Mercados españoles cerrados

Pinterest, Inc. (PINS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
60,14+0,13 (+0,21%)
Al cierre: 4:00PM EDT
59,32 -0,81 (-1,36 %)
Después del cierre: 04:12PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara6 de agosto de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PINS210806C000350002021-08-02 12:03PM EDT35.0022.1024.9025.100.00-350.00%
PINS210806C000400002021-08-03 11:44AM EDT40.0019.3919.8520.10+1.31+7.25%170.00%
PINS210806C000450002021-08-02 2:42PM EDT45.0015.5014.7015.05+3.00+24.00%6140.00%
PINS210806C000500002021-08-04 3:44PM EDT50.009.989.9510.10+0.18+1.84%56290.00%
PINS210806C000550002021-08-04 3:42PM EDT55.005.034.955.20-0.07-1.37%5173959.77%
PINS210806C000600002021-08-04 3:57PM EDT60.000.860.850.88-0.29-25.22%9,7078,48137.31%
PINS210806C000610002021-08-04 3:57PM EDT61.000.490.470.49-0.26-34.67%7,9052,92838.97%
PINS210806C000620002021-08-04 3:53PM EDT62.000.270.260.28-0.22-44.90%11,6504,28542.09%
PINS210806C000630002021-08-04 3:54PM EDT63.000.150.150.17-0.19-55.88%2,3932,23845.90%
PINS210806C000640002021-08-04 3:55PM EDT64.000.100.090.10-0.13-56.52%7261,95048.83%
PINS210806C000645002021-08-04 3:52PM EDT64.500.080.070.08-0.11-57.89%20859550.00%
PINS210806C000650002021-08-04 3:53PM EDT65.000.070.060.07-0.10-58.82%1,9854,04052.73%
PINS210806C000655002021-08-04 2:55PM EDT65.500.050.040.05-0.09-64.29%26325252.73%
PINS210806C000660002021-08-04 3:54PM EDT66.000.040.040.05-0.08-66.67%23784456.64%
PINS210806C000665002021-08-04 3:39PM EDT66.500.040.030.04-0.06-60.00%10725457.81%
PINS210806C000670002021-08-04 2:41PM EDT67.000.020.030.04-0.09-81.82%6334461.33%
PINS210806C000675002021-08-04 1:52PM EDT67.500.030.020.04-0.04-57.14%9319863.28%
PINS210806C000680002021-08-04 1:02PM EDT68.000.030.020.03-0.04-57.14%2826564.84%
PINS210806C000685002021-08-04 9:39AM EDT68.500.020.020.03-0.04-66.67%430967.97%
PINS210806C000690002021-08-04 3:35PM EDT69.000.010.010.02-0.06-85.71%801,10866.41%
PINS210806C000695002021-08-03 3:55PM EDT69.500.070.020.03+0.02+40.00%120874.22%
PINS210806C000700002021-08-04 1:52PM EDT70.000.010.010.02-0.05-83.33%2231,08371.88%
PINS210806C000705002021-08-04 1:42PM EDT70.500.010.010.03-0.03-75.00%1625878.13%
PINS210806C000710002021-08-04 3:46PM EDT71.000.020.000.02+0.01+100.00%732475.00%
PINS210806C000715002021-08-04 10:08AM EDT71.500.020.000.03-0.02-50.00%219481.25%
PINS210806C000720002021-08-04 3:41PM EDT72.000.010.000.02-0.02-66.67%525479.69%
PINS210806C000725002021-08-04 11:34AM EDT72.500.010.000.03-0.01-50.00%441286.72%
PINS210806C000730002021-08-04 2:44PM EDT73.000.010.000.02-0.01-50.00%801,01084.38%
PINS210806C000735002021-08-04 10:51AM EDT73.500.020.000.03+0.01+100.00%448292.19%
PINS210806C000740002021-08-04 11:27AM EDT74.000.020.000.03-0.01-33.33%232095.31%
PINS210806C000745002021-08-04 9:37AM EDT74.500.020.000.02+0.01+100.00%420493.75%
PINS210806C000750002021-08-04 3:38PM EDT75.000.010.000.01-0.01-50.00%7371,82087.50%
PINS210806C000755002021-08-03 3:16PM EDT75.500.010.000.03-0.01-50.00%12607103.13%
