Mercados españoles abiertos en 4 hrs 23 min

Pinterest, Inc. (PINS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
59,86+0,64 (+1,08%)
Al cierre: 4:01PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara14 de mayo de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PINS210514C000400002021-04-29 9:32AM EDT40.0026.5019.1520.150.00-420216.02%
PINS210514C000460002021-05-07 11:21AM EDT46.0015.4013.2014.25+15.40-10163.87%
PINS210514C000480002021-05-07 11:21AM EDT48.0013.0511.2512.55+13.05-1091.41%
PINS210514C000500002021-05-06 2:01PM EDT50.008.299.4510.400.00-1304182.81%
PINS210514C000530002021-05-07 10:29AM EDT53.008.056.807.35+1.90+30.89%2477.73%
PINS210514C000540002021-05-06 9:47AM EDT54.006.155.456.55+6.15--361.52%
PINS210514C000550002021-05-07 3:50PM EDT55.005.154.905.20+1.40+37.33%12719057.32%
PINS210514C000560002021-05-07 12:33PM EDT56.004.524.104.35+4.52-106659.57%
PINS210514C000570002021-05-07 3:57PM EDT57.003.403.303.50+0.20+6.25%177157.72%
PINS210514C000580002021-05-07 3:49PM EDT58.002.662.602.74+0.10+3.91%28712256.98%
PINS210514C000590002021-05-07 3:59PM EDT59.002.021.952.07-0.03-1.46%62429355.57%
PINS210514C000600002021-05-07 3:59PM EDT60.001.451.411.50-0.21-12.65%1,00781154.49%
PINS210514C000610002021-05-07 3:58PM EDT61.001.050.981.06-0.22-17.32%1,6701,07054.00%
PINS210514C000615002021-05-07 3:59PM EDT61.500.860.810.89+0.08+10.26%55959554.10%
PINS210514C000620002021-05-07 3:59PM EDT62.000.710.660.72-0.22-23.66%67737353.71%
PINS210514C000625002021-05-07 3:56PM EDT62.500.580.540.60-0.12-17.14%15113854.10%
PINS210514C000630002021-05-07 3:53PM EDT63.000.490.430.50-0.10-16.95%17048954.30%
PINS210514C000635002021-05-07 3:59PM EDT63.500.380.330.40-0.14-26.92%969853.91%
PINS210514C000640002021-05-07 3:56PM EDT64.000.310.270.32-0.19-38.00%51995754.20%
PINS210514C000650002021-05-07 3:58PM EDT65.000.210.160.22-0.16-43.24%1,1191,63454.88%
PINS210514C000660002021-05-07 3:43PM EDT66.000.130.110.15-0.13-50.00%42732656.64%
PINS210514C000670002021-05-07 3:50PM EDT67.000.090.050.13-0.11-55.00%23172158.40%
PINS210514C000675002021-05-07 3:56PM EDT67.500.070.040.12-0.04-36.36%3525860.16%
PINS210514C000680002021-05-07 3:59PM EDT68.000.060.070.09-0.09-60.00%7551,16762.89%
PINS210514C000685002021-05-07 3:57PM EDT68.500.060.020.110.00-1426563.28%
PINS210514C000690002021-05-07 3:40PM EDT69.000.050.000.07-0.07-58.33%5438459.77%
PINS210514C000695002021-05-07 11:37AM EDT69.500.070.000.04+0.03+75.00%96457.81%
PINS210514C000700002021-05-07 3:58PM EDT70.000.040.030.05-0.05-55.56%3121,40466.02%
PINS210514C000705002021-05-06 1:57PM EDT70.500.030.000.080.00-6215068.75%
PINS210514C000710002021-05-07 2:16PM EDT71.000.040.000.05+0.01+33.33%2817166.41%
PINS210514C000715002021-05-06 11:17AM EDT71.500.040.000.310.00-173693.36%
PINS210514C000720002021-05-07 10:38AM EDT72.000.040.010.04+0.02+100.00%428471.09%
