Mercados españoles cerrados

Pinterest, Inc. (PINS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
29,45-2,50 (-7,82%)
Al cierre: 04:00PM EST
29,05 -0,40 (-1,36%)
Después del cierre: 07:59PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara28 de enero de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PINS220128C000210002022-01-19 12:56PM EST21.0011.768.759.000.00---208.59%
PINS220128C000250002022-01-21 12:01PM EST25.005.134.255.20-2.52-32.94%1823107.42%
PINS220128C000260002022-01-18 12:23AM EST26.008.063.503.950.00-1188.67%
PINS220128C000280002022-01-21 11:40AM EST28.002.242.252.39-2.86-56.08%20093.55%
PINS220128C000300002022-01-21 3:59PM EST30.001.010.971.04-1.56-60.70%57621176.86%
PINS220128C000310002022-01-21 3:59PM EST31.000.710.630.71-1.05-59.66%44134677.93%
PINS220128C000315002022-01-21 3:53PM EST31.500.540.510.56-0.88-61.97%2371378.13%
PINS220128C000320002022-01-21 3:56PM EST32.000.460.420.46-0.71-60.68%3436679.49%
PINS220128C000325002022-01-21 3:55PM EST32.500.380.250.39-0.53-58.24%2092577.34%
PINS220128C000330002022-01-21 3:54PM EST33.000.310.290.33-0.39-55.71%1,03037283.59%
PINS220128C000335002022-01-21 2:36PM EST33.500.210.240.29-0.42-66.67%5812285.94%
PINS220128C000340002022-01-21 3:55PM EST34.000.240.210.25-0.22-47.83%5682,24888.48%
PINS220128C000350002022-01-21 3:59PM EST35.000.190.170.19-0.06-24.00%6,2157,14594.14%
PINS220128C000360002022-01-21 2:11PM EST36.000.110.100.16-0.04-26.67%21658397.07%
PINS220128C000370002022-01-21 2:13PM EST37.000.100.060.16+0.01+11.11%91677103.13%
PINS220128C000380002022-01-21 3:56PM EST38.000.090.040.12+0.03+50.00%68226105.47%
PINS220128C000390002022-01-21 3:54PM EST39.000.070.030.10+0.04+133.33%36553109.77%
PINS220128C000400002022-01-21 3:09PM EST40.000.050.050.08+0.01+25.00%1402,683117.58%
PINS220128C000410002022-01-21 12:38PM EST41.000.030.000.060.00-2128110.94%
PINS220128C000420002022-01-21 2:54PM EST42.000.040.000.22+0.02+100.00%2265145.31%
PINS220128C000430002022-01-21 1:05PM EST43.000.040.000.08+0.01+33.33%2284129.69%
PINS220128C000440002022-01-20 11:05AM EST44.000.040.010.200.00-767158.59%
PINS220128C000450002022-01-21 2:27PM EST45.000.020.020.180.00-110458164.06%
PINS220128C000460002022-01-21 3:43PM EST46.000.030.000.170.00-266166.41%
PINS220128C000470002022-01-21 3:54PM EST47.000.030.020.08+0.01+50.00%13100159.38%
PINS220128C000480002022-01-21 3:56PM EST48.000.020.010.07+0.01+100.00%10105160.16%
PINS220128C000490002022-01-20 11:23AM EST49.000.010.010.02-0.01-50.00%2116146.88%
PINS220128C000500002022-01-20 12:45PM EST50.000.010.000.110.00-1179178.91%
PINS220128C000550002022-01-21 10:23AM EST55.000.010.000.020.00-1111168.75%
Ventaspara28 de enero de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PINS220128P000220002022-01-21 11:08AM EST22.000.040.010.10+0.02+100.00%4515115.63%
PINS220128P000230002022-01-21 1:55PM EST23.000.060.060.08-0.06-50.00%450105.47%
PINS220128P000240002022-01-21 3:22PM EST24.000.100.100.12+0.07+233.33%1043099.22%
PINS220128P000250002022-01-21 3:54PM EST25.000.170.160.19+0.14+466.67%3181,16193.95%
PINS220128P000260002022-01-21 3:47PM EST26.000.250.270.30+0.21+525.00%1773889.84%
PINS220128P000270002022-01-21 3:56PM EST27.000.400.420.46+0.35+700.00%19810084.57%
PINS220128P000280002022-01-21 3:49PM EST28.000.680.620.72+0.52+325.00%48163079.79%
PINS220128P000290002022-01-21 3:57PM EST29.001.000.971.08+0.74+284.62%31448876.66%
PINS220128P000300002022-01-21 3:56PM EST30.001.501.391.62+1.04+226.09%34850173.73%
PINS220128P000310002022-01-21 3:52PM EST31.002.172.082.38+1.42+189.33%1501,21678.61%
PINS220128P000315002022-01-21 3:59PM EST31.502.492.342.64+1.54+162.11%466471.09%
PINS220128P000320002022-01-21 3:59PM EST32.002.862.753.05+1.67+140.34%19137872.27%
PINS220128P000325002022-01-21 3:40PM EST32.503.373.253.50+1.92+132.41%2823577.73%
PINS220128P000330002022-01-21 3:39PM EST33.003.803.654.05+2.13+127.54%26721282.62%
PINS220128P000335002022-01-21 1:59PM EST33.504.054.104.35+2.58+175.51%3014575.78%
PINS220128P000340002022-01-21 3:14PM EST34.004.834.554.85+2.31+91.67%6023678.52%
PINS220128P000350002022-01-21 3:42PM EST35.005.605.505.95+2.76+97.18%9165093.36%
PINS220128P000360002022-01-21 2:47PM EST36.006.276.407.20+2.52+67.20%10157114.26%
PINS220128P000370002022-01-21 2:08PM EST37.007.277.307.95+3.31+83.59%949495.31%
PINS220128P000380002022-01-21 2:11PM EST38.008.318.359.10+3.05+57.98%70164124.22%
PINS220128P000390002022-01-21 2:47PM EST39.009.259.309.80+2.76+42.53%710250.00%
PINS220128P000400002022-01-21 3:20PM EST40.0010.6810.2510.75+3.44+47.51%73742146.68%
PINS220128P000410002022-01-19 11:34AM EST41.009.2411.3011.900.00-1614120.31%
PINS220128P000420002022-01-21 1:16PM EST42.0012.7312.2513.15+4.23+49.76%3958154.30%
PINS220128P000430002022-01-19 9:58AM EST43.0010.7913.2514.200.00-3057167.19%
PINS220128P000440002022-01-21 2:58PM EST44.0014.4814.3014.95+2.18+17.72%1018150.00%
PINS220128P000450002022-01-21 12:11PM EST45.0014.9515.2516.15+2.15+16.80%2062176.95%
PINS220128P000460002022-01-20 1:04PM EST46.0013.3016.2517.050.00-110171.09%
PINS220128P000470002022-01-19 3:57PM EST47.0015.4217.2518.050.00-157177.34%
PINS220128P000480002022-01-18 3:26PM EST48.0016.1018.2519.000.00-217175.78%
PINS220128P000490002022-01-21 2:32PM EST49.0019.5518.8520.20+2.51+14.73%114280.66%
PINS220128P000500002022-01-21 2:15PM EST50.0020.2520.1021.05+1.95+10.66%132160.94%
PINS220128P000550002022-01-21 2:18PM EST55.0025.2325.1525.90+2.30+10.03%310280.27%