Mercados españoles cerrados
IBEX 35
8.244,10 +137,70 (+1,70%) Euro Stoxx 50
3.533,17 +96,88 (+2,82%) Dólar/Euro
1,0559 +0,0034 (+0,33%) Petróleo Brent
112,62 +2,57 (+2,34%) Oro
1.828,10 -1,70 (-0,09%) BTC-EUR
20.568,53 +193,89 (+0,95%)
Pinterest, Inc. (PINS)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:02PM EDT
Después del cierre:
Llamadaspara1 de julio de 2022
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS220701C00010000 | 2022-06-10 2:16PM EDT | 10.00 | 9.46 | 11.25 | 11.60 | 0.00 | - | 2 | 34 | 357.03% |
| PINS220701C00012000 | 2022-05-26 9:37AM EDT | 12.00 | 7.20 | 9.35 | 9.60 | 0.00 | - | - | 1 | 175.00% |
| PINS220701C00014000 | 2022-06-07 9:42AM EDT | 14.00 | 5.50 | 7.35 | 7.65 | 0.00 | - | 1 | 1 | 165.63% |
| PINS220701C00014500 | 2022-06-22 3:54PM EDT | 14.50 | 4.50 | 6.85 | 7.15 | 0.00 | - | 1 | 2 | 153.13% |
| PINS220701C00015000 | 2022-06-16 2:56PM EDT | 15.00 | 2.76 | 6.35 | 6.60 | 0.00 | - | 10 | 30 | 112.50% |
| PINS220701C00016000 | 2022-06-22 1:14PM EDT | 16.00 | 3.23 | 5.40 | 5.60 | 0.00 | - | 2 | 20 | 119.53% |
| PINS220701C00016500 | 2022-06-24 3:24PM EDT | 16.50 | 4.77 | 4.85 | 5.10 | +1.67 | +53.87% | 1 | 33 | 84.38% |
| PINS220701C00017000 | 2022-06-24 3:28PM EDT | 17.00 | 4.30 | 4.45 | 4.60 | +1.19 | +38.26% | 260 | 509 | 110.16% |
| PINS220701C00017500 | 2022-06-24 10:30AM EDT | 17.50 | 3.22 | 3.95 | 4.10 | +0.52 | +19.26% | 2 | 144 | 98.44% |
| PINS220701C00018000 | 2022-06-24 3:50PM EDT | 18.00 | 3.35 | 3.45 | 3.60 | +1.18 | +54.38% | 66 | 206 | 87.50% |
| PINS220701C00018500 | 2022-06-24 3:23PM EDT | 18.50 | 2.85 | 2.95 | 3.15 | +1.08 | +61.02% | 11 | 236 | 83.59% |
| PINS220701C00019000 | 2022-06-24 3:50PM EDT | 19.00 | 2.50 | 2.54 | 2.66 | +1.31 | +110.08% | 342 | 191 | 82.42% |
| PINS220701C00019500 | 2022-06-24 3:45PM EDT | 19.50 | 2.02 | 2.07 | 2.22 | +0.87 | +75.65% | 61 | 279 | 76.76% |
| PINS220701C00020000 | 2022-06-24 3:58PM EDT | 20.00 | 1.75 | 1.72 | 1.81 | +0.85 | +94.44% | 367 | 1,314 | 78.52% |
| PINS220701C00020500 | 2022-06-24 3:55PM EDT | 20.50 | 1.34 | 1.36 | 1.44 | +0.67 | +100.00% | 236 | 368 | 76.95% |
| PINS220701C00021000 | 2022-06-24 3:57PM EDT | 21.00 | 1.05 | 1.05 | 1.16 | +0.57 | +118.75% | 1,168 | 12,463 | 78.32% |
| PINS220701C00021500 | 2022-06-24 3:59PM EDT | 21.50 | 0.78 | 0.78 | 0.84 | +0.41 | +110.81% | 109 | 326 | 75.10% |
| PINS220701C00022000 | 2022-06-24 3:58PM EDT | 22.00 | 0.58 | 0.57 | 0.62 | +0.32 | +123.08% | 401 | 587 | 75.00% |
| PINS220701C00022500 | 2022-06-24 3:59PM EDT | 22.50 | 0.43 | 0.41 | 0.45 | +0.23 | +115.00% | 439 | 291 | 75.39% |
| PINS220701C00023000 | 2022-06-24 3:59PM EDT | 23.00 | 0.31 | 0.30 | 0.33 | +0.18 | +138.46% | 455 | 214 | 76.95% |