PINS210514C000725002021-05-07 2:10PM EDT72.500.030.020.180.00-39191.02%
PINS210514C000730002021-05-07 1:25PM EDT73.000.030.000.18+0.01+50.00%16891.80%
PINS210514C000735002021-05-07 10:10AM EDT73.500.030.000.08+0.01+50.00%15982.81%
PINS210514C000740002021-05-07 12:47PM EDT74.000.030.020.04+0.02+200.00%1117482.03%
PINS210514C000745002021-05-07 2:10PM EDT74.500.020.010.03+0.01+100.00%29979.69%
PINS210514C000750002021-05-07 3:21PM EDT75.000.010.010.02-0.02-66.67%16062878.91%
PINS210514C000755002021-05-07 12:21PM EDT75.500.020.000.05-0.03-60.00%105885.94%
PINS210514C000760002021-05-07 11:54AM EDT76.000.010.000.05-0.05-83.33%215488.28%
PINS210514C000765002021-05-04 2:50PM EDT76.500.060.000.090.00-114398.05%
PINS210514C000770002021-05-07 12:34PM EDT77.000.030.000.040.00-620489.84%
PINS210514C000775002021-05-07 9:31AM EDT77.500.010.000.21-0.02-66.67%188116.80%
PINS210514C000780002021-05-07 12:46PM EDT78.000.010.010.02-0.01-50.00%613690.63%
PINS210514C000785002021-05-04 1:15PM EDT78.500.020.000.080.00-173104.69%
PINS210514C000790002021-05-06 12:11PM EDT79.000.010.000.040.00-113997.66%
PINS210514C000795002021-05-03 2:19PM EDT79.500.070.000.080.00-16108.98%
PINS210514C000800002021-05-07 3:39PM EDT80.000.020.000.02+0.01+100.00%1238493.75%
PINS210514C000805002021-05-06 10:37AM EDT80.500.010.000.070.00-1149110.94%
PINS210514C000810002021-05-06 1:08PM EDT81.000.030.000.070.00-146113.28%
PINS210514C000820002021-05-06 2:39PM EDT82.000.040.000.080.00-2110118.75%
PINS210514C000825002021-04-30 3:44PM EDT82.500.150.000.110.00-662126.56%
PINS210514C000830002021-05-03 12:45PM EDT83.000.050.000.050.00-2267115.63%
PINS210514C000840002021-05-06 2:33PM EDT84.000.030.000.040.00-257116.41%
PINS210514C000850002021-05-04 2:39PM EDT85.000.010.000.040.00-8575120.31%
PINS210514C000860002021-05-03 3:33PM EDT86.000.020.000.090.00-3191135.94%
PINS210514C000865002021-05-03 10:08AM EDT86.500.070.000.090.00-126138.28%
PINS210514C000870002021-05-07 10:50AM EDT87.000.030.000.060.00-535132.81%
PINS210514C000875002021-05-06 9:31AM EDT87.500.040.000.010.00-1138112.50%
PINS210514C000880002021-05-03 12:41PM EDT88.000.020.000.070.00-131139.06%
PINS210514C000885002021-04-30 10:39AM EDT88.500.100.000.070.00-215140.63%
PINS210514C000890002021-04-30 3:40PM EDT89.000.070.000.070.00-215142.19%
PINS210514C000900002021-05-07 10:48AM EDT90.000.030.000.02+0.02+200.00%1290128.13%
PINS210514C000910002021-05-05 1:08PM EDT91.000.020.000.010.00-128121.88%
PINS210514C000915002021-05-03 1:49PM EDT91.500.020.000.050.00-512145.31%
PINS210514C000920002021-05-05 9:40AM EDT92.000.020.000.010.00-1544125.00%
PINS210514C000950002021-05-05 10:41AM EDT95.000.030.000.010.00-1243131.25%
PINS210514C001000002021-05-05 11:03AM EDT100.000.010.000.080.00-1152179.69%
PINS210514C001050002021-05-03 10:02AM EDT105.000.020.000.150.00-4062210.16%
PINS210514C001100002021-04-28 10:32AM EDT110.000.010.000.190.00-113232.03%
