 43.00 | 5.45 | 5.65 | 5.90 | 0.00 | - | 7 | 136 | 44.20% |
| PINS250117C00044000 | 2024-05-08 10:21AM EDT | 44.00 | 5.50 | 5.20 | 5.45 | 0.00 | - | 2 | 72 | 43.85% |
| PINS250117C00045000 | 2024-05-15 12:57PM EDT | 45.00 | 4.70 | 4.75 | 5.00 | -0.01 | -0.21% | 6 | 2,490 | 43.34% |
| PINS250117C00046000 | 2024-05-15 1:44PM EDT | 46.00 | 4.35 | 4.35 | 4.55 | +0.15 | +3.57% | 1 | 146 | 42.65% |
| PINS250117C00047000 | 2024-05-15 11:03AM EDT | 47.00 | 3.84 | 3.95 | 4.25 | -0.41 | -9.65% | 19 | 920 | 42.87% |
| PINS250117C00048000 | 2024-05-15 10:39AM EDT | 48.00 | 3.50 | 3.60 | 3.90 | -0.30 | -7.89% | 14 | 251 | 42.58% |
| PINS250117C00049000 | 2024-05-15 10:05AM EDT | 49.00 | 3.15 | 3.30 | 3.55 | -0.30 | -8.70% | 8 | 60 | 42.14% |
| PINS250117C00050000 | 2024-05-15 12:57PM EDT | 50.00 | 3.05 | 3.00 | 3.15 | -0.05 | -1.61% | 25 | 3,189 | 41.15% |
| PINS250117C00055000 | 2024-05-14 3:17PM EDT | 55.00 | 1.90 | 1.80 | 1.95 | 0.00 | - | 1 | 1,970 | 40.03% |
| PINS250117C00060000 | 2024-05-15 12:03PM EDT | 60.00 | 1.07 | 1.07 | 1.16 | +0.02 | +1.90% | 10 | 1,963 | 39.05% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS250117P00012500 | 2024-05-13 9:31AM EDT | 12.50 | 0.05 | 0.05 | 0.19 | 0.00 | - | 14 | 1,167 | 74.61% |
| PINS250117P00015000 | 2024-05-07 1:25PM EDT | 15.00 | 0.21 | 0.03 | 0.25 | 0.00 | - | 10 | 2,649 | 65.82% |
| PINS250117P00017500 | 2024-05-13 12:27PM EDT | 17.50 | 0.15 | 0.04 | 0.50 | 0.00 | - | 1 | 2,965 | 64.06% |
| PINS250117P00020000 | 2024-05-13 2:25PM EDT | 20.00 | 0.18 | 0.15 | 0.50 | 0.00 | - | 30 | 16,153 | 57.52% |
| PINS250117P00022500 | 2024-05-10 1:57PM EDT | 22.50 | 0.20 | 0.20 | 0.51 | 0.00 | - | 10 | 2,773 | 50.64% |
| PINS250117P00025000 | 2024-05-14 12:32PM EDT | 25.00 | 0.42 | 0.28 | 0.47 | 0.00 | - | 919 | 17,074 | 46.48% |
| PINS250117P00027500 | 2024-05-14 12:13PM EDT | 27.50 | 0.63 | 0.53 | 0.64 | 0.00 | - | 31 | 2,824 | 43.02% |
| PINS250117P00030000 | 2024-05-14 10:32AM EDT | 30.00 | 0.95 | 0.74 | 0.94 | 0.00 | - | 1 | 5,541 | 40.92% |
| PINS250117P00031000 | 2024-05-14 1:04PM EDT | 31.00 | 1.14 | 0.97 | 1.10 | 0.00 | - | 31 | 63 | 40.26% |
| PINS250117P00032500 | 2024-05-03 3:25PM EDT | 32.50 | 1.84 | 1.07 | 1.37 | 0.00 | - | 10 | 5,802 | 39.23% |
| PINS250117P00034000 | 2024-05-10 10:21AM EDT | 34.00 | 1.75 | 1.38 | 1.70 | 0.00 | - | 10 | 24 | 38.36% |
| PINS250117P00035000 | 2024-05-13 2:07PM EDT | 35.00 | 2.11 | 1.62 | 1.94 | 0.00 | - | 2 | 6,701 | 37.70% |
| PINS250117P00036000 | 2024-05-10 2:01PM EDT | 36.00 | 2.27 | 1.90 | 2.20 | 0.00 | - | 10 | 21 | 36.99% |
| PINS250117P00037500 | 2024-05-15 11:03AM EDT | 37.50 | 2.78 | 2.35 | 2.68 | -0.09 | -3.14% | 1 | 4,839 | 36.30% |
| PINS250117P00039000 | 2024-05-14 12:40PM EDT | 39.00 | 3.45 | 3.05 | 3.20 | 0.00 | - | 74 | 210 | 35.43% |
| PINS250117P00040000 | 2024-05-15 2:58PM EDT | 40.00 | 3.50 | 3.45 | 3.60 | -0.35 | -9.09% | 13 | 1,019 | 34.96% |
| PINS250117P00041000 | 2024-05-15 10:53AM EDT | 41.00 | 4.03 | 3.85 | 4.05 | -0.27 | -6.28% | 37 | 50 | 34.64% |
| PINS250117P00042000 | 2024-05-15 10:23AM EDT | 42.00 | 4.70 | 4.30 | 4.50 | -0.05 | -1.05% | 30 | 1,071 | 34.09% |
| PINS250117P00043000 | 2024-05-15 10:05AM EDT | 43.00 | 5.15 | 4.80 | 5.00 | -0.15 | -2.83% | 12 | 203 | 33.68% |
| PINS250117P00044000 | 2024-05-15 2:08PM EDT | 44.00 | 5.42 | 5.30 | 5.50 | -0.33 | -5.74% | 21 | 392 | 33.03% |
| PINS250117P00045000 | 2024-05-03 12:17PM EDT | 45.00 | 7.40 | 5.85 | 6.10 | 0.00 | - | 1 | 572 | 32.89% |
| PINS250117P00046000 | 2024-05-03 12:34PM EDT | 46.00 | 7.95 | 6.45 | 6.65 | 0.00 | - | 3 | 3 | 32.14% |
| PINS250117P00047000 | 2024-05-01 12:52PM EDT | 47.00 | 9.10 | 7.05 | 7.25 | 0.00 | - | 1 | 393 | 31.52% |
| PINS250117P00050000 | 2024-05-15 2:49PM EDT | 50.00 | 9.15 | 9.05 | 9.30 | -0.25 | -2.66% | 5 | 71 | 30.15% |
| PINS250117P00055000 | 2024-05-10 10:13AM EDT | 55.00 | 13.00 | 13.00 | 13.30 | 0.00 | - | 1 | 1 | 28.20% |
| PINS250117P00060000 | 2024-05-10 11:52AM EDT | 60.00 | 17.85 | 17.50 | 18.50 | 0.00 | - | 1 | 5 | 36.62% |
© 2024 Yahoo. Todos os direitos reservados.