Mercados españoles cerrados

Pinterest, Inc. (PINS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
40,99-0,11 (-0,27%)
A partir del 03:12PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara26 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PINS240726C000250002024-07-23 2:37PM EDT25.0015.9515.7516.20-0.30-1.85%583290.23%
PINS240726C000300002024-07-22 11:52AM EDT30.0011.0711.0011.250.00-13180.47%
PINS240726C000310002024-07-22 11:52AM EDT31.009.908.1510.200.00-23181.25%
PINS240726C000320002024-07-17 10:08AM EDT32.009.159.009.200.00-111142.97%
PINS240726C000330002024-06-21 3:08PM EDT33.0010.737.558.000.00-1187.50%
PINS240726C000345002024-07-17 11:17AM EDT34.506.806.456.700.00--10100.78%
PINS240726C000350002024-07-17 11:17AM EDT35.006.306.006.150.00-91593.75%
PINS240726C000355002024-07-18 9:44AM EDT35.506.455.405.700.00-1181.25%
PINS240726C000360002024-07-19 3:01PM EDT36.004.985.005.250.00-4489.45%
PINS240726C000365002024-07-17 10:47AM EDT36.504.654.454.750.00--177.73%
PINS240726C000370002024-07-23 12:51PM EDT37.004.524.054.25+0.47+11.60%41478.13%
PINS240726C000375002024-07-19 10:58AM EDT37.504.153.504.250.00-2294.14%
PINS240726C000380002024-07-19 1:26PM EDT38.003.133.053.250.00-2462.70%
PINS240726C000385002024-07-23 10:23AM EDT38.503.382.602.80+0.77+29.50%212560.16%
PINS240726C000390002024-07-22 1:59PM EDT39.002.232.162.350.00-102456.64%
PINS240726C000395002024-07-19 3:01PM EDT39.501.741.331.890.00-121457.62%
PINS240726C000400002024-07-23 10:24AM EDT40.001.971.371.42+0.64+48.12%210049.22%
PINS240726C000405002024-07-23 2:55PM EDT40.501.031.011.05-0.09-8.04%1517145.90%
PINS240726C000410002024-07-23 2:49PM EDT41.000.730.750.79-0.09-10.98%20981446.48%
PINS240726C000415002024-07-23 2:44PM EDT41.500.500.510.55-0.05-9.09%5951,99445.22%
PINS240726C000420002024-07-23 2:45PM EDT42.000.330.340.37-0.01-2.94%3,53543044.53%
PINS240726C000425002024-07-23 2:32PM EDT42.500.210.210.25-0.04-16.00%52070945.02%
PINS240726C000430002024-07-23 2:46PM EDT43.000.110.140.17-0.04-26.67%3301,25845.90%
PINS240726C000435002024-07-23 11:47AM EDT43.500.150.080.11+0.04+36.36%1882,47746.48%
PINS240726C000440002024-07-23 12:36PM EDT44.000.090.050.07+0.02+28.57%111,04846.88%
PINS240726C000445002024-07-23 11:47AM EDT44.500.050.030.06+0.01+25.00%2132550.78%
PINS240726C000450002024-07-22 2:54PM EDT45.000.020.020.060.00-791,17551.56%
PINS240726C000455002024-07-23 2:09PM EDT45.500.010.010.04-0.01-50.00%4028352.34%
PINS240726C000460002024-07-22 1:02PM EDT46.000.040.010.020.00-12,46952.34%
PINS240726C000465002024-07-22 1:37PM EDT46.500.010.000.010.00-15653.13%
PINS240726C000470002024-07-19 3:43PM EDT47.000.020.000.040.00-2011762.50%
PINS240726C000475002024-07-22 10:59AM EDT47.500.010.000.040.00-181967.19%
PINS240726C000480002024-07-23 11:00AM EDT48.000.010.000.030.00-2011068.75%
PINS240726C000490002024-07-23 10:17AM EDT49.000.010.000.010.00-4420665.63%
PINS240726C000500002024-07-22 10:54AM EDT50.000.010.000.010.00-74071.88%
PINS240726C000510002024-07-17 2:57PM EDT51.000.020.000.010.00-224078.13%
PINS240726C000520002024-07-17 2:30PM EDT52.000.010.000.210.00-941130.86%