PINS210514C001150002021-04-27 9:43AM EDT115.000.200.000.200.00-12247.66%
PINS210514C001200002021-05-03 12:54PM EDT120.000.030.000.010.00-1415193.75%
PINS210514C001250002021-04-27 3:49PM EDT125.000.030.000.180.00-514269.53%
Ventaspara14 de mayo de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PINS210514P000400002021-05-04 1:10PM EDT40.000.060.000.050.00-3354145.31%
PINS210514P000430002021-05-06 10:32AM EDT43.000.030.004.85+0.03--1349.41%
PINS210514P000440002021-05-06 2:23PM EDT44.000.030.000.05+0.03--65114.06%
PINS210514P000450002021-05-07 10:08AM EDT45.000.010.000.06-0.02-66.67%1058109.38%
PINS210514P000460002021-05-06 1:43PM EDT46.000.040.000.08+0.04--16106.25%
PINS210514P000480002021-05-07 10:16AM EDT48.000.030.000.07-0.09-75.00%210689.06%
PINS210514P000490002021-05-07 1:53PM EDT49.000.020.000.06-0.10-83.33%2610780.47%
PINS210514P000500002021-05-07 3:38PM EDT50.000.020.010.10-0.23-92.00%3221580.47%
PINS210514P000510002021-05-07 3:55PM EDT51.000.040.020.06-0.15-78.95%10510669.14%
PINS210514P000520002021-05-07 10:16AM EDT52.000.070.020.11-0.27-79.41%21322367.19%
PINS210514P000530002021-05-07 3:18PM EDT53.000.110.090.15-0.26-70.27%28240067.58%
PINS210514P000540002021-05-07 3:53PM EDT54.000.130.120.16-0.37-74.00%26148061.52%
PINS210514P000550002021-05-07 3:56PM EDT55.000.220.190.24-0.40-64.52%66085859.38%
PINS210514P000560002021-05-07 3:44PM EDT56.000.330.300.38-0.52-61.18%17043158.11%
PINS210514P000570002021-05-07 3:59PM EDT57.000.500.490.55-0.62-55.36%92039656.74%
PINS210514P000580002021-05-07 3:58PM EDT58.000.770.740.84-0.76-49.67%33722456.15%
PINS210514P000590002021-05-07 3:59PM EDT59.001.121.081.19-0.83-42.56%91827255.03%
PINS210514P000600002021-05-07 3:55PM EDT60.001.561.541.65-1.09-41.13%63085154.49%
PINS210514P000610002021-05-07 3:56PM EDT61.002.202.112.26-0.88-28.57%21339754.88%
PINS210514P000615002021-05-07 3:21PM EDT61.502.592.442.57-1.96-43.08%5433354.69%
PINS210514P000620002021-05-07 3:53PM EDT62.002.872.792.92-1.30-31.18%16523354.74%
PINS210514P000625002021-05-07 3:59PM EDT62.503.203.153.35-0.95-22.89%719155.86%
PINS210514P000630002021-05-07 3:51PM EDT63.003.613.453.75-0.91-20.13%16912854.00%
PINS210514P000635002021-05-07 2:11PM EDT63.504.463.804.10-0.39-8.04%176150.78%
PINS210514P000640002021-05-07 3:51PM EDT64.004.344.304.55-0.96-18.11%10619153.61%
PINS210514P000650002021-05-07 3:40PM EDT65.005.495.155.40-0.95-14.75%2381,30150.39%
PINS210514P000660002021-05-07 3:52PM EDT66.006.196.056.65-1.02-14.15%7433563.87%
PINS210514P000670002021-05-07 3:52PM EDT67.007.207.057.35-1.05-12.73%15761354.10%
PINS210514P000675002021-05-07 3:01PM EDT67.508.187.358.05-0.25-2.97%5527057.03%
PINS210514P000680002021-05-07 3:45PM EDT68.008.208.008.45-1.21-12.86%4914763.67%
PINS210514P000685002021-05-07 2:55PM EDT68.509.557.809.30-0.44-4.40%1817111.91%
PINS210514P000690002021-05-07 3:55PM EDT69.009.008.759.65-1.72-16.04%224565.23%
