Mercados españoles abiertos en 3 hrs 55 min
S&P 500
4.076,60 +58,83 (+1,46%) Nasdaq
11.584,55 +190,74 (+1,67%) NIKKEI 225
27.364,77 +37,66 (+0,14%) Dólar/Euro
1,0867 +0,0001 (+0,01%) Petróleo Brent
84,42 -0,07 (-0,08%) BTC-EUR
21.294,81 +107,04 (+0,51%)
Pinterest, Inc. (PINS)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:05PM EST
Después del cierre:
Llamadaspara3 de febrero 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS230203C00014000 | 2023-01-30 11:54AM EST | 14.00 | 12.00 | 12.20 | 12.40 | 0.00 | - | 127 | 337 | 281.25% |
| PINS230203C00016000 | 2022-12-29 3:16PM EST | 16.00 | 8.04 | 10.70 | 11.00 | 0.00 | - | - | 14 | 481.25% |
| PINS230203C00017000 | 2023-01-27 12:28PM EST | 17.00 | 10.10 | 9.20 | 9.45 | 0.00 | - | 10 | 10 | 235.94% |
| PINS230203C00017500 | 2023-01-25 11:22AM EST | 17.50 | 8.15 | 8.70 | 8.90 | 0.00 | - | - | 2 | 187.50% |
| PINS230203C00019500 | 2023-01-23 11:00AM EST | 19.50 | 7.10 | 6.75 | 6.95 | 0.00 | - | - | 20 | 187.50% |
| PINS230203C00020500 | 2022-12-22 11:10AM EST | 20.50 | 4.65 | 5.90 | 6.90 | 0.00 | - | - | 13 | 299.22% |
| PINS230203C00021000 | 2023-01-11 3:55PM EST | 21.00 | 6.36 | 5.25 | 5.45 | 0.00 | - | 2 | 5 | 147.66% |
| PINS230203C00022000 | 2023-01-31 10:33AM EST | 22.00 | 4.08 | 4.20 | 4.50 | -0.95 | -18.89% | 5 | 37 | 121.88% |
| PINS230203C00022500 | 2023-01-31 1:46PM EST | 22.50 | 3.75 | 3.75 | 3.95 | +0.10 | +2.74% | 2 | 54 | 109.38% |
| PINS230203C00023000 | 2023-01-30 11:28AM EST | 23.00 | 3.13 | 3.35 | 3.45 | 0.00 | - | 32 | 73 | 112.11% |
| PINS230203C00023500 | 2023-01-30 2:05PM EST | 23.50 | 2.82 | 2.89 | 3.05 | 0.00 | - | 2 | 108 | 113.67% |
| PINS230203C00024000 | 2023-01-31 3:52PM EST | 24.00 | 2.45 | 2.45 | 2.66 | +0.03 | +1.24% | 65 | 478 | 113.28% |
| PINS230203C00024500 | 2023-01-31 12:23PM EST | 24.50 | 2.06 | 2.02 | 2.15 | +0.17 | +8.99% | 4 | 185 | 101.17% |
| PINS230203C00025000 | 2023-01-31 2:37PM EST | 25.00 | 1.73 | 1.68 | 1.77 | +0.18 | +11.61% | 23 | 316 | 101.76% |
| PINS230203C00025500 | 2023-01-31 3:56PM EST | 25.50 | 1.32 | 1.37 | 1.42 | +0.14 | +11.86% | 45 | 661 | 101.17% |
| PINS230203C00026000 | 2023-01-31 3:58PM EST | 26.00 | 1.07 | 1.08 | 1.13 | +0.21 | +24.42% | 274 | 808 | 100.78% |
| PINS230203C00026500 | 2023-01-31 3:49PM EST | 26.50 | 0.80 | 0.82 | 0.86 | +0.11 | +15.94% | 758 | 1,426 | 98.63% |
| PINS230203C00027000 | 2023-01-31 3:59PM EST | 27.00 | 0.61 | 0.62 | 0.65 | +0.10 | +19.61% | 3,243 | 2,857 | 98.44% |
| PINS230203C00027500 | 2023-01-31 3:58PM EST | 27.50 | 0.44 | 0.44 | 0.48 | +0.11 | +33.33% | 720 | 1,555 | 97.07% |
| PINS230203C00028000 | 2023-01-31 3:58PM EST | 28.00 | 0.32 | 0.30 | 0.34 | +0.10 | +45.45% | 803 | 2,041 | 95.51% |
| PINS230203C00028500 | 2023-01-31 3:57PM EST | 28.50 | 0.22 | 0.21 | 0.24 | +0.05 | +29.41% | 287 | 1,008 | 95.70% |
| PINS230203C00029000 | 2023-01-31 3:58PM EST | 29.00 | 0.16 | 0.14 | 0.16 | +0.03 | +23.08% | 6,292 | 1,183 | 94.92% |
