Mercados españoles cerrados en 2 hrs 42 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
76,21 -0,28 (-0,37 %)
Antes de la apertura: 08:39AM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara20 de agosto de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PINS210820C000300002021-05-10 1:33PM EDT30.0030.1235.6537.250.00--100.00%
PINS210820C000350002021-07-19 11:13AM EDT35.0035.000.000.000.00-1330.00%
PINS210820C000400002021-07-14 3:02PM EDT40.0030.200.000.000.00-4740.00%
PINS210820C000450002021-07-19 10:41AM EDT45.0024.000.000.000.00-11350.00%
PINS210820C000500002021-07-23 10:45AM EDT50.0027.150.000.000.00-153810.00%
PINS210820C000550002021-07-26 3:12PM EDT55.0021.720.000.000.00-22300.00%
PINS210820C000575002021-07-20 12:15PM EDT57.5019.750.000.000.00-23710.00%
PINS210820C000600002021-07-26 1:31PM EDT60.0017.240.000.000.00-105,4140.00%
PINS210820C000610002021-07-23 1:00PM EDT61.0016.450.000.000.00-110.00%
PINS210820C000620002021-07-23 2:31PM EDT62.0016.430.000.000.00-550.00%
PINS210820C000625002021-07-26 12:08PM EDT62.5015.700.000.000.00-16200.00%
PINS210820C000630002021-07-19 12:02PM EDT63.009.550.000.000.00--130.00%
PINS210820C000640002021-07-26 12:08PM EDT64.0014.450.000.000.00-3340.00%
PINS210820C000645002021-07-23 2:23PM EDT64.5014.350.000.000.00-130.00%
PINS210820C000650002021-07-26 1:47PM EDT65.0012.650.000.000.00-92,6370.00%
PINS210820C000655002021-07-26 9:51AM EDT65.5012.200.000.000.00-10100.00%
PINS210820C000660002021-07-23 2:22PM EDT66.0012.120.000.000.00-1001420.00%
PINS210820C000665002021-07-26 11:27AM EDT66.5011.900.000.000.00-110.00%
PINS210820C000670002021-07-26 1:47PM EDT67.0011.150.000.000.00-4200.00%
PINS210820C000675002021-07-26 2:20PM EDT67.5010.670.000.000.00-42,6470.00%
PINS210820C000680002021-07-26 11:27AM EDT68.0010.800.000.000.00-4140.00%
PINS210820C000685002021-07-26 3:17PM EDT68.5010.300.000.000.00-340.00%
PINS210820C000690002021-07-26 2:07PM EDT69.009.700.000.000.00-13450.00%
PINS210820C000695002021-07-26 2:19PM EDT69.509.350.000.000.00-2350.00%
PINS210820C000700002021-07-26 3:24PM EDT70.009.210.000.000.00-686,2090.00%
PINS210820C000705002021-07-26 3:17PM EDT70.509.050.000.000.00-113570.00%
PINS210820C000710002021-07-26 3:55PM EDT71.008.650.000.000.00-71360.00%
PINS210820C000715002021-07-26 1:09PM EDT71.508.400.000.000.00-31840.00%
PINS210820C000720002021-07-26 10:53AM EDT72.008.220.000.000.00-132300.00%
PINS210820C000725002021-07-26 3:17PM EDT72.507.850.000.000.00-501,5840.00%
PINS210820C000730002021-07-26 9:32AM EDT73.007.580.000.000.00-43360.00%
PINS210820C000735002021-07-26 1:47PM EDT73.507.100.000.000.00-2830.00%
PINS210820C000740002021-07-26 2:54PM EDT74.006.950.000.000.00-271330.00%
PINS210820C000750002021-07-26 3:56PM EDT75.006.450.000.000.00-46314,7160.00%
PINS210820C000760002021-07-26 3:56PM EDT76.006.000.000.000.00-1634250.00%
PINS210820C000770002021-07-26 3:39PM EDT77.005.490.000.000.00-4175120.78%
PINS210820C000780002021-07-26 3:57PM EDT78.005.050.000.000.00-2014781.56%
PINS210820C000790002021-07-26 3:39PM EDT79.004.610.000.000.00-1022733.13%
PINS210820C000800002021-07-26 3:59PM EDT80.004.300.000.000.00-72712,3873.13%
PINS210820C000810002021-07-26 3:21PM EDT81.003.900.000.000.00-842656.25%
PINS210820C000820002021-07-26 3:25PM EDT82.003.550.000.000.00-1133306.25%
PINS210820C000850002021-07-26 3:58PM EDT85.002.720.000.000.00-6515,64112.50%
PINS210820C000900002021-07-26 3:53PM EDT90.001.660.000.000.00-1,5627,25412.50%
PINS210820C000950002021-07-26 2:38PM EDT95.001.050.000.000.00-1393,06425.00%
PINS210820C001000002021-07-26 3:35PM EDT100.000.630.000.000.00-3837,91725.00%
PINS210820C001050002021-07-26 3:51PM EDT105.000.410.000.000.00-3760325.00%
PINS210820C001100002021-07-26 2:47PM EDT110.000.270.000.000.00-2049025.00%
PINS210820C001150002021-07-26 3:26PM EDT115.000.220.000.000.00-2059025.00%
PINS210820C001200002021-07-26 2:34PM EDT120.000.130.000.000.00-3111,39450.00%
PINS210820C001250002021-07-26 12:20PM EDT125.000.080.000.000.00-1314650.00%