PINS210806C000760002021-08-04 2:45PM EDT76.000.010.000.03-0.01-50.00%26412104.69%
PINS210806C000765002021-08-04 10:28AM EDT76.500.020.000.02+0.01+100.00%18386103.13%
PINS210806C000770002021-08-04 2:03PM EDT77.000.010.000.010.00-61,02996.88%
PINS210806C000775002021-08-02 1:14PM EDT77.500.020.000.030.00-38280112.50%
PINS210806C000780002021-08-03 12:28PM EDT78.000.010.000.000.00-21,18250.00%
PINS210806C000785002021-08-02 3:51PM EDT78.500.010.000.02-0.01-50.00%18345112.50%
PINS210806C000790002021-08-03 12:27PM EDT79.000.020.000.020.00-43510115.63%
PINS210806C000795002021-08-03 10:36AM EDT79.500.020.000.010.00-4417109.38%
PINS210806C000800002021-08-03 3:53PM EDT80.000.010.000.010.00-122,542112.50%
PINS210806C000805002021-08-02 1:39PM EDT80.500.020.000.030.00-31266128.13%
PINS210806C000810002021-08-03 3:53PM EDT81.000.010.000.020.00-4401125.00%
PINS210806C000815002021-08-03 3:35PM EDT81.500.010.000.020.00-2204126.56%
PINS210806C000820002021-08-03 11:11AM EDT82.000.010.000.010.00-24387118.75%
PINS210806C000830002021-08-03 11:56AM EDT83.000.030.000.010.00-2224125.00%
PINS210806C000835002021-08-02 11:15AM EDT83.500.020.000.020.00-120293134.38%
PINS210806C000840002021-08-03 11:19AM EDT84.000.010.000.010.00-2623128.13%
PINS210806C000850002021-08-04 3:55PM EDT85.000.010.000.010.00-2575,535131.25%
PINS210806C000900002021-08-02 3:24PM EDT90.000.010.000.010.00-31,246150.00%
PINS210806C000950002021-08-03 3:01PM EDT95.000.010.000.010.00-1665168.75%
PINS210806C001000002021-08-04 11:42AM EDT100.000.010.000.000.00-1153550.00%
PINS210806C001050002021-07-30 3:30PM EDT105.000.010.000.010.00-49363200.00%
PINS210806C001100002021-08-03 11:54AM EDT110.000.010.000.010.00-1530218.75%
Ventaspara6 de agosto de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PINS210806P000350002021-08-02 2:21PM EDT35.000.040.000.01+0.03+300.00%5536206.25%
PINS210806P000400002021-08-03 2:34PM EDT40.000.010.000.010.00-41294156.25%
PINS210806P000450002021-08-04 2:45PM EDT45.000.010.000.010.00-133,562115.63%
PINS210806P000500002021-08-04 3:49PM EDT50.000.020.010.03-0.01-33.33%1792,87190.63%
PINS210806P000550002021-08-04 3:57PM EDT55.000.070.060.080.00-3,7586,36960.74%
PINS210806P000600002021-08-04 3:57PM EDT60.000.880.830.90-0.27-23.48%2,0734,34644.43%
PINS210806P000610002021-08-04 3:54PM EDT61.001.471.431.52-0.51-25.76%46949647.07%
PINS210806P000620002021-08-04 3:45PM EDT62.002.282.212.37-0.23-9.16%19056950.68%
PINS210806P000630002021-08-04 3:56PM EDT63.003.173.103.25-0.18-5.37%16951456.45%
PINS210806P000640002021-08-04 3:45PM EDT64.004.204.054.15-0.12-2.78%4236361.91%
PINS210806P000645002021-08-04 3:45PM EDT64.504.574.504.70-0.23-4.79%4435767.19%
PINS210806P000650002021-08-04 3:54PM EDT65.005.095.005.15-0.56-9.91%1181,19269.92%
PINS210806P000655002021-08-04 12:55PM EDT65.506.205.155.65-0.04-0.64%384050.78%
PINS210806P000660002021-08-04 3:05PM EDT66.006.186.006.10-0.49-7.35%714176.95%
PINS210806P000665002021-08-04 2:57PM EDT66.506.746.506.60-1.72-20.33%2222781.45%
