Mercados españoles abiertos en 7 hrs 29 min

Pinterest, Inc. (PINS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
40,70-0,06 (-0,15%)
Al cierre: 04:00PM EDT
40,70 0,00 (0,00%)
Después del cierre: 07:21PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PINS240719C000190002024-04-12 3:06PM EDT19.0014.5022.1523.300.00-33714.45%
PINS240719C000200002024-07-16 10:14AM EDT20.0020.8019.3522.450.00-18454.69%
PINS240719C000210002024-06-18 10:40AM EDT21.0023.8017.6519.850.00-411404.69%
PINS240719C000220002024-07-17 11:06AM EDT22.0019.2016.9020.00-1.60-7.69%110647.66%
PINS240719C000230002024-07-17 11:06AM EDT23.0018.2017.0019.85-2.25-11.00%16509.77%
PINS240719C000240002024-07-03 10:38AM EDT24.0019.1015.2018.850.00-311389.84%
PINS240719C000250002024-07-17 11:41AM EDT25.0016.3513.9017.00-2.17-11.72%272541.80%
PINS240719C000260002024-07-17 11:06AM EDT26.0015.2014.1516.40+0.30+2.01%137393.75%
PINS240719C000270002024-07-17 3:57PM EDT27.0013.8612.9014.40-1.89-12.00%123389.06%
PINS240719C000280002024-07-11 9:53AM EDT28.0014.7511.6514.750.00-324328.91%
PINS240719C000290002024-07-11 11:59AM EDT29.0013.7510.7012.700.00-324650.00%
PINS240719C000300002024-07-16 3:48PM EDT30.0010.649.7010.850.00-62,582208.98%
PINS240719C000310002024-07-17 3:13PM EDT31.0010.059.6010.50-1.84-15.48%1481233.20%
PINS240719C000320002024-07-17 2:25PM EDT32.009.397.659.75-1.55-14.17%921750.00%
PINS240719C000330002024-07-16 12:23PM EDT33.007.177.109.20-0.64-8.19%1447206.25%
PINS240719C000340002024-07-17 10:20AM EDT34.007.105.756.85+0.09+1.28%2737136.72%
PINS240719C000350002024-07-17 2:50PM EDT35.006.134.306.15-0.32-4.96%1995163.48%
PINS240719C000360002024-07-17 9:44AM EDT36.005.203.704.85-0.42-7.47%61,419101.56%
PINS240719C000370002024-07-17 2:54PM EDT37.004.152.793.85+0.50+13.70%161,09284.18%
PINS240719C000375002024-07-16 11:10AM EDT37.503.452.853.350.00-1375.39%
PINS240719C000380002024-07-17 3:07PM EDT38.003.122.662.84+0.29+10.25%798150.00%
PINS240719C000385002024-07-16 11:10AM EDT38.502.452.022.370.00-1259.77%
PINS240719C000390002024-07-16 11:53AM EDT39.002.161.532.25+0.08+3.85%726052.34%
PINS240719C000395002024-07-12 9:59AM EDT39.502.261.312.170.00--1171.09%
PINS240719C000400002024-07-17 2:01PM EDT40.001.400.951.02+0.45+47.37%641,40441.60%
PINS240719C000405002024-07-17 3:31PM EDT40.500.870.640.68+0.18+26.09%11813239.06%
PINS240719C000410002024-07-17 3:54PM EDT41.000.450.400.44-0.01-2.17%1,4083,86239.06%
PINS240719C000415002024-07-17 3:04PM EDT41.500.290.230.26+0.04+16.00%1,5442,01738.57%
PINS240719C000420002024-07-17 3:57PM EDT42.000.170.130.17+0.03+21.43%1722,60941.02%
PINS240719C000425002024-07-17 2:36PM EDT42.500.160.070.12+0.08+100.00%4937944.34%
PINS240719C000430002024-07-17 3:27PM EDT43.000.080.050.08+0.04+100.00%193,40846.48%
PINS240719C000435002024-07-17 10:01AM EDT43.500.040.020.070.00-5056651.95%
PINS240719C000440002024-07-17 3:57PM EDT44.000.020.020.05-0.02-50.00%1733,78550.39%
PINS240719C000445002024-07-15 11:06AM EDT44.500.060.020.050.00-4559456.25%
PINS240719C000450002024-07-17 3:42PM EDT45.000.030.020.030.00-1045,55558.59%
PINS240719C000455002024-07-17 3:26PM EDT45.500.020.020.030.00-1321263.28%
PINS240719C000460002024-07-17 3:41PM EDT46.000.020.020.030.00-1022,69968.75%
PINS240719C000465002024-07-11 12:57PM EDT46.500.050.010.050.00-117375.78%
PINS240719C000470002024-07-17 3:41PM EDT47.000.030.010.030.00-656,93075.78%
PINS240719C000475002024-07-17 1:30PM EDT47.500.030.020.04+0.01+50.00%716585.94%
PINS240719C000480002024-07-17 3:40PM EDT48.000.010.010.050.00-19574890.63%
PINS240719C000485002024-07-10 12:41PM EDT48.500.040.000.040.00-8589.84%
PINS240719C000490002024-07-16 2:44PM EDT49.000.010.000.040.00-2113093.75%
PINS240719C000495002024-07-10 11:16AM EDT49.500.030.000.040.00-24898.44%
PINS240719C000500002024-07-17 10:59AM EDT50.000.010.000.020.00-211,17193.75%
PINS240719C000510002024-07-16 3:12PM EDT51.000.010.000.450.00-613170.31%
PINS240719C000520002024-07-17 10:26AM EDT52.000.010.000.000.00---50.00%
