Mercados españoles cerrados en 3 hrs 28 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
76,50 0,01 (0,01 %)
Antes de la apertura: 08:00AM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara21 de enero de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PINS220121C000030002021-07-16 11:42AM EDT3.0066.350.000.000.00-3000.00%
PINS220121C000050002021-07-22 3:34PM EDT5.0067.500.000.000.00-401330.00%
PINS220121C000080002021-07-22 3:34PM EDT8.0068.640.000.000.00-71400.00%
PINS220121C000100002021-07-20 10:33AM EDT10.0060.250.000.000.00-11,3800.00%
PINS220121C000130002021-07-14 3:25PM EDT13.0057.030.000.000.00-100.00%
PINS220121C000150002021-07-21 2:49PM EDT15.0056.990.000.000.00-122,7140.00%
PINS220121C000180002021-07-19 10:44AM EDT18.0051.300.000.000.00-101,0370.00%
PINS220121C000200002021-07-23 9:41AM EDT20.0055.650.000.000.00-11,6520.00%
PINS220121C000230002021-07-23 3:08PM EDT23.0054.500.000.000.00-87850.00%
PINS220121C000250002021-07-26 1:27PM EDT25.0051.750.000.000.00-11,2350.00%
PINS220121C000270002021-07-23 11:26AM EDT27.0049.000.000.000.00-25800.00%
PINS220121C000300002021-07-26 11:22AM EDT30.0047.020.000.000.00-62,5890.00%
PINS220121C000320002021-07-21 11:59AM EDT32.0039.750.000.000.00-27850.00%
PINS220121C000350002021-07-23 2:22PM EDT35.0042.880.000.000.00-51,9480.00%
PINS220121C000370002021-07-23 2:23PM EDT37.0041.000.000.000.00-55600.00%
PINS220121C000400002021-07-23 3:06PM EDT40.0038.150.000.000.00-61,2820.00%
PINS220121C000420002021-07-19 11:52AM EDT42.0029.700.000.000.00-212680.00%
PINS220121C000450002021-07-23 3:48PM EDT45.0033.050.000.000.00-1142,6340.00%
PINS220121C000500002021-07-26 2:04PM EDT50.0027.740.000.000.00-31,7960.00%
PINS220121C000550002021-07-26 3:24PM EDT55.0023.650.000.000.00-251,7780.00%
PINS220121C000575002021-07-23 11:43AM EDT57.5021.380.000.000.00-1660.00%
PINS220121C000600002021-07-26 3:58PM EDT60.0020.200.000.000.00-141,9620.00%
PINS220121C000625002021-07-23 2:41PM EDT62.5019.450.000.000.00-32340.00%
PINS220121C000650002021-07-26 1:14PM EDT65.0016.800.000.000.00-212,1750.00%
PINS220121C000675002021-07-26 12:49PM EDT67.5015.650.000.000.00-73600.00%
PINS220121C000700002021-07-26 3:46PM EDT70.0013.900.000.000.00-1903,4910.00%
PINS220121C000725002021-07-23 3:19PM EDT72.5012.300.000.000.00-18540.00%
PINS220121C000750002021-07-26 3:44PM EDT75.0011.490.000.000.00-664,4760.00%
PINS220121C000800002021-07-26 3:49PM EDT80.009.300.000.000.00-1978,1381.56%
PINS220121C000850002021-07-26 1:24PM EDT85.007.650.000.000.00-1454,5743.13%
PINS220121C000900002021-07-26 3:22PM EDT90.006.100.000.000.00-1775,2316.25%
PINS220121C000950002021-07-26 3:54PM EDT95.004.920.000.000.00-1071,0826.25%
PINS220121C001000002021-07-26 3:48PM EDT100.003.890.000.000.00-384,5106.25%
PINS220121C001050002021-07-23 10:53AM EDT105.003.320.000.000.00-23,62912.50%
PINS220121C001100002021-07-26 3:58PM EDT110.002.550.000.000.00-3422,22012.50%
PINS220121C001150002021-07-23 3:34PM EDT115.002.230.000.000.00-51,70412.50%
PINS220121C001200002021-07-26 1:20PM EDT120.001.700.000.000.00-42,03912.50%
PINS220121C001250002021-07-23 2:27PM EDT125.001.550.000.000.00-31,70612.50%
