Mercados españoles cerrados en 3 hrs 37 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
76,30 -0,19 (-0,25 %)
Antes de la apertura: 07:24AM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara17 de septiembre de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PINS210917C000180002021-06-28 12:18PM EDT18.0060.400.000.000.00-150.00%
PINS210917C000200002021-04-27 9:37AM EDT20.0058.2343.0043.850.00-190.00%
PINS210917C000230002021-07-23 11:43AM EDT23.0053.150.000.000.00-1150.00%
PINS210917C000250002021-07-21 3:58PM EDT25.0047.250.000.000.00-1180.00%
PINS210917C000280002021-07-14 12:41PM EDT28.0042.680.000.000.00-11270.00%
PINS210917C000300002021-07-23 3:17PM EDT30.0047.500.000.000.00-5480.00%
PINS210917C000320002021-05-04 11:59AM EDT32.0028.5030.0531.600.00-1230.00%
PINS210917C000350002021-07-23 3:56PM EDT35.0042.110.000.000.00-1290.00%
PINS210917C000370002021-05-21 2:31PM EDT37.0024.3035.4038.800.00-12230.00%
PINS210917C000400002021-07-08 10:18AM EDT40.0030.600.000.000.00-21440.00%
PINS210917C000420002021-07-02 3:33PM EDT42.0037.450.000.000.00-1490.00%
PINS210917C000450002021-07-16 3:57PM EDT45.0031.050.000.000.00-24030.00%
PINS210917C000470002021-07-23 2:58PM EDT47.0031.000.000.000.00-123,6340.00%
PINS210917C000500002021-07-26 11:41AM EDT50.0027.250.000.000.00-108210.00%
PINS210917C000550002021-07-23 3:26PM EDT55.0023.100.000.000.00-23490.00%
PINS210917C000575002021-07-14 1:50PM EDT57.5014.280.000.000.00-15940.00%
PINS210917C000600002021-07-26 3:16PM EDT60.0017.800.000.000.00-941,3090.00%
PINS210917C000625002021-07-26 9:32AM EDT62.5015.570.000.000.00-54210.00%
PINS210917C000650002021-07-26 1:25PM EDT65.0013.650.000.000.00-751,0410.00%
PINS210917C000675002021-07-26 1:07PM EDT67.5012.060.000.000.00-127050.00%
PINS210917C000700002021-07-26 2:20PM EDT70.0010.250.000.000.00-962,0790.00%
PINS210917C000725002021-07-26 2:52PM EDT72.508.850.000.000.00-143,0180.00%
PINS210917C000750002021-07-26 3:54PM EDT75.007.500.000.000.00-7145,5000.00%
PINS210917C000775002021-07-26 3:56PM EDT77.506.350.000.000.00-4093310.78%
PINS210917C000800002021-07-26 3:57PM EDT80.005.320.000.000.00-3843,7413.13%
PINS210917C000850002021-07-26 3:55PM EDT85.003.700.000.000.00-3632,4866.25%
PINS210917C000900002021-07-26 3:47PM EDT90.002.510.000.000.00-3167,38312.50%
PINS210917C000950002021-07-26 3:57PM EDT95.001.710.000.000.00-4324,69512.50%
PINS210917C001000002021-07-26 3:39PM EDT100.001.170.000.000.00-953,36312.50%
PINS210917C001050002021-07-26 2:09PM EDT105.000.800.000.000.00-201,59425.00%
PINS210917C001100002021-07-26 1:02PM EDT110.000.610.000.000.00-475825.00%
PINS210917C001150002021-07-26 11:20AM EDT115.000.420.000.000.00-4023425.00%
PINS210917C001200002021-07-26 3:41PM EDT120.000.330.000.000.00-24,69525.00%
PINS210917C001250002021-07-26 11:20AM EDT125.000.420.000.000.00-2035425.00%
PINS210917C001300002021-07-26 3:39PM EDT130.000.190.000.000.00-5446625.00%
Ventaspara17 de septiembre de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PINS210917P000180002021-07-19 9:31AM EDT18.000.050.000.000.00-323250.00%
PINS210917P000200002021-07-19 11:12AM EDT20.000.040.000.000.00-246550.00%
PINS210917P000230002021-07-21 2:44PM EDT23.000.030.000.000.00-144850.00%
PINS210917P000250002021-07-23 3:38PM EDT25.000.040.000.000.00-178750.00%
PINS210917P000280002021-07-26 12:34PM EDT28.000.050.000.000.00-12,75850.00%
PINS210917P000300002021-07-26 12:31PM EDT30.000.050.000.000.00-192150.00%
PINS210917P000320002021-07-26 11:54AM EDT32.000.060.000.000.00-164950.00%
PINS210917P000350002021-07-26 12:28PM EDT35.000.070.000.000.00-23,17050.00%
PINS210917P000370002021-07-26 12:31PM EDT37.000.100.000.000.00-394450.00%
PINS210917P000400002021-07-26 12:33PM EDT40.000.110.000.000.00-239750.00%
PINS210917P000420002021-07-26 12:00PM EDT42.000.150.000.000.00-365725.00%
PINS210917P000450002021-07-26 3:26PM EDT45.000.130.000.000.00-163,62225.00%
PINS210917P000470002021-07-26 12:32PM EDT47.000.220.000.000.00-24,22525.00%
PINS210917P000500002021-07-26 2:09PM EDT50.000.320.000.000.00-53,27525.00%
PINS210917P000550002021-07-26 3:25PM EDT55.000.590.000.000.00-526,84325.00%
PINS210917P000575002021-07-26 3:40PM EDT57.500.840.000.000.00-1898712.50%
PINS210917P000600002021-07-26 3:37PM EDT60.001.180.000.000.00-843,59212.50%
PINS210917P000625002021-07-26 12:51PM EDT62.501.660.000.000.00-2763112.50%
PINS210917P000650002021-07-26 3:49PM EDT65.002.200.000.000.00-2565,17712.50%
PINS210917P000675002021-07-26 3:49PM EDT67.502.960.000.000.00-1072,2316.25%
PINS210917P000700002021-07-26 3:57PM EDT70.003.820.000.000.00-1333,7346.25%
PINS210917P000725002021-07-26 3:31PM EDT72.504.900.000.000.00-1013,7013.13%
PINS210917P000750002021-07-26 3:43PM EDT75.006.070.000.000.00-1972,8751.56%
PINS210917P000775002021-07-26 3:46PM EDT77.507.420.000.000.00-1091990.00%
PINS210917P000800002021-07-26 3:35PM EDT80.008.950.000.000.00-751,5120.00%
PINS210917P000850002021-07-26 1:58PM EDT85.0012.410.000.000.00-116990.00%
PINS210917P000900002021-07-26 3:35PM EDT90.0016.150.000.000.00-302690.00%
PINS210917P000950002021-07-20 2:03PM EDT95.0024.650.000.000.00-23080.00%
PINS210917P001000002021-07-26 11:27AM EDT100.0024.500.000.000.00-23160.00%
PINS210917P001050002021-07-08 9:32AM EDT105.0030.750.000.000.00-2440.00%
PINS210917P001100002021-07-23 3:27PM EDT110.0033.300.000.000.00-20430.00%
PINS210917P001150002021-04-07 9:49AM EDT115.0035.7054.4056.750.00--8236.08%
PINS210917P001200002021-02-18 2:59PM EDT120.0041.7049.5050.300.00--5148.29%
PINS210917P001250002021-03-15 12:07AM EDT125.0056.500.000.000.00--00.00%
PINS210917P001300002021-03-15 12:07AM EDT130.0065.000.000.000.00--00.00%