Mercados españoles abiertos en 3 hrs 55 min

Pinterest, Inc. (PINS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
26,29+0,37 (+1,43%)
Al cierre: 04:05PM EST
25,75 -0,54 (-2,05%)
Después del cierre: 07:59PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara3 de febrero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PINS230203C000140002023-01-30 11:54AM EST14.0012.0012.2012.400.00-127337281.25%
PINS230203C000160002022-12-29 3:16PM EST16.008.0410.7011.000.00--14481.25%
PINS230203C000170002023-01-27 12:28PM EST17.0010.109.209.450.00-1010235.94%
PINS230203C000175002023-01-25 11:22AM EST17.508.158.708.900.00--2187.50%
PINS230203C000195002023-01-23 11:00AM EST19.507.106.756.950.00--20187.50%
PINS230203C000205002022-12-22 11:10AM EST20.504.655.906.900.00--13299.22%
PINS230203C000210002023-01-11 3:55PM EST21.006.365.255.450.00-25147.66%
PINS230203C000220002023-01-31 10:33AM EST22.004.084.204.50-0.95-18.89%537121.88%
PINS230203C000225002023-01-31 1:46PM EST22.503.753.753.95+0.10+2.74%254109.38%
PINS230203C000230002023-01-30 11:28AM EST23.003.133.353.450.00-3273112.11%
PINS230203C000235002023-01-30 2:05PM EST23.502.822.893.050.00-2108113.67%
PINS230203C000240002023-01-31 3:52PM EST24.002.452.452.66+0.03+1.24%65478113.28%
PINS230203C000245002023-01-31 12:23PM EST24.502.062.022.15+0.17+8.99%4185101.17%
PINS230203C000250002023-01-31 2:37PM EST25.001.731.681.77+0.18+11.61%23316101.76%
PINS230203C000255002023-01-31 3:56PM EST25.501.321.371.42+0.14+11.86%45661101.17%
PINS230203C000260002023-01-31 3:58PM EST26.001.071.081.13+0.21+24.42%274808100.78%
PINS230203C000265002023-01-31 3:49PM EST26.500.800.820.86+0.11+15.94%7581,42698.63%
PINS230203C000270002023-01-31 3:59PM EST27.000.610.620.65+0.10+19.61%3,2432,85798.44%
PINS230203C000275002023-01-31 3:58PM EST27.500.440.440.48+0.11+33.33%7201,55597.07%
PINS230203C000280002023-01-31 3:58PM EST28.000.320.300.34+0.10+45.45%8032,04195.51%
PINS230203C000285002023-01-31 3:57PM EST28.500.220.210.24+0.05+29.41%2871,00895.70%
PINS230203C000290002023-01-31 3:58PM EST29.000.160.140.16+0.03+23.08%6,2921,18394.92%
PINS230203C000295002023-01-31 3:31PM EST29.500.110.100.120.00-3431,06297.27%
PINS230203C000300002023-01-31 3:49PM EST30.000.070.070.08+0.01+16.67%8941,02397.66%
PINS230203C000305002023-01-31 3:56PM EST30.500.050.040.06-0.01-16.67%2527298.44%
PINS230203C000310002023-01-31 3:25PM EST31.000.040.030.04-0.01-20.00%5099499.61%
PINS230203C000315002023-01-31 3:51PM EST31.500.030.020.03-0.01-25.00%372101.56%
PINS230203C000320002023-01-31 3:30PM EST32.000.030.020.030.00-28577109.38%
PINS230203C000325002023-01-31 3:50PM EST32.500.020.010.02-0.03-60.00%175107.81%
PINS230203C000330002023-01-31 10:21AM EST33.000.010.000.03-0.02-66.67%399114.06%
PINS230203C000335002023-01-31 3:10PM EST33.500.020.000.030.00-1248120.31%
PINS230203C000340002023-01-30 10:22AM EST34.000.020.000.030.00-16264126.56%
PINS230203C000345002023-01-31 9:55AM EST34.500.020.000.03-0.01-33.33%311132.81%