| PINS220701C00023500 | 2022-06-24 3:58PM EDT | 23.50 | 0.22 | 0.21 | 0.23 | +0.11 | +100.00% | 79 | 372 | 77.34% |
| PINS220701C00024000 | 2022-06-24 3:59PM EDT | 24.00 | 0.15 | 0.15 | 0.16 | +0.08 | +114.29% | 79 | 267 | 78.52% |
| PINS220701C00024500 | 2022-06-24 3:37PM EDT | 24.50 | 0.10 | 0.10 | 0.12 | +0.04 | +66.67% | 19 | 70 | 80.08% |
| PINS220701C00025000 | 2022-06-24 3:50PM EDT | 25.00 | 0.07 | 0.08 | 0.09 | +0.01 | +16.67% | 558 | 931 | 83.20% |
| PINS220701C00025500 | 2022-06-24 12:16PM EDT | 25.50 | 0.06 | 0.04 | 0.07 | +0.03 | +100.00% | 2 | 54 | 82.81% |
| PINS220701C00026000 | 2022-06-24 3:57PM EDT | 26.00 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 50 | 39 | 86.72% |
| PINS220701C00026500 | 2022-06-24 2:39PM EDT | 26.50 | 0.03 | 0.03 | 0.04 | 0.00 | - | 24 | 498 | 89.06% |
| PINS220701C00027000 | 2022-06-24 3:50PM EDT | 27.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 26 | 100 | 92.97% |
| PINS220701C00028000 | 2022-06-24 3:59PM EDT | 28.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 42 | 126 | 93.75% |
| PINS220701C00029000 | 2022-06-21 9:35AM EDT | 29.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 10 | 29 | 115.63% |
| PINS220701C00030000 | 2022-06-24 3:40PM EDT | 30.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 3 | 173 | 115.63% |
Ventaspara1 de julio de 2022
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS220701P00010000 | 2022-06-14 2:29PM EDT | 10.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 42 | 54 | 253.13% |
| PINS220701P00011000 | 2022-06-14 2:18PM EDT | 11.00 | 0.07 | 0.00 | 1.66 | 0.00 | - | 1 | 0 | 522.27% |
| PINS220701P00012000 | 2022-06-16 10:12AM EDT | 12.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 170 | 110 | 196.88% |
| PINS220701P00013000 | 2022-06-24 1:00PM EDT | 13.00 | 0.03 | 0.00 | 0.00 | -0.08 | -72.73% | 1 | 124 | 50.00% |
| PINS220701P00013500 | 2022-06-21 9:34AM EDT | 13.50 | 0.07 | 0.00 | 0.04 | 0.00 | - | 1 | 4 | 168.75% |
| PINS220701P00014000 | 2022-06-23 12:11PM EDT | 14.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 4 | 18 | 150.00% |
| PINS220701P00014500 | 2022-06-23 1:50PM EDT | 14.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 8 | 34 | 137.50% |
| PINS220701P00015000 | 2022-06-24 3:55PM EDT | 15.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 73 | 19,526 | 134.38% |
| PINS220701P00015500 | 2022-06-24 3:36PM EDT | 15.50 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 4 | 184 | 121.88% |
| PINS220701P00016000 | 2022-06-24 9:48AM EDT | 16.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 5 | 441 | 115.63% |
| PINS220701P00016500 | 2022-06-24 10:03AM EDT | 16.50 | 0.03 | 0.03 | 0.04 | -0.09 | -75.00% | 1 | 496 | 111.72% |
