Mercados españoles cerrados
S&P 500
4.402,66-20,49(-0,46%)Nasdaq
14.780,53+19,24(+0,13%)NIKKEI 225
27.584,08-57,75(-0,21%)Dólar/Euro
1,1844-0,0024(-0,20%)Petróleo Brent
70,18-2,23(-3,08%)BTC-EUR
33.606,66+1.333,29(+4,13%)
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
Después del cierre: 04:12PM EDT
Llamadaspara6 de agosto de 2021
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS210806C00035000 | 2021-08-02 12:03PM EDT | 35.00 | 22.10 | 24.90 | 25.10 | 0.00 | - | 3 | 5 | 0.00% |
| PINS210806C00040000 | 2021-08-03 11:44AM EDT | 40.00 | 19.39 | 19.85 | 20.10 | +1.31 | +7.25% | 1 | 7 | 0.00% |
| PINS210806C00045000 | 2021-08-02 2:42PM EDT | 45.00 | 15.50 | 14.70 | 15.05 | +3.00 | +24.00% | 6 | 14 | 0.00% |
| PINS210806C00050000 | 2021-08-04 3:44PM EDT | 50.00 | 9.98 | 9.95 | 10.10 | +0.18 | +1.84% | 56 | 29 | 0.00% |
| PINS210806C00055000 | 2021-08-04 3:42PM EDT | 55.00 | 5.03 | 4.95 | 5.20 | -0.07 | -1.37% | 51 | 739 | 59.77% |
| PINS210806C00060000 | 2021-08-04 3:57PM EDT | 60.00 | 0.86 | 0.85 | 0.88 | -0.29 | -25.22% | 9,707 | 8,481 | 37.31% |
| PINS210806C00061000 | 2021-08-04 3:57PM EDT | 61.00 | 0.49 | 0.47 | 0.49 | -0.26 | -34.67% | 7,905 | 2,928 | 38.97% |
| PINS210806C00062000 | 2021-08-04 3:53PM EDT | 62.00 | 0.27 | 0.26 | 0.28 | -0.22 | -44.90% | 11,650 | 4,285 | 42.09% |
| PINS210806C00063000 | 2021-08-04 3:54PM EDT | 63.00 | 0.15 | 0.15 | 0.17 | -0.19 | -55.88% | 2,393 | 2,238 | 45.90% |
| PINS210806C00064000 | 2021-08-04 3:55PM EDT | 64.00 | 0.10 | 0.09 | 0.10 | -0.13 | -56.52% | 726 | 1,950 | 48.83% |
| PINS210806C00064500 | 2021-08-04 3:52PM EDT | 64.50 | 0.08 | 0.07 | 0.08 | -0.11 | -57.89% | 208 | 595 | 50.00% |
| PINS210806C00065000 | 2021-08-04 3:53PM EDT | 65.00 | 0.07 | 0.06 | 0.07 | -0.10 | -58.82% | 1,985 | 4,040 | 52.73% |
| PINS210806C00065500 | 2021-08-04 2:55PM EDT | 65.50 | 0.05 | 0.04 | 0.05 | -0.09 | -64.29% | 263 | 252 | 52.73% |
| PINS210806C00066000 | 2021-08-04 3:54PM EDT | 66.00 | 0.04 | 0.04 | 0.05 | -0.08 | -66.67% | 237 | 844 | 56.64% |
| PINS210806C00066500 | 2021-08-04 3:39PM EDT | 66.50 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 107 | 254 | 57.81% |
| PINS210806C00067000 | 2021-08-04 2:41PM EDT | 67.00 | 0.02 | 0.03 | 0.04 | -0.09 | -81.82% | 63 | 344 | 61.33% |
| PINS210806C00067500 | 2021-08-04 1:52PM EDT | 67.50 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 93 | 198 | 63.28% |
| PINS210806C00068000 | 2021-08-04 1:02PM EDT | 68.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 28 | 265 | 64.84% |
| PINS210806C00068500 | 2021-08-04 9:39AM EDT | 68.50 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 4 | 309 | 67.97% |
| PINS210806C00069000 | 2021-08-04 3:35PM EDT | 69.00 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 80 | 1,108 | 66.41% |
| PINS210806C00069500 | 2021-08-03 3:55PM EDT | 69.50 | 0.07 | 0.02 | 0.03 | +0.02 | +40.00% | 1 | 208 | 74.22% |
| PINS210806C00070000 | 2021-08-04 1:52PM EDT | 70.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 223 | 1,083 | 71.88% |
| PINS210806C00070500 | 2021-08-04 1:42PM EDT | 70.50 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 16 | 258 | 78.13% |
| PINS210806C00071000 | 2021-08-04 3:46PM EDT | 71.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 7 | 324 | 75.00% |