PINS210820C001300002021-07-26 12:21PM EDT130.000.060.000.000.00-1656450.00%
Ventaspara20 de agosto de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PINS210820P000300002021-07-23 9:42AM EDT30.000.050.000.000.00-17350.00%
PINS210820P000350002021-07-26 9:42AM EDT35.000.050.000.000.00-2517750.00%
PINS210820P000400002021-07-26 3:47PM EDT40.000.040.000.000.00-65891750.00%
PINS210820P000450002021-07-26 3:47PM EDT45.000.080.000.000.00-91,84850.00%
PINS210820P000500002021-07-26 3:51PM EDT50.000.140.000.000.00-204,56725.00%
PINS210820P000550002021-07-26 3:46PM EDT55.000.300.000.000.00-1818,10125.00%
PINS210820P000575002021-07-26 3:26PM EDT57.500.430.000.000.00-212,64725.00%
PINS210820P000600002021-07-26 3:59PM EDT60.000.630.000.000.00-16319,08525.00%
PINS210820P000610002021-07-26 3:11PM EDT61.000.780.000.000.00-45025.00%
PINS210820P000620002021-07-26 2:15PM EDT62.000.930.000.000.00-395125.00%
PINS210820P000625002021-07-26 3:59PM EDT62.500.960.000.000.00-321,84512.50%
PINS210820P000630002021-07-26 3:10PM EDT63.001.070.000.000.00-7522712.50%
PINS210820P000640002021-07-26 3:51PM EDT64.001.210.000.000.00-4913612.50%
PINS210820P000645002021-07-26 10:57AM EDT64.501.340.000.000.00-4825812.50%
PINS210820P000650002021-07-26 3:58PM EDT65.001.430.000.000.00-26411,60612.50%
PINS210820P000655002021-07-26 11:12AM EDT65.501.540.000.000.00-1810912.50%
PINS210820P000660002021-07-26 3:56PM EDT66.001.650.000.000.00-12331212.50%
PINS210820P000665002021-07-26 1:37PM EDT66.501.900.000.000.00-11025512.50%
PINS210820P000670002021-07-26 3:22PM EDT67.001.930.000.000.00-2621,60512.50%
PINS210820P000675002021-07-26 3:49PM EDT67.502.070.000.000.00-2311,16312.50%
PINS210820P000680002021-07-26 3:43PM EDT68.002.190.000.000.00-23856212.50%
PINS210820P000685002021-07-26 10:51AM EDT68.502.360.000.000.00-1243912.50%
PINS210820P000690002021-07-26 1:42PM EDT69.002.550.000.000.00-6913712.50%
PINS210820P000695002021-07-26 12:57PM EDT69.502.660.000.000.00-28896.25%
PINS210820P000700002021-07-26 3:59PM EDT70.002.850.000.000.00-8389,1726.25%
PINS210820P000705002021-07-26 3:39PM EDT70.503.050.000.000.00-662006.25%
PINS210820P000710002021-07-26 3:15PM EDT71.003.190.000.000.00-672276.25%
PINS210820P000715002021-07-26 11:03AM EDT71.503.450.000.000.00-281576.25%
PINS210820P000720002021-07-26 3:39PM EDT72.003.650.000.000.00-561756.25%
PINS210820P000725002021-07-26 3:43PM EDT72.503.850.000.000.00-6514,4046.25%
PINS210820P000730002021-07-26 3:32PM EDT73.004.050.000.000.00-1012,4986.25%
PINS210820P000735002021-07-26 2:27PM EDT73.504.500.000.000.00-391333.13%
PINS210820P000740002021-07-26 3:41PM EDT74.004.550.000.000.00-35643.13%
PINS210820P000750002021-07-26 3:57PM EDT75.005.000.000.000.00-2484,8851.56%
PINS210820P000760002021-07-26 3:59PM EDT76.005.460.000.000.00-3,0813,2120.78%
PINS210820P000770002021-07-26 3:39PM EDT77.006.060.000.000.00-831140.00%
PINS210820P000780002021-07-26 3:22PM EDT78.006.680.000.000.00-119700.00%
PINS210820P000790002021-07-26 3:35PM EDT79.007.250.000.000.00-1041750.00%
PINS210820P000800002021-07-26 2:52PM EDT80.007.950.000.000.00-271,4540.00%
PINS210820P000810002021-07-26 9:35AM EDT81.008.800.000.000.00-14260.00%
PINS210820P000820002021-07-22 3:18PM EDT82.009.550.000.000.00-2270.00%
PINS210820P000850002021-07-26 3:30PM EDT85.0011.350.000.000.00-916150.00%
PINS210820P000900002021-07-26 10:59AM EDT90.0015.250.000.000.00-32770.00%
PINS210820P000950002021-07-23 10:31AM EDT95.0020.350.000.000.00-31400.00%
PINS210820P001000002021-07-20 3:46PM EDT100.0028.650.000.000.00-1480.00%
PINS210820P001050002021-07-22 12:11PM EDT105.0033.700.000.000.00-1880.00%
PINS210820P001100002021-07-23 3:27PM EDT110.0032.990.000.000.00-201240.00%
PINS210820P001150002021-02-08 4:47PM EDT115.0041.2047.9049.100.00--6254.05%
PINS210820P001200002021-04-06 10:04AM EDT120.0040.0059.4062.150.00-127357.32%
PINS210820P001250002021-04-07 11:31AM EDT125.0043.0064.6566.200.00-11363.33%
PINS210820P001300002021-06-22 10:31AM EDT130.0056.8558.1058.550.00-2331210.82%