PINS230203C000350002023-01-31 3:04PM EST35.000.010.000.020.00-5240131.25%
PINS230203C000355002023-01-30 10:08AM EST35.500.010.000.030.00-154143.75%
PINS230203C000360002023-01-30 3:17PM EST36.000.010.000.030.00-446550150.00%
Ventaspara3 de febrero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PINS230203P000150002023-01-20 12:16PM EST15.000.020.000.010.00-3591231.25%
PINS230203P000160002023-01-17 2:40PM EST16.000.030.000.680.00-45417.19%
PINS230203P000170002023-01-24 9:31AM EST17.000.010.000.030.00-2152209.38%
PINS230203P000175002023-01-31 9:34AM EST17.500.020.000.02+0.01+100.00%2106187.50%
PINS230203P000180002023-01-27 1:51PM EST18.000.010.000.020.00-2393175.00%
PINS230203P000185002023-01-24 11:00AM EST18.500.020.000.030.00-9055171.88%
PINS230203P000190002023-01-31 1:28PM EST19.000.010.000.020.00-20127153.13%
PINS230203P000195002023-01-31 1:42PM EST19.500.020.000.03-0.02-50.00%2488150.00%
PINS230203P000200002023-01-31 1:31PM EST20.000.010.000.02-0.01-50.00%28979131.25%
PINS230203P000205002023-01-31 9:35AM EST20.500.030.010.03+0.01+50.00%37211132.81%
PINS230203P000210002023-01-31 3:49PM EST21.000.030.020.030.00-73326126.56%
PINS230203P000215002023-01-31 3:56PM EST21.500.040.030.04+0.01+33.33%4174121.88%
PINS230203P000220002023-01-31 1:48PM EST22.000.040.040.050.00-68473114.84%
PINS230203P000225002023-01-31 3:51PM EST22.500.060.060.07-0.01-14.29%721321110.94%
PINS230203P000230002023-01-31 3:59PM EST23.000.110.090.11+0.02+22.22%67985109.38%
PINS230203P000235002023-01-31 3:58PM EST23.500.160.130.16+0.02+14.29%326422106.25%
PINS230203P000240002023-01-31 3:59PM EST24.000.220.200.220.00-5,9241,174103.91%
PINS230203P000245002023-01-31 3:58PM EST24.500.330.290.320.00-399844102.54%
PINS230203P000250002023-01-31 3:59PM EST25.000.440.410.46-0.03-6.38%7,9183,924101.76%
PINS230203P000255002023-01-31 3:58PM EST25.500.610.570.61-0.05-7.58%2,0611,79299.61%
PINS230203P000260002023-01-31 3:57PM EST26.000.780.780.82-0.10-11.36%1913,87999.22%
PINS230203P000265002023-01-31 3:57PM EST26.501.071.011.04-0.03-2.73%501,53096.09%
PINS230203P000270002023-01-31 3:36PM EST27.001.421.301.35+0.01+0.71%953696.29%
PINS230203P000275002023-01-31 9:43AM EST27.501.551.621.67-0.18-10.40%238794.14%
PINS230203P000280002023-01-31 12:41PM EST28.001.981.982.05+0.49+32.89%149393.55%
PINS230203P000285002023-01-30 9:39AM EST28.502.332.362.510.00-1095.70%
PINS230203P000290002023-01-27 2:24PM EST29.002.272.802.930.00-2295.70%
PINS230203P000300002023-01-31 2:27PM EST30.003.813.703.95-0.28-6.85%223108.59%
PINS230203P000310002023-01-23 9:30AM EST31.004.954.654.900.00--2112.50%
PINS230203P000320002023-01-25 2:23PM EST32.006.055.655.800.00-11100.00%
PINS230203P000330002023-01-25 11:22AM EST33.007.406.656.800.00-23114.06%
PINS230203P000335002023-01-23 2:55PM EST33.506.957.157.300.00--3120.31%
PINS230203P000345002023-01-23 11:00AM EST34.508.058.158.300.00--4132.81%
PINS230203P000350002023-01-30 10:27AM EST35.009.008.658.850.00-17159.38%
PINS230203P000360002023-01-23 9:54AM EST36.009.609.609.850.00-11150.00%