| PINS210806C00071500 | 2021-08-04 10:08AM EDT | 71.50 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 2 | 194 | 81.25% |
| PINS210806C00072000 | 2021-08-04 3:41PM EDT | 72.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 5 | 254 | 79.69% |
| PINS210806C00072500 | 2021-08-04 11:34AM EDT | 72.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 4 | 412 | 86.72% |
| PINS210806C00073000 | 2021-08-04 2:44PM EDT | 73.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 80 | 1,010 | 84.38% |
| PINS210806C00073500 | 2021-08-04 10:51AM EDT | 73.50 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 4 | 482 | 92.19% |
| PINS210806C00074000 | 2021-08-04 11:27AM EDT | 74.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 2 | 320 | 95.31% |
| PINS210806C00074500 | 2021-08-04 9:37AM EDT | 74.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 4 | 204 | 93.75% |
| PINS210806C00075000 | 2021-08-04 3:38PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 737 | 1,820 | 87.50% |
| PINS210806C00075500 | 2021-08-03 3:16PM EDT | 75.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 12 | 607 | 103.13% |
| PINS210806C00076000 | 2021-08-04 2:45PM EDT | 76.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 26 | 412 | 104.69% |
| PINS210806C00076500 | 2021-08-04 10:28AM EDT | 76.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 18 | 386 | 103.13% |
| PINS210806C00077000 | 2021-08-04 2:03PM EDT | 77.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,029 | 96.88% |
| PINS210806C00077500 | 2021-08-02 1:14PM EDT | 77.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 38 | 280 | 112.50% |
| PINS210806C00078000 | 2021-08-03 12:28PM EDT | 78.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,182 | 50.00% |
| PINS210806C00078500 | 2021-08-02 3:51PM EDT | 78.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 18 | 345 | 112.50% |
| PINS210806C00079000 | 2021-08-03 12:27PM EDT | 79.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 43 | 510 | 115.63% |
| PINS210806C00079500 | 2021-08-03 10:36AM EDT | 79.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 417 | 109.38% |
| PINS210806C00080000 | 2021-08-03 3:53PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 2,542 | 112.50% |
| PINS210806C00080500 | 2021-08-02 1:39PM EDT | 80.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 31 | 266 | 128.13% |
| PINS210806C00081000 | 2021-08-03 3:53PM EDT | 81.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 401 | 125.00% |
| PINS210806C00081500 | 2021-08-03 3:35PM EDT | 81.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 204 | 126.56% |
| PINS210806C00082000 | 2021-08-03 11:11AM EDT | 82.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 387 | 118.75% |
| PINS210806C00083000 | 2021-08-03 11:56AM EDT | 83.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 224 | 125.00% |
| PINS210806C00083500 | 2021-08-02 11:15AM EDT | 83.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 120 | 293 | 134.38% |
| PINS210806C00084000 | 2021-08-03 11:19AM EDT | 84.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 623 | 128.13% |
| PINS210806C00085000 | 2021-08-04 3:55PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 257 | 5,535 | 131.25% |
| PINS210806C00090000 | 2021-08-02 3:24PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,246 | 150.00% |