PINS210806P000670002021-08-04 2:15PM EDT67.007.056.957.15-0.66-8.56%1930085.74%
PINS210806P000675002021-08-04 1:42PM EDT67.508.157.457.60-0.26-3.09%823887.11%
PINS210806P000680002021-08-04 11:56AM EDT68.008.557.958.10+0.19+2.27%2132891.21%
PINS210806P000685002021-08-04 10:32AM EDT68.508.868.458.60-2.29-20.54%55695.31%
PINS210806P000690002021-08-04 1:40PM EDT69.009.728.959.10-1.28-11.64%623399.41%
PINS210806P000695002021-08-04 3:17PM EDT69.509.579.459.60-0.78-7.54%130103.32%
PINS210806P000700002021-08-04 3:51PM EDT70.0010.109.9510.10-0.25-2.42%252,241107.23%
PINS210806P000705002021-08-04 3:45PM EDT70.5010.5010.4510.60-1.20-10.26%2174111.13%
PINS210806P000710002021-08-04 3:31PM EDT71.0011.0110.9511.10-1.74-13.65%10123114.84%
PINS210806P000715002021-08-04 2:25PM EDT71.5011.9011.4511.60-1.25-9.51%1184118.75%
PINS210806P000720002021-08-04 9:49AM EDT72.0012.4011.9512.10-0.24-1.90%41,281122.27%
PINS210806P000725002021-08-04 3:31PM EDT72.5012.7412.4512.60-2.34-15.52%51316125.98%
PINS210806P000730002021-08-03 12:49PM EDT73.0015.0512.9513.150.00-34257133.59%
PINS210806P000735002021-08-03 3:17PM EDT73.5014.2113.4513.600.00-5169133.20%
PINS210806P000740002021-08-04 11:40AM EDT74.0014.3613.9514.10-2.19-13.23%1156136.72%
PINS210806P000745002021-08-03 3:37PM EDT74.5015.1514.4514.600.00-4154140.04%
PINS210806P000750002021-08-04 2:49PM EDT75.0015.4114.9015.10-2.24-12.69%3348139.06%
PINS210806P000755002021-08-02 3:42PM EDT75.5018.4915.4015.600.00-92188142.19%
PINS210806P000760002021-08-03 12:02PM EDT76.0017.9215.9016.100.00-6383145.31%
PINS210806P000765002021-08-04 9:34AM EDT76.5016.3016.4516.60-0.50-2.98%1124153.52%
PINS210806P000770002021-08-03 3:26PM EDT77.0017.5816.9517.100.00-2186156.64%
PINS210806P000775002021-08-04 9:46AM EDT77.5017.2517.4517.60-1.15-6.25%1105159.96%
PINS210806P000780002021-08-04 1:47PM EDT78.0018.5317.9518.10-2.37-11.34%1159163.28%
PINS210806P000785002021-08-02 11:02AM EDT78.5019.9618.4518.600.00-5128166.41%
PINS210806P000790002021-08-02 10:47AM EDT79.0021.2518.7019.100.00-56186133.59%
PINS210806P000795002021-07-29 2:02PM EDT79.508.8019.3019.600.00-1111154.69%
PINS210806P000800002021-08-02 3:43PM EDT80.0022.9719.9520.100.00-171175.78%
PINS210806P000805002021-08-02 9:34AM EDT80.5022.0020.4520.600.00-163178.52%
PINS210806P000810002021-08-02 9:35AM EDT81.0022.5520.9521.100.00-3247181.64%
PINS210806P000815002021-08-02 12:26PM EDT81.5023.6521.2521.600.00-9127157.81%
PINS210806P000820002021-07-06 10:18AM EDT82.0023.8021.7022.100.00-468148.44%
PINS210806P000830002021-07-30 10:46AM EDT83.0023.6022.9023.100.00-231187.89%
PINS210806P000835002021-07-28 10:43AM EDT83.5024.1023.3523.600.00-12184.38%
PINS210806P000840002021-07-06 11:13AM EDT84.007.2523.9024.100.00--12193.36%
PINS210806P000850002021-08-04 3:33PM EDT85.0025.2024.9025.10-0.54-2.10%122198.83%
PINS210806P000900002021-08-04 11:50AM EDT90.0030.4529.8530.10+13.25+77.03%11217.97%
PINS210806P001000002021-08-03 1:15PM EDT100.0041.7839.9540.150.00-10285.16%