| PINS230203C00029500 | 2023-01-31 3:31PM EST | 29.50 | 0.11 | 0.10 | 0.12 | 0.00 | - | 343 | 1,062 | 97.27% |
| PINS230203C00030000 | 2023-01-31 3:49PM EST | 30.00 | 0.07 | 0.07 | 0.08 | +0.01 | +16.67% | 894 | 1,023 | 97.66% |
| PINS230203C00030500 | 2023-01-31 3:56PM EST | 30.50 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 25 | 272 | 98.44% |
| PINS230203C00031000 | 2023-01-31 3:25PM EST | 31.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 50 | 994 | 99.61% |
| PINS230203C00031500 | 2023-01-31 3:51PM EST | 31.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 3 | 72 | 101.56% |
| PINS230203C00032000 | 2023-01-31 3:30PM EST | 32.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 28 | 577 | 109.38% |
| PINS230203C00032500 | 2023-01-31 3:50PM EST | 32.50 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 1 | 75 | 107.81% |
| PINS230203C00033000 | 2023-01-31 10:21AM EST | 33.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 3 | 99 | 114.06% |
| PINS230203C00033500 | 2023-01-31 3:10PM EST | 33.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 12 | 48 | 120.31% |
| PINS230203C00034000 | 2023-01-30 10:22AM EST | 34.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 16 | 264 | 126.56% |
| PINS230203C00034500 | 2023-01-31 9:55AM EST | 34.50 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 3 | 11 | 132.81% |
| PINS230203C00035000 | 2023-01-31 3:04PM EST | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 240 | 131.25% |
| PINS230203C00035500 | 2023-01-30 10:08AM EST | 35.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 54 | 143.75% |
| PINS230203C00036000 | 2023-01-30 3:17PM EST | 36.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 446 | 550 | 150.00% |
Ventaspara3 de febrero 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS230203P00015000 | 2023-01-20 12:16PM EST | 15.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 35 | 91 | 231.25% |
| PINS230203P00016000 | 2023-01-17 2:40PM EST | 16.00 | 0.03 | 0.00 | 0.68 | 0.00 | - | 4 | 5 | 417.19% |
| PINS230203P00017000 | 2023-01-24 9:31AM EST | 17.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 152 | 209.38% |
| PINS230203P00017500 | 2023-01-31 9:34AM EST | 17.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 106 | 187.50% |
| PINS230203P00018000 | 2023-01-27 1:51PM EST | 18.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 23 | 93 | 175.00% |
| PINS230203P00018500 | 2023-01-24 11:00AM EST | 18.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 90 | 55 | 171.88% |
| PINS230203P00019000 | 2023-01-31 1:28PM EST | 19.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 127 | 153.13% |
| PINS230203P00019500 | 2023-01-31 1:42PM EST | 19.50 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 24 | 88 | 150.00% |
| PINS230203P00020000 | 2023-01-31 1:31PM EST | 20.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 28 | 979 | 131.25% |
| PINS230203P00020500 | 2023-01-31 9:35AM EST | 20.50 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 37 | 211 | 132.81% |