| PINS210806C00095000 | 2021-08-03 3:01PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 665 | 168.75% |
| PINS210806C00100000 | 2021-08-04 11:42AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 535 | 50.00% |
| PINS210806C00105000 | 2021-07-30 3:30PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 49 | 363 | 200.00% |
| PINS210806C00110000 | 2021-08-03 11:54AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 530 | 218.75% |
Ventaspara6 de agosto de 2021
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS210806P00035000 | 2021-08-02 2:21PM EDT | 35.00 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 5 | 536 | 206.25% |
| PINS210806P00040000 | 2021-08-03 2:34PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 294 | 156.25% |
| PINS210806P00045000 | 2021-08-04 2:45PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 3,562 | 115.63% |
| PINS210806P00050000 | 2021-08-04 3:49PM EDT | 50.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 179 | 2,871 | 90.63% |
| PINS210806P00055000 | 2021-08-04 3:57PM EDT | 55.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 3,758 | 6,369 | 60.74% |
| PINS210806P00060000 | 2021-08-04 3:57PM EDT | 60.00 | 0.88 | 0.83 | 0.90 | -0.27 | -23.48% | 2,073 | 4,346 | 44.43% |
| PINS210806P00061000 | 2021-08-04 3:54PM EDT | 61.00 | 1.47 | 1.43 | 1.52 | -0.51 | -25.76% | 469 | 496 | 47.07% |
| PINS210806P00062000 | 2021-08-04 3:45PM EDT | 62.00 | 2.28 | 2.21 | 2.37 | -0.23 | -9.16% | 190 | 569 | 50.68% |
| PINS210806P00063000 | 2021-08-04 3:56PM EDT | 63.00 | 3.17 | 3.10 | 3.25 | -0.18 | -5.37% | 169 | 514 | 56.45% |
| PINS210806P00064000 | 2021-08-04 3:45PM EDT | 64.00 | 4.20 | 4.05 | 4.15 | -0.12 | -2.78% | 42 | 363 | 61.91% |
| PINS210806P00064500 | 2021-08-04 3:45PM EDT | 64.50 | 4.57 | 4.50 | 4.70 | -0.23 | -4.79% | 44 | 357 | 67.19% |
| PINS210806P00065000 | 2021-08-04 3:54PM EDT | 65.00 | 5.09 | 5.00 | 5.15 | -0.56 | -9.91% | 118 | 1,192 | 69.92% |
| PINS210806P00065500 | 2021-08-04 12:55PM EDT | 65.50 | 6.20 | 5.15 | 5.65 | -0.04 | -0.64% | 3 | 840 | 50.78% |
| PINS210806P00066000 | 2021-08-04 3:05PM EDT | 66.00 | 6.18 | 6.00 | 6.10 | -0.49 | -7.35% | 7 | 141 | 76.95% |
| PINS210806P00066500 | 2021-08-04 2:57PM EDT | 66.50 | 6.74 | 6.50 | 6.60 | -1.72 | -20.33% | 22 | 227 | 81.45% |
| PINS210806P00067000 | 2021-08-04 2:15PM EDT | 67.00 | 7.05 | 6.95 | 7.15 | -0.66 | -8.56% | 19 | 300 | 85.74% |
| PINS210806P00067500 | 2021-08-04 1:42PM EDT | 67.50 | 8.15 | 7.45 | 7.60 | -0.26 | -3.09% | 8 | 238 | 87.11% |
| PINS210806P00068000 | 2021-08-04 11:56AM EDT | 68.00 | 8.55 | 7.95 | 8.10 | +0.19 | +2.27% | 21 | 328 | 91.21% |
| PINS210806P00068500 | 2021-08-04 10:32AM EDT | 68.50 | 8.86 | 8.45 | 8.60 | -2.29 | -20.54% | 5 | 56 | 95.31% |
| PINS210806P00069000 | 2021-08-04 1:40PM EDT | 69.00 | 9.72 | 8.95 | 9.10 | -1.28 | -11.64% | 6 | 233 | 99.41% |
| PINS210806P00069500 | 2021-08-04 3:17PM EDT | 69.50 | 9.57 | 9.45 | 9.60 | -0.78 | -7.54% | 1 | 30 | 103.32% |
| PINS210806P00070000 | 2021-08-04 3:51PM EDT | 70.00 | 10.10 | 9.95 | 10.10 | -0.25 | -2.42% | 25 | 2,241 | 107.23% |
| PINS210806P00070500 | 2021-08-04 3:45PM EDT | 70.50 | 10.50 | 10.45 | 10.60 | -1.20 | -10.26% | 2 | 174 | 111.13% |
| PINS210806P00071000 | 2021-08-04 3:31PM EDT | 71.00 | 11.01 | 10.95 | 11.10 | -1.74 | -13.65% | 10 | 123 | 114.84% |
