PINS - Pinterest, Inc.
NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Llamadaspara9 de junio de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS230609C00015000 | 2023-06-01 1:59PM EDT | 15.00 | 8.60 | 8.40 | 8.60 | +8.60 | - | - | 3 | 170.31% |
| PINS230609C00017000 | 2023-04-28 10:33AM EDT | 17.00 | 6.15 | 7.20 | 7.35 | 0.00 | - | 16 | 9 | 293.16% |
| PINS230609C00018000 | 2023-06-01 12:16PM EDT | 18.00 | 5.65 | 5.25 | 5.70 | 0.00 | - | 1 | 4 | 84.38% |
| PINS230609C00020000 | 2023-06-02 3:09PM EDT | 20.00 | 3.40 | 3.40 | 3.60 | -0.40 | -10.53% | 52 | 16 | 70.31% |
| PINS230609C00021000 | 2023-06-01 1:40PM EDT | 21.00 | 2.78 | 2.38 | 2.69 | 0.00 | - | 1 | 20 | 62.11% |
| PINS230609C00021500 | 2023-05-22 10:45AM EDT | 21.50 | 2.11 | 1.95 | 2.12 | 0.00 | - | - | 1 | 51.95% |
| PINS230609C00022000 | 2023-06-02 3:27PM EDT | 22.00 | 1.55 | 1.49 | 1.62 | -0.12 | -7.19% | 121 | 268 | 54.30% |
| PINS230609C00022500 | 2023-06-02 2:32PM EDT | 22.50 | 1.08 | 1.06 | 1.18 | -0.22 | -16.92% | 196 | 96 | 48.24% |
| PINS230609C00023000 | 2023-06-02 3:48PM EDT | 23.00 | 0.70 | 0.71 | 0.74 | -0.13 | -15.66% | 242 | 670 | 39.45% |
| PINS230609C00023500 | 2023-06-02 3:55PM EDT | 23.50 | 0.44 | 0.42 | 0.46 | -0.10 | -18.52% | 418 | 106 | 39.45% |
| PINS230609C00024000 | 2023-06-02 3:59PM EDT | 24.00 | 0.26 | 0.24 | 0.27 | -0.09 | -25.71% | 437 | 828 | 40.43% |
| PINS230609C00024500 | 2023-06-02 3:59PM EDT | 24.50 | 0.15 | 0.13 | 0.15 | -0.04 | -21.05% | 277 | 211 | 41.41% |
| PINS230609C00025000 | 2023-06-02 3:49PM EDT | 25.00 | 0.07 | 0.07 | 0.09 | -0.07 | -50.00% | 49 | 707 | 43.95% |
| PINS230609C00025500 | 2023-06-02 3:08PM EDT | 25.50 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 414 | 204 | 45.70% |
| PINS230609C00026000 | 2023-06-02 2:40PM EDT | 26.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 328 | 492 | 50.78% |
| PINS230609C00026500 | 2023-06-02 1:15PM EDT | 26.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 78 | 82 | 50.78% |
| PINS230609C00027000 | 2023-06-02 3:28PM EDT | 27.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 150 | 116 | 54.69% |
| PINS230609C00027500 | 2023-06-02 10:44AM EDT | 27.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 6 | 56.25% |
| PINS230609C00028000 | 2023-06-02 11:31AM EDT | 28.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 21 | 473 | 62.50% |
| PINS230609C00029000 | 2023-06-02 3:35PM EDT | 29.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 130 | 73.44% |
| PINS230609C00030000 | 2023-05-24 10:27AM EDT | 30.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 6 | 82.81% |
| PINS230609C00031000 | 2023-05-04 10:36AM EDT | 31.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 92.19% |
| PINS230609C00032000 | 2023-04-28 3:12PM EDT | 32.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 27 | 28 | 110.94% |
| PINS230609C00034000 | 2023-04-28 9:30AM EDT | 34.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 132.81% |
| PINS230609C00037000 | 2023-05-19 2:04PM EDT | 37.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 5 | 6 | 153.13% |
