Mercados españoles cerrados en 3 hrs 23 min

Pinterest, Inc. (PINS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
76,49-0,42 (-0,55%)
Al cierre: 4:00PM EDT
76,40 -0,09 (-0,12 %)
Antes de la apertura: 08:05AM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara30 de julio de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PINS210730C000400002021-07-19 12:11PM EDT40.0030.240.000.000.00-1100.00%
PINS210730C000450002021-06-17 10:54AM EDT45.0027.4823.4524.000.00--100.00%
PINS210730C000500002021-07-20 9:53AM EDT50.0020.150.000.000.00-13150.00%
PINS210730C000550002021-07-23 2:32PM EDT55.0022.600.000.000.00-5110.00%
PINS210730C000580002021-06-22 11:32AM EDT58.0015.7814.6014.850.00-60610.00%
PINS210730C000590002021-06-17 12:47PM EDT59.0014.2010.2010.850.00--10.00%
PINS210730C000595002021-07-21 9:32AM EDT59.5011.700.000.000.00--110.00%
PINS210730C000600002021-07-26 12:12PM EDT60.0017.340.000.000.00-140.00%
PINS210730C000610002021-07-22 3:53PM EDT61.0012.300.000.000.00-10370.00%
PINS210730C000620002021-07-26 3:28PM EDT62.0014.550.000.000.00-10100.00%
PINS210730C000625002021-07-20 3:54PM EDT62.5010.250.000.000.00-220.00%
PINS210730C000630002021-07-23 12:13PM EDT63.0013.570.000.000.00-24280.00%
PINS210730C000635002021-07-19 10:21AM EDT63.506.850.000.000.00-110.00%
PINS210730C000640002021-06-25 10:11AM EDT64.0013.2913.0014.250.00-22175.78%
PINS210730C000645002021-07-19 12:44PM EDT64.507.700.000.000.00-240.00%
PINS210730C000650002021-07-26 3:50PM EDT65.0011.870.000.000.00-6610.00%
PINS210730C000655002021-07-23 1:44PM EDT65.5012.650.000.000.00-120.00%
PINS210730C000660002021-07-26 3:35PM EDT66.0011.020.000.000.00-190.00%
PINS210730C000665002021-07-20 10:11AM EDT66.506.300.000.000.00-350.00%
PINS210730C000670002021-07-23 9:56AM EDT67.009.600.000.000.00-1160.00%
PINS210730C000675002021-07-26 11:41AM EDT67.5010.420.000.000.00-141320.00%
PINS210730C000680002021-07-26 3:15PM EDT68.009.660.000.000.00-32290.00%
PINS210730C000685002021-07-23 11:19AM EDT68.509.050.000.000.00-5910.00%
PINS210730C000690002021-07-26 2:25PM EDT69.008.550.000.000.00-9770.00%
PINS210730C000695002021-07-26 10:13AM EDT69.509.000.000.000.00-1420.00%
PINS210730C000700002021-07-26 3:50PM EDT70.008.000.000.000.00-1327660.00%
PINS210730C000705002021-07-26 3:46PM EDT70.507.720.000.000.00-121520.00%
PINS210730C000710002021-07-26 3:47PM EDT71.007.430.000.000.00-192360.00%
PINS210730C000715002021-07-26 3:47PM EDT71.507.120.000.000.00-1412970.00%
PINS210730C000720002021-07-26 3:48PM EDT72.006.850.000.000.00-474700.00%
PINS210730C000725002021-07-26 11:23AM EDT72.506.900.000.000.00-783230.00%
PINS210730C000730002021-07-26 3:48PM EDT73.006.250.000.000.00-492670.00%
PINS210730C000735002021-07-26 11:59AM EDT73.506.500.000.000.00-82590.00%
PINS210730C000740002021-07-26 3:53PM EDT74.005.730.000.000.00-1302300.00%
PINS210730C000750002021-07-26 3:58PM EDT75.005.250.000.000.00-8911,5960.00%
PINS210730C000760002021-07-26 3:58PM EDT76.004.750.000.000.00-1,0281,1900.00%
PINS210730C000770002021-07-26 3:51PM EDT77.004.330.000.000.00-3,2472,8531.56%
PINS210730C000780002021-07-26 3:49PM EDT78.003.900.000.000.00-8862,4156.25%
PINS210730C000790002021-07-26 3:59PM EDT79.003.550.000.000.00-3956346.25%
PINS210730C000800002021-07-26 3:59PM EDT80.003.150.000.000.00-2,9674,29112.50%
PINS210730C000810002021-07-26 3:59PM EDT81.002.790.000.000.00-29088112.50%
PINS210730C000815002021-07-26 3:40PM EDT81.502.630.000.000.00-5425312.50%
PINS210730C000820002021-07-26 3:58PM EDT82.002.480.000.000.00-30982512.50%
PINS210730C000830002021-07-26 3:57PM EDT83.002.190.000.000.00-32843725.00%
PINS210730C000835002021-07-26 3:52PM EDT83.502.030.000.000.00-13720325.00%
PINS210730C000840002021-07-26 3:28PM EDT84.001.920.000.000.00-68183725.00%
PINS210730C000850002021-07-26 3:59PM EDT85.001.700.000.000.00-1,5466,34625.00%
PINS210730C000900002021-07-26 3:59PM EDT90.000.860.000.000.00-1,2112,38025.00%
PINS210730C000950002021-07-26 3:52PM EDT95.000.450.000.000.00-66990950.00%
PINS210730C001000002021-07-26 3:46PM EDT100.000.230.000.000.00-6242,36350.00%
PINS210730C001050002021-07-26 2:24PM EDT105.000.110.000.000.00-3691,14550.00%