| PINS210806P00071500 | 2021-08-04 2:25PM EDT | 71.50 | 11.90 | 11.45 | 11.60 | -1.25 | -9.51% | 1 | 184 | 118.75% |
| PINS210806P00072000 | 2021-08-04 9:49AM EDT | 72.00 | 12.40 | 11.95 | 12.10 | -0.24 | -1.90% | 4 | 1,281 | 122.27% |
| PINS210806P00072500 | 2021-08-04 3:31PM EDT | 72.50 | 12.74 | 12.45 | 12.60 | -2.34 | -15.52% | 51 | 316 | 125.98% |
| PINS210806P00073000 | 2021-08-03 12:49PM EDT | 73.00 | 15.05 | 12.95 | 13.15 | 0.00 | - | 34 | 257 | 133.59% |
| PINS210806P00073500 | 2021-08-03 3:17PM EDT | 73.50 | 14.21 | 13.45 | 13.60 | 0.00 | - | 5 | 169 | 133.20% |
| PINS210806P00074000 | 2021-08-04 11:40AM EDT | 74.00 | 14.36 | 13.95 | 14.10 | -2.19 | -13.23% | 1 | 156 | 136.72% |
| PINS210806P00074500 | 2021-08-03 3:37PM EDT | 74.50 | 15.15 | 14.45 | 14.60 | 0.00 | - | 4 | 154 | 140.04% |
| PINS210806P00075000 | 2021-08-04 2:49PM EDT | 75.00 | 15.41 | 14.90 | 15.10 | -2.24 | -12.69% | 3 | 348 | 139.06% |
| PINS210806P00075500 | 2021-08-02 3:42PM EDT | 75.50 | 18.49 | 15.40 | 15.60 | 0.00 | - | 92 | 188 | 142.19% |
| PINS210806P00076000 | 2021-08-03 12:02PM EDT | 76.00 | 17.92 | 15.90 | 16.10 | 0.00 | - | 6 | 383 | 145.31% |
| PINS210806P00076500 | 2021-08-04 9:34AM EDT | 76.50 | 16.30 | 16.45 | 16.60 | -0.50 | -2.98% | 1 | 124 | 153.52% |
| PINS210806P00077000 | 2021-08-03 3:26PM EDT | 77.00 | 17.58 | 16.95 | 17.10 | 0.00 | - | 2 | 186 | 156.64% |
| PINS210806P00077500 | 2021-08-04 9:46AM EDT | 77.50 | 17.25 | 17.45 | 17.60 | -1.15 | -6.25% | 1 | 105 | 159.96% |
| PINS210806P00078000 | 2021-08-04 1:47PM EDT | 78.00 | 18.53 | 17.95 | 18.10 | -2.37 | -11.34% | 1 | 159 | 163.28% |
| PINS210806P00078500 | 2021-08-02 11:02AM EDT | 78.50 | 19.96 | 18.45 | 18.60 | 0.00 | - | 5 | 128 | 166.41% |
| PINS210806P00079000 | 2021-08-02 10:47AM EDT | 79.00 | 21.25 | 18.70 | 19.10 | 0.00 | - | 56 | 186 | 133.59% |
| PINS210806P00079500 | 2021-07-29 2:02PM EDT | 79.50 | 8.80 | 19.30 | 19.60 | 0.00 | - | 1 | 111 | 154.69% |
| PINS210806P00080000 | 2021-08-02 3:43PM EDT | 80.00 | 22.97 | 19.95 | 20.10 | 0.00 | - | 1 | 71 | 175.78% |
| PINS210806P00080500 | 2021-08-02 9:34AM EDT | 80.50 | 22.00 | 20.45 | 20.60 | 0.00 | - | 1 | 63 | 178.52% |
| PINS210806P00081000 | 2021-08-02 9:35AM EDT | 81.00 | 22.55 | 20.95 | 21.10 | 0.00 | - | 32 | 47 | 181.64% |
| PINS210806P00081500 | 2021-08-02 12:26PM EDT | 81.50 | 23.65 | 21.25 | 21.60 | 0.00 | - | 9 | 127 | 157.81% |
| PINS210806P00082000 | 2021-07-06 10:18AM EDT | 82.00 | 23.80 | 21.70 | 22.10 | 0.00 | - | 4 | 68 | 148.44% |
| PINS210806P00083000 | 2021-07-30 10:46AM EDT | 83.00 | 23.60 | 22.90 | 23.10 | 0.00 | - | 2 | 31 | 187.89% |
| PINS210806P00083500 | 2021-07-28 10:43AM EDT | 83.50 | 24.10 | 23.35 | 23.60 | 0.00 | - | 1 | 2 | 184.38% |
| PINS210806P00084000 | 2021-07-06 11:13AM EDT | 84.00 | 7.25 | 23.90 | 24.10 | 0.00 | - | - | 12 | 193.36% |
| PINS210806P00085000 | 2021-08-04 3:33PM EDT | 85.00 | 25.20 | 24.90 | 25.10 | -0.54 | -2.10% | 1 | 22 | 198.83% |
| PINS210806P00090000 | 2021-08-04 11:50AM EDT | 90.00 | 30.45 | 29.85 | 30.10 | +13.25 | +77.03% | 1 | 1 | 217.97% |
| PINS210806P00100000 | 2021-08-03 1:15PM EDT | 100.00 | 41.78 | 39.95 | 40.15 | 0.00 | - | 1 | 0 | 285.16% |
© 2021 Verizon Media. Todos los derechos reservados.