Ventaspara9 de junio de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS230609P00015000 | 2023-05-03 9:35AM EDT | 15.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| PINS230609P00016000 | 2023-05-22 10:06AM EDT | 16.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 134.38% |
| PINS230609P00017000 | 2023-05-19 3:07PM EDT | 17.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 5 | 115.63% |
| PINS230609P00018000 | 2023-06-01 11:23AM EDT | 18.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 85 | 90.63% |
| PINS230609P00018500 | 2023-06-01 12:50PM EDT | 18.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 15 | 82.81% |
| PINS230609P00019000 | 2023-05-24 12:04PM EDT | 19.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 40 | 137 | 75.00% |
| PINS230609P00019500 | 2023-05-31 10:21AM EDT | 19.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 15 | 28 | 67.19% |
| PINS230609P00020000 | 2023-06-02 3:29PM EDT | 20.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 221 | 59.38% |
| PINS230609P00020500 | 2023-06-01 10:37AM EDT | 20.50 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 142 | 54.69% |
| PINS230609P00021000 | 2023-06-01 3:37PM EDT | 21.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 60 | 211 | 50.78% |
| PINS230609P00021500 | 2023-06-02 3:09PM EDT | 21.50 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 6 | 106 | 46.09% |
| PINS230609P00022000 | 2023-06-02 3:29PM EDT | 22.00 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 414 | 567 | 42.19% |
| PINS230609P00022500 | 2023-06-02 3:53PM EDT | 22.50 | 0.13 | 0.11 | 0.13 | -0.04 | -23.53% | 140 | 86 | 39.26% |
| PINS230609P00023000 | 2023-06-02 3:57PM EDT | 23.00 | 0.24 | 0.23 | 0.26 | -0.06 | -20.00% | 2,717 | 149 | 38.48% |
| PINS230609P00023500 | 2023-06-02 3:43PM EDT | 23.50 | 0.51 | 0.44 | 0.47 | +0.06 | +13.33% | 172 | 150 | 37.89% |
| PINS230609P00024000 | 2023-06-02 3:47PM EDT | 24.00 | 0.80 | 0.74 | 0.78 | +0.01 | +1.27% | 2,088 | 2,242 | 38.48% |
| PINS230609P00024500 | 2023-06-02 1:36PM EDT | 24.50 | 1.07 | 1.13 | 1.19 | +0.24 | +28.92% | 42 | 45 | 42.58% |
| PINS230609P00025000 | 2023-06-02 3:31PM EDT | 25.00 | 1.67 | 1.53 | 1.62 | +0.31 | +22.79% | 6 | 82 | 43.95% |
| PINS230609P00025500 | 2023-05-31 9:31AM EDT | 25.50 | 1.87 | 2.00 | 2.11 | 0.00 | - | 3 | 90 | 51.56% |
| PINS230609P00026000 | 2023-05-31 1:40PM EDT | 26.00 | 2.23 | 2.43 | 2.63 | 0.00 | - | 3 | 45 | 63.48% |
| PINS230609P00026500 | 2023-05-31 1:40PM EDT | 26.50 | 2.70 | 2.89 | 3.10 | +2.70 | - | - | 7 | 65.63% |
| PINS230609P00027000 | 2023-06-01 3:32PM EDT | 27.00 | 3.45 | 3.30 | 3.60 | 0.00 | - | 2 | 2 | 73.05% |
| PINS230609P00027500 | 2023-05-30 9:51AM EDT | 27.50 | 3.35 | 3.80 | 4.20 | +3.35 | - | - | 1 | 100.00% |
| PINS230609P00028000 | 2023-05-05 11:53AM EDT | 28.00 | 7.22 | 4.40 | 4.65 | 0.00 | - | 1 | 0 | 98.83% |
| PINS230609P00033000 | 2023-05-02 1:31PM EDT | 33.00 | 11.57 | 9.30 | 9.50 | 0.00 | - | 2 | 0 | 0.00% |
| PINS230609P00035000 | 2023-05-26 10:45AM EDT | 35.00 | 10.95 | 11.40 | 11.60 | 0.00 | - | 2 | 0 | 165.63% |
| PINS230609P00036000 | 2023-06-01 9:39AM EDT | 36.00 | 12.30 | 12.40 | 12.60 | +12.30 | - | - | 0 | 175.00% |
| PINS230609P00037000 | 2023-04-27 3:00PM EDT | 37.00 | 9.70 | 12.70 | 12.90 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.