PINS220121C001300002021-07-23 3:41PM EDT130.001.200.000.000.00-253,39812.50%
Ventaspara21 de enero de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PINS220121P000030002021-07-16 3:44PM EDT3.000.010.000.000.00-4049650.00%
PINS220121P000050002021-04-28 3:23PM EDT5.000.030.000.100.00-285160.94%
PINS220121P000080002021-07-16 11:42AM EDT8.000.050.000.000.00-1017250.00%
PINS220121P000100002021-07-23 3:48PM EDT10.000.040.000.000.00-291150.00%
PINS220121P000130002021-07-23 3:49PM EDT13.000.100.000.000.00-366550.00%
PINS220121P000150002021-07-26 1:17PM EDT15.000.050.000.000.00-31,29750.00%
PINS220121P000180002021-07-26 3:58PM EDT18.000.130.000.000.00-633250.00%
PINS220121P000200002021-07-26 3:57PM EDT20.000.130.000.000.00-52,24350.00%
PINS220121P000230002021-07-26 3:56PM EDT23.000.100.000.000.00-131,57925.00%
PINS220121P000250002021-07-26 3:55PM EDT25.000.160.000.000.00-856025.00%
PINS220121P000270002021-07-26 3:19PM EDT27.000.120.000.000.00-111,91825.00%
PINS220121P000300002021-07-26 3:54PM EDT30.000.210.000.000.00-58,19025.00%
PINS220121P000320002021-07-26 3:58PM EDT32.000.180.000.000.00-817325.00%
PINS220121P000350002021-07-26 3:59PM EDT35.000.300.000.000.00-81,92925.00%
PINS220121P000370002021-07-26 3:27PM EDT37.000.350.000.000.00-51,83525.00%
PINS220121P000400002021-07-23 3:41PM EDT40.000.430.000.000.00-110,73225.00%
PINS220121P000420002021-07-23 12:20PM EDT42.000.650.000.000.00-25,84225.00%
PINS220121P000450002021-07-20 10:22AM EDT45.001.110.000.000.00-1085,90712.50%
PINS220121P000500002021-07-26 9:32AM EDT50.001.430.000.000.00-422,07412.50%
PINS220121P000550002021-07-26 1:53PM EDT55.002.280.000.000.00-5214,08212.50%
PINS220121P000575002021-07-23 3:15PM EDT57.502.720.000.000.00-3167912.50%
PINS220121P000600002021-07-26 12:45PM EDT60.003.480.000.000.00-7111,8676.25%
PINS220121P000625002021-07-23 12:30PM EDT62.504.300.000.000.00-221,2686.25%
PINS220121P000650002021-07-26 9:38AM EDT65.005.260.000.000.00-35,5216.25%
PINS220121P000675002021-07-26 12:50PM EDT67.506.100.000.000.00-101,4903.13%
PINS220121P000700002021-07-26 2:38PM EDT70.007.380.000.000.00-2323,9013.13%
PINS220121P000725002021-07-26 11:29AM EDT72.508.430.000.000.00-1033661.56%
PINS220121P000750002021-07-26 2:38PM EDT75.009.880.000.000.00-974,9990.78%
PINS220121P000800002021-07-26 10:02AM EDT80.0012.830.000.000.00-18500.00%
PINS220121P000850002021-07-23 3:11PM EDT85.0015.340.000.000.00-165920.00%
PINS220121P000900002021-07-26 1:12PM EDT90.0019.500.000.000.00-162160.00%
PINS220121P000950002021-07-23 12:03PM EDT95.0023.550.000.000.00-12320.00%
PINS220121P001000002021-07-16 3:23PM EDT100.0033.200.000.000.00-14750.00%
PINS220121P001050002021-06-30 10:20AM EDT105.0030.350.000.000.00-531100.00%
PINS220121P001100002021-07-26 10:59AM EDT110.0035.840.000.000.00-2290.00%
PINS220121P001150002021-06-30 10:34AM EDT115.0038.790.000.000.00-10130.00%
PINS220121P001200002021-07-26 1:35PM EDT120.0045.040.000.000.00-3680.00%
PINS220121P001250002021-07-23 9:54AM EDT125.0050.270.000.000.00-3160.00%
PINS220121P001300002021-07-23 9:54AM EDT130.0054.990.000.000.00-3670.00%