PINS210730C001100002021-07-26 1:33PM EDT110.000.070.000.000.00-69472450.00%
PINS210730C001150002021-07-26 3:59PM EDT115.000.040.000.000.00-9648350.00%
Ventaspara30 de julio de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PINS210730P000350002021-07-23 1:40PM EDT35.000.300.000.000.00-1150.00%
PINS210730P000400002021-07-23 10:26AM EDT40.000.050.000.000.00-35350.00%
PINS210730P000450002021-07-23 3:15PM EDT45.000.030.000.000.00-20743150.00%
PINS210730P000500002021-07-26 3:43PM EDT50.000.030.000.000.00-1131,01450.00%
PINS210730P000550002021-07-26 3:52PM EDT55.000.030.000.000.00-1,5472,47650.00%
PINS210730P000580002021-07-26 2:20PM EDT58.000.090.000.000.00-7516250.00%
PINS210730P000590002021-07-26 3:36PM EDT59.000.100.000.000.00-14116850.00%
PINS210730P000595002021-07-26 2:43PM EDT59.500.120.000.000.00-25850.00%
PINS210730P000600002021-07-26 3:57PM EDT60.000.140.000.000.00-1,3191,69950.00%
PINS210730P000605002021-07-26 3:31PM EDT60.500.170.000.000.00-13625050.00%
PINS210730P000610002021-07-26 3:22PM EDT61.000.180.000.000.00-11730750.00%
PINS210730P000615002021-07-26 3:22PM EDT61.500.210.000.000.00-31532950.00%
PINS210730P000620002021-07-26 3:57PM EDT62.000.230.000.000.00-66976350.00%
PINS210730P000625002021-07-26 3:53PM EDT62.500.270.000.000.00-1,1741,06250.00%
PINS210730P000630002021-07-26 3:58PM EDT63.000.310.000.000.00-35163450.00%
PINS210730P000635002021-07-26 3:58PM EDT63.500.360.000.000.00-24538850.00%
PINS210730P000640002021-07-26 3:47PM EDT64.000.410.000.000.00-86484650.00%
PINS210730P000645002021-07-26 3:39PM EDT64.500.480.000.000.00-31341750.00%
PINS210730P000650002021-07-26 3:57PM EDT65.000.520.000.000.00-4,9196,01150.00%
PINS210730P000655002021-07-26 3:20PM EDT65.500.590.000.000.00-20129825.00%
PINS210730P000660002021-07-26 3:12PM EDT66.000.720.000.000.00-37470125.00%
PINS210730P000665002021-07-26 3:27PM EDT66.500.800.000.000.00-19133525.00%
PINS210730P000670002021-07-26 3:43PM EDT67.000.900.000.000.00-36870625.00%
PINS210730P000675002021-07-26 3:59PM EDT67.500.980.000.000.00-35969525.00%
PINS210730P000680002021-07-26 3:57PM EDT68.001.120.000.000.00-19656825.00%
PINS210730P000685002021-07-26 3:29PM EDT68.501.250.000.000.00-21037125.00%
PINS210730P000690002021-07-26 3:40PM EDT69.001.450.000.000.00-29131425.00%
PINS210730P000695002021-07-26 3:34PM EDT69.501.580.000.000.00-10816325.00%
PINS210730P000700002021-07-26 3:58PM EDT70.001.740.000.000.00-1,2792,93025.00%
PINS210730P000705002021-07-26 3:58PM EDT70.501.890.000.000.00-13115725.00%
PINS210730P000710002021-07-26 3:48PM EDT71.002.050.000.000.00-21529612.50%
PINS210730P000715002021-07-26 3:41PM EDT71.502.300.000.000.00-8914212.50%
PINS210730P000720002021-07-26 3:48PM EDT72.002.480.000.000.00-36262112.50%
PINS210730P000725002021-07-26 3:31PM EDT72.502.720.000.000.00-62291812.50%
PINS210730P000730002021-07-26 3:56PM EDT73.002.920.000.000.00-2201,16212.50%
PINS210730P000735002021-07-26 3:38PM EDT73.503.150.000.000.00-7624212.50%
PINS210730P000740002021-07-26 3:48PM EDT74.003.390.000.000.00-2,3422,3726.25%
PINS210730P000750002021-07-26 3:49PM EDT75.003.800.000.000.00-4669646.25%
PINS210730P000760002021-07-26 3:58PM EDT76.004.370.000.000.00-4845581.56%
PINS210730P000770002021-07-26 3:36PM EDT77.004.950.000.000.00-1962780.00%
PINS210730P000780002021-07-26 11:49AM EDT78.005.400.000.000.00-481060.00%
PINS210730P000790002021-07-26 1:58PM EDT79.006.300.000.000.00-961360.00%
PINS210730P000800002021-07-26 1:52PM EDT80.006.890.000.000.00-241660.00%
PINS210730P000810002021-07-26 9:32AM EDT81.007.300.000.000.00-8410.00%
PINS210730P000815002021-07-23 10:34AM EDT81.508.300.000.000.00-1480.00%
PINS210730P000820002021-07-26 12:05PM EDT82.007.750.000.000.00-4550.00%
PINS210730P000830002021-07-26 1:47PM EDT83.008.950.000.000.00-6100.00%
PINS210730P000840002021-07-26 12:05PM EDT84.009.150.000.000.00-11170.00%
PINS210730P000850002021-07-26 2:33PM EDT85.0010.480.000.000.00-141350.00%
PINS210730P000900002021-07-23 3:08PM EDT90.0013.650.000.000.00-1261280.00%
PINS210730P001000002021-07-23 3:26PM EDT100.0023.830.000.000.00-1210.00%
PINS210730P001150002021-07-23 9:32AM EDT115.0040.050.000.000.00-110.00%