| PINS230203P00021000 | 2023-01-31 3:49PM EST | 21.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 73 | 326 | 126.56% |
| PINS230203P00021500 | 2023-01-31 3:56PM EST | 21.50 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 4 | 174 | 121.88% |
| PINS230203P00022000 | 2023-01-31 1:48PM EST | 22.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 68 | 473 | 114.84% |
| PINS230203P00022500 | 2023-01-31 3:51PM EST | 22.50 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 721 | 321 | 110.94% |
| PINS230203P00023000 | 2023-01-31 3:59PM EST | 23.00 | 0.11 | 0.09 | 0.11 | +0.02 | +22.22% | 67 | 985 | 109.38% |
| PINS230203P00023500 | 2023-01-31 3:58PM EST | 23.50 | 0.16 | 0.13 | 0.16 | +0.02 | +14.29% | 326 | 422 | 106.25% |
| PINS230203P00024000 | 2023-01-31 3:59PM EST | 24.00 | 0.22 | 0.20 | 0.22 | 0.00 | - | 5,924 | 1,174 | 103.91% |
| PINS230203P00024500 | 2023-01-31 3:58PM EST | 24.50 | 0.33 | 0.29 | 0.32 | 0.00 | - | 399 | 844 | 102.54% |
| PINS230203P00025000 | 2023-01-31 3:59PM EST | 25.00 | 0.44 | 0.41 | 0.46 | -0.03 | -6.38% | 7,918 | 3,924 | 101.76% |
| PINS230203P00025500 | 2023-01-31 3:58PM EST | 25.50 | 0.61 | 0.57 | 0.61 | -0.05 | -7.58% | 2,061 | 1,792 | 99.61% |
| PINS230203P00026000 | 2023-01-31 3:57PM EST | 26.00 | 0.78 | 0.78 | 0.82 | -0.10 | -11.36% | 191 | 3,879 | 99.22% |
| PINS230203P00026500 | 2023-01-31 3:57PM EST | 26.50 | 1.07 | 1.01 | 1.04 | -0.03 | -2.73% | 50 | 1,530 | 96.09% |
| PINS230203P00027000 | 2023-01-31 3:36PM EST | 27.00 | 1.42 | 1.30 | 1.35 | +0.01 | +0.71% | 9 | 536 | 96.29% |
| PINS230203P00027500 | 2023-01-31 9:43AM EST | 27.50 | 1.55 | 1.62 | 1.67 | -0.18 | -10.40% | 2 | 387 | 94.14% |
| PINS230203P00028000 | 2023-01-31 12:41PM EST | 28.00 | 1.98 | 1.98 | 2.05 | +0.49 | +32.89% | 14 | 93 | 93.55% |
| PINS230203P00028500 | 2023-01-30 9:39AM EST | 28.50 | 2.33 | 2.36 | 2.51 | 0.00 | - | 1 | 0 | 95.70% |
| PINS230203P00029000 | 2023-01-27 2:24PM EST | 29.00 | 2.27 | 2.80 | 2.93 | 0.00 | - | 2 | 2 | 95.70% |
| PINS230203P00030000 | 2023-01-31 2:27PM EST | 30.00 | 3.81 | 3.70 | 3.95 | -0.28 | -6.85% | 2 | 23 | 108.59% |
| PINS230203P00031000 | 2023-01-23 9:30AM EST | 31.00 | 4.95 | 4.65 | 4.90 | 0.00 | - | - | 2 | 112.50% |
| PINS230203P00032000 | 2023-01-25 2:23PM EST | 32.00 | 6.05 | 5.65 | 5.80 | 0.00 | - | 1 | 1 | 100.00% |
| PINS230203P00033000 | 2023-01-25 11:22AM EST | 33.00 | 7.40 | 6.65 | 6.80 | 0.00 | - | 2 | 3 | 114.06% |
| PINS230203P00033500 | 2023-01-23 2:55PM EST | 33.50 | 6.95 | 7.15 | 7.30 | 0.00 | - | - | 3 | 120.31% |
| PINS230203P00034500 | 2023-01-23 11:00AM EST | 34.50 | 8.05 | 8.15 | 8.30 | 0.00 | - | - | 4 | 132.81% |
| PINS230203P00035000 | 2023-01-30 10:27AM EST | 35.00 | 9.00 | 8.65 | 8.85 | 0.00 | - | 1 | 7 | 159.38% |
| PINS230203P00036000 | 2023-01-23 9:54AM EST | 36.00 | 9.60 | 9.60 | 9.85 | 0.00 | - | 1 | 1 | 150.00% |
© 2023 Yahoo. Todos los derechos reservados.