PINS240726C000530002024-07-19 2:50PM EDT53.000.010.000.080.00-3234118.75%
PINS240726C000540002024-07-19 12:40PM EDT54.000.010.000.020.00-3132104.69%
PINS240726C000550002024-07-15 10:35AM EDT55.000.010.000.750.00-23201.95%
Opciones de ventapara26 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PINS240726P000320002024-07-22 1:41PM EDT32.000.010.000.010.00-313290.63%
PINS240726P000340002024-07-23 10:26AM EDT34.000.020.010.04+0.01+100.00%391887.50%
PINS240726P000345002024-07-19 1:28PM EDT34.500.030.000.040.00-757778.13%
PINS240726P000350002024-07-19 1:21PM EDT35.000.030.010.030.00-22515772.66%
PINS240726P000355002024-07-19 1:28PM EDT35.500.040.010.050.00-27515071.88%
PINS240726P000360002024-07-19 3:18PM EDT36.000.040.010.050.00-312065.63%
PINS240726P000365002024-07-22 11:06AM EDT36.500.030.010.050.00-1759.77%
PINS240726P000370002024-07-22 12:39PM EDT37.000.020.010.050.00-3672653.91%
PINS240726P000375002024-07-22 11:00AM EDT37.500.060.010.060.00-91755.08%
PINS240726P000380002024-07-23 1:18PM EDT38.000.020.030.06-0.03-60.00%816548.44%
PINS240726P000385002024-07-22 2:51PM EDT38.500.070.060.080.00-6337944.92%
PINS240726P000390002024-07-23 2:31PM EDT39.000.120.100.13+0.01+9.09%418843.95%
PINS240726P000395002024-07-23 2:31PM EDT39.500.200.170.21+0.05+33.33%1,81573243.07%
PINS240726P000400002024-07-23 2:53PM EDT40.000.290.280.310.00-1281,43341.21%
PINS240726P000405002024-07-23 2:52PM EDT40.500.450.450.47+0.04+9.30%1,2741,57140.43%
PINS240726P000410002024-07-23 2:53PM EDT41.000.670.670.69+0.02+3.08%2,09162940.04%
PINS240726P000415002024-07-23 2:23PM EDT41.500.890.910.96-0.02-2.20%60697539.16%
PINS240726P000420002024-07-23 2:20PM EDT42.001.211.241.29-0.02-1.63%11510538.48%
PINS240726P000425002024-07-23 2:13PM EDT42.501.591.621.69+0.04+2.58%538339.45%
PINS240726P000430002024-07-23 9:45AM EDT43.001.732.032.18-0.37-17.62%276245.90%
PINS240726P000435002024-07-19 1:39PM EDT43.502.632.482.580.00-323941.21%
PINS240726P000440002024-07-23 2:25PM EDT44.002.982.953.050.00-226841.41%
PINS240726P000445002024-07-17 3:13PM EDT44.503.503.353.650.00-616562.50%
PINS240726P000450002024-07-16 12:09PM EDT45.004.153.854.100.00-53761.33%
PINS240726P000460002024-07-10 11:26AM EDT46.003.304.855.050.00-1261.33%
PINS240726P000465002024-07-18 11:27AM EDT46.505.355.355.500.00-12170.00%
PINS240726P000470002024-07-17 9:45AM EDT47.006.605.856.050.00--070.31%
PINS240726P000475002024-07-18 9:39AM EDT47.505.606.356.500.00-100.00%
PINS240726P000480002024-07-17 11:17AM EDT48.006.806.907.050.00--278.91%
PINS240726P000490002024-07-17 10:21AM EDT49.007.957.708.050.00--487.50%
PINS240726P000500002024-07-17 10:16AM EDT50.009.008.809.050.00--095.31%
PINS240726P000510002024-07-22 9:41AM EDT51.009.759.8510.050.00-17103.13%
PINS240726P000520002024-07-17 9:51AM EDT52.0011.2510.8011.050.00--2110.94%
PINS240726P000530002024-07-17 10:29AM EDT53.0012.0011.6512.100.00--4135.16%
PINS240726P000540002024-07-17 10:07AM EDT54.0012.8012.8513.000.00--00.00%
PINS240726P000550002024-07-17 9:51AM EDT55.0014.2513.8514.050.00--6132.81%