PINS210514P000695002021-05-07 2:13PM EDT69.5010.249.3010.00+2.89+39.32%132353.13%
PINS210514P000700002021-05-07 3:25PM EDT70.0010.269.9510.35-0.99-8.80%2949954.69%
PINS210514P000705002021-05-07 3:29PM EDT70.5010.8910.2511.10+3.44+46.17%17067.19%
PINS210514P000710002021-05-07 3:23PM EDT71.0011.3510.9511.35-2.01-15.04%710859.38%
PINS210514P000715002021-05-07 3:43PM EDT71.5011.6611.2511.95-0.84-6.72%1216108.98%
PINS210514P000720002021-05-07 12:11PM EDT72.0011.4511.6512.60-2.28-16.61%2199124.02%
PINS210514P000725002021-05-07 11:22AM EDT72.5011.3712.3512.90-2.38-17.31%3200110.55%
PINS210514P000730002021-05-07 2:24PM EDT73.0013.8012.8013.40+1.44+11.65%549113.48%
PINS210514P000735002021-05-07 2:25PM EDT73.5014.3312.4013.80-0.11-0.76%373105.08%
PINS210514P000740002021-05-07 3:30PM EDT74.0014.3513.8514.40+3.59+33.36%10118119.34%
PINS210514P000745002021-05-07 2:48PM EDT74.5015.4514.1014.85+4.71+43.85%334116.60%
PINS210514P000750002021-05-07 3:25PM EDT75.0015.3015.0015.30-1.10-6.71%3019775.00%
PINS210514P000755002021-05-07 12:44PM EDT75.5015.5714.9516.20-1.04-6.26%319153.71%
PINS210514P000760002021-05-07 3:10PM EDT76.0016.3016.0516.90+4.00+32.52%233138.09%
PINS210514P000765002021-05-06 3:54PM EDT76.5017.5715.9517.100.00-2344151.95%
PINS210514P000770002021-05-07 3:58PM EDT77.0017.0516.9017.90-1.52-8.19%1341135.94%
PINS210514P000775002021-05-06 3:18PM EDT77.5020.0016.5518.250.00-2653169.43%
PINS210514P000780002021-05-07 3:33PM EDT78.0018.2217.6518.30-1.00-5.20%399128.13%
PINS210514P000785002021-05-07 2:20PM EDT78.5019.2517.9519.20+10.41+117.76%210171.48%
PINS210514P000790002021-05-07 3:08PM EDT79.0019.6918.4519.60-0.86-4.18%160166.02%
PINS210514P000795002021-05-05 12:32PM EDT79.5017.3218.8520.400.00-214191.99%
PINS210514P000800002021-05-07 12:43PM EDT80.0020.1319.8520.40-0.67-3.22%786151.37%
PINS210514P000805002021-05-06 12:20PM EDT80.5021.7619.9521.250.00-24186.72%
PINS210514P000810002021-05-07 1:14PM EDT81.0021.1620.3021.40-0.92-4.17%2124156.25%
PINS210514P000820002021-05-07 12:20PM EDT82.0021.6921.7023.00-1.64-7.03%244154.69%
PINS210514P000825002021-04-28 9:32AM EDT82.5015.1622.0023.300.00-116103.13%
PINS210514P000830002021-05-07 10:48AM EDT83.0022.0222.3024.35+0.37+1.71%516155.47%
PINS210514P000840002021-05-05 9:52AM EDT84.0021.7223.5024.850.00-112124.22%
PINS210514P000850002021-05-07 1:39PM EDT85.0025.6524.7525.30-0.25-0.97%4157160.35%
PINS210514P000860002021-05-06 9:31AM EDT86.0026.2025.6026.750.00-13132.03%
PINS210514P000865002021-04-19 3:01PM EDT86.5014.6526.0027.250.00-11218.16%
PINS210514P000875002021-04-27 10:54AM EDT87.5012.4926.9028.350.00-1310231.25%
PINS210514P000900002021-04-30 3:08PM EDT90.0023.8029.4530.850.00-3535128.13%
PINS210514P000950002021-04-16 10:33AM EDT95.0018.4533.7036.250.00-10296.97%
PINS210514P001150002021-04-28 9:30AM EDT115.0045.8554.3056.05+12.35+36.87%11218.75%