| PINS220701P00017000 | 2022-06-24 1:23PM EDT | 17.00 | 0.05 | 0.01 | 0.04 | -0.11 | -68.75% | 22 | 401 | 95.31% |
| PINS220701P00017500 | 2022-06-24 3:41PM EDT | 17.50 | 0.06 | 0.05 | 0.06 | -0.11 | -64.71% | 311 | 690 | 98.44% |
| PINS220701P00018000 | 2022-06-24 3:06PM EDT | 18.00 | 0.08 | 0.06 | 0.07 | -0.18 | -69.23% | 104 | 650 | 90.63% |
| PINS220701P00018500 | 2022-06-24 3:53PM EDT | 18.50 | 0.11 | 0.08 | 0.10 | -0.26 | -70.27% | 67 | 549 | 85.94% |
| PINS220701P00019000 | 2022-06-24 3:57PM EDT | 19.00 | 0.13 | 0.13 | 0.14 | -0.37 | -74.00% | 643 | 704 | 83.20% |
| PINS220701P00019500 | 2022-06-24 3:27PM EDT | 19.50 | 0.22 | 0.18 | 0.20 | -0.48 | -68.57% | 366 | 1,220 | 79.10% |
| PINS220701P00020000 | 2022-06-24 3:59PM EDT | 20.00 | 0.29 | 0.28 | 0.29 | -0.64 | -68.82% | 899 | 166 | 77.34% |
| PINS220701P00020500 | 2022-06-24 3:46PM EDT | 20.50 | 0.48 | 0.41 | 0.44 | -0.74 | -60.66% | 219 | 285 | 76.56% |
| PINS220701P00021000 | 2022-06-24 3:56PM EDT | 21.00 | 0.63 | 0.58 | 0.63 | -1.15 | -64.61% | 123 | 11,942 | 75.39% |
| PINS220701P00021500 | 2022-06-24 3:56PM EDT | 21.50 | 0.86 | 0.81 | 0.89 | -1.92 | -69.06% | 46 | 93 | 75.98% |
| PINS220701P00022000 | 2022-06-24 1:13PM EDT | 22.00 | 1.20 | 1.08 | 1.18 | -2.88 | -70.59% | 10 | 16 | 75.39% |
| PINS220701P00022500 | 2022-06-24 10:41AM EDT | 22.50 | 2.30 | 1.41 | 1.58 | -2.85 | -55.34% | 6 | 75 | 78.91% |
| PINS220701P00023000 | 2022-06-24 3:59PM EDT | 23.00 | 1.82 | 1.80 | 1.88 | -2.35 | -56.35% | 14 | 11 | 76.56% |
| PINS220701P00023500 | 2022-06-24 10:37AM EDT | 23.50 | 3.01 | 2.14 | 2.44 | +0.39 | +14.89% | 1 | 9 | 82.62% |
| PINS220701P00024000 | 2022-06-24 2:48PM EDT | 24.00 | 2.98 | 2.62 | 2.86 | -2.49 | -45.52% | 1 | 54 | 86.72% |
| PINS220701P00024500 | 2022-06-24 12:12PM EDT | 24.50 | 3.45 | 3.05 | 3.25 | -3.66 | -51.48% | 1 | 66 | 82.03% |
| PINS220701P00025000 | 2022-06-24 3:10PM EDT | 25.00 | 3.82 | 3.50 | 3.70 | -1.99 | -34.25% | 6 | 17 | 79.69% |
| PINS220701P00025500 | 2022-05-24 3:24PM EDT | 25.50 | 8.60 | 5.40 | 5.95 | 0.00 | - | - | 2 | 274.61% |
| PINS220701P00026000 | 2022-06-13 2:16PM EDT | 26.00 | 8.53 | 4.45 | 4.65 | 0.00 | - | 3 | 3 | 75.00% |
| PINS220701P00026500 | 2022-06-21 10:00AM EDT | 26.50 | 7.43 | 4.90 | 5.30 | 0.00 | - | 1 | 4 | 101.56% |
| PINS220701P00027000 | 2022-06-23 10:33AM EDT | 27.00 | 7.64 | 5.45 | 5.80 | 0.00 | - | 1 | 10 | 116.02% |
| PINS220701P00028000 | 2022-06-22 2:29PM EDT | 28.00 | 8.92 | 6.40 | 6.70 | 0.00 | - | 6 | 23 | 98.44% |
| PINS220701P00029000 | 2022-06-03 11:35AM EDT | 29.00 | 9.66 | 7.40 | 7.75 | 0.00 | - | 88 | 0 | 124.22% |
| PINS220701P00030000 | 2022-06-22 12:44PM EDT | 30.00 | 10.96 | 8.40 | 8.70 | 0.00 | - | 19 | 17 | 120.31% |
© 2022 Yahoo. Todos los derechos reservados.