PINS240719C000530002024-07-16 1:23PM EDT53.000.010.000.030.00-58234121.88%
PINS240719C000550002024-07-12 10:42AM EDT55.000.010.000.010.00-201,551121.88%
PINS240719C000600002024-07-08 11:17AM EDT60.000.010.000.020.00-50484162.50%
Opciones de ventapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PINS240719P000190002024-05-01 12:48PM EDT19.000.030.000.710.00-36148543.75%
PINS240719P000200002024-05-07 10:25AM EDT20.000.020.000.370.00-200319448.44%
PINS240719P000210002024-05-20 10:41AM EDT21.000.030.000.370.00-5468421.09%
PINS240719P000220002024-04-30 3:28PM EDT22.000.140.000.370.00-200239394.53%
PINS240719P000230002024-06-14 1:22PM EDT23.000.010.001.270.00-1113491.41%
PINS240719P000240002024-06-03 9:30AM EDT24.000.030.000.000.00-5050.00%
PINS240719P000250002024-06-24 9:30AM EDT25.000.010.000.020.00-345209.38%
PINS240719P000260002024-05-02 3:07PM EDT26.000.030.010.030.00-252210.94%
PINS240719P000270002024-06-21 3:58PM EDT27.000.010.000.750.00-1125328.13%
PINS240719P000280002024-07-09 1:21PM EDT28.000.010.000.750.00-161304.69%
PINS240719P000290002024-07-09 3:32PM EDT29.000.020.000.750.00-101,552281.64%
PINS240719P000300002024-07-15 9:52AM EDT30.000.010.000.750.00-3322259.38%
PINS240719P000310002024-07-15 9:40AM EDT31.000.010.000.750.00-50353237.70%
PINS240719P000320002024-07-15 11:38AM EDT32.000.010.000.220.00-161,464161.33%
PINS240719P000330002024-07-17 10:05AM EDT33.000.010.000.01-0.04-80.00%22,48090.63%
PINS240719P000340002024-07-16 1:59PM EDT34.000.010.001.270.00-1827207.81%
PINS240719P000350002024-07-15 2:32PM EDT35.000.010.010.040.00-171483.59%
PINS240719P000360002024-07-15 3:55PM EDT36.000.020.000.050.00-659370.31%
PINS240719P000370002024-07-17 3:46PM EDT37.000.030.010.05+0.01+50.00%25,88458.59%
PINS240719P000375002024-07-15 9:37AM EDT37.500.040.020.040.00-2251.56%
PINS240719P000380002024-07-17 11:44AM EDT38.000.020.030.06-0.01-33.33%27,10751.95%
PINS240719P000385002024-07-17 9:34AM EDT38.500.060.030.06+0.01+20.00%718844.14%
PINS240719P000390002024-07-17 1:17PM EDT39.000.060.070.09-0.02-25.00%322,87440.63%
PINS240719P000395002024-07-16 3:16PM EDT39.500.070.140.16-0.09-56.25%716639.26%
PINS240719P000400002024-07-17 3:58PM EDT40.000.250.260.28+0.02+8.70%6285,29538.48%
PINS240719P000405002024-07-17 3:57PM EDT40.500.420.420.47+0.02+5.00%42056338.48%
PINS240719P000410002024-07-17 3:59PM EDT41.000.700.670.71+0.02+2.94%2,4316,00337.01%
PINS240719P000415002024-07-17 3:32PM EDT41.500.851.011.05-0.19-18.27%511,36437.79%
PINS240719P000420002024-07-17 3:46PM EDT42.001.301.331.66-0.20-13.33%151,89957.42%
PINS240719P000425002024-07-17 3:29PM EDT42.501.501.752.09-0.11-6.83%150061.52%
PINS240719P000430002024-07-17 3:29PM EDT43.002.002.192.45-0.27-11.89%614,30055.86%
PINS240719P000435002024-07-16 3:33PM EDT43.502.462.193.20-0.32-11.51%140489.84%
PINS240719P000440002024-07-17 3:09PM EDT44.002.943.153.40-0.16-5.16%3174863.67%
PINS240719P000445002024-07-17 10:29AM EDT44.503.502.954.60-0.15-4.11%60248142.77%
PINS240719P000450002024-07-15 12:21PM EDT45.003.784.205.900.00-1466147.66%
PINS240719P000455002024-06-25 3:59PM EDT45.501.504.704.900.00--5583.20%
PINS240719P000460002024-07-16 1:09PM EDT46.005.455.205.400.00-58789.45%
PINS240719P000465002024-06-27 11:25AM EDT46.502.655.406.750.00--2123.05%
PINS240719P000470002024-07-02 3:06PM EDT47.003.806.207.350.00-184153.52%
PINS240719P000475002024-07-12 10:40AM EDT47.506.256.707.850.00-55160.74%
PINS240719P000480002024-07-17 3:59PM EDT48.007.307.207.35-0.10-1.35%361598.44%
PINS240719P000485002024-07-12 11:15AM EDT48.507.106.958.800.00--1111.33%
PINS240719P000490002024-06-20 1:36PM EDT49.005.528.209.300.00-12178.52%
PINS240719P000500002024-07-16 9:46AM EDT50.008.959.1510.35+0.35+4.07%23191.41%
PINS240719P000510002024-07-01 1:11PM EDT51.008.4010.1511.550.00-33216.02%
PINS240719P000530002024-07-12 10:40AM EDT53.0011.7011.8512.400.00--2162.50%
PINS240719P000550002024-06-25 3:59PM EDT55.0010.0012.8514.400.00-40180.47%
PINS240719P000600002024-06-25 3:59PM EDT60.0015.0018.2020.000.00-32333.59%