Mercados españoles cerrados en 3 hrs 54 min

Pinterest, Inc. (PINS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
26,88+0,14 (+0,52%)
Al cierre: 04:00PM EST
26,75 -0,13 (-0,48%)
Antes de la apertura: 07:29AM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara17 de junio de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PINS220617C000175002022-01-24 10:50AM EST17.5012.050.000.000.00-270.00%
PINS220617C000200002022-01-27 12:33PM EST20.008.850.000.000.00-2390.00%
PINS220617C000225002022-01-26 3:21PM EST22.506.910.000.000.00-20150.00%
PINS220617C000250002022-01-27 3:59PM EST25.005.610.000.000.00-101810.00%
PINS220617C000275002022-01-27 3:38PM EST27.504.270.000.000.00-841511.56%
PINS220617C000300002022-01-27 10:31AM EST30.003.500.000.000.00-24576.25%
PINS220617C000325002022-01-27 12:26PM EST32.502.750.000.000.00-121,1916.25%
PINS220617C000350002022-01-27 3:20PM EST35.001.900.000.000.00-172,28112.50%
PINS220617C000375002022-01-26 2:52PM EST37.501.690.000.000.00-11,83312.50%
PINS220617C000400002022-01-27 3:18PM EST40.001.130.000.000.00-351,42412.50%
PINS220617C000425002022-01-27 2:51PM EST42.500.870.000.000.00-82,17212.50%
PINS220617C000450002022-01-27 3:49PM EST45.000.700.000.000.00-24,49725.00%
PINS220617C000475002022-01-27 3:47PM EST47.500.550.000.000.00-1,0041,81125.00%
PINS220617C000500002022-01-27 2:27PM EST50.000.430.000.000.00-123,30825.00%
PINS220617C000525002022-01-27 2:55PM EST52.500.330.000.000.00-32,00025.00%
PINS220617C000550002022-01-27 10:31AM EST55.000.300.000.000.00-67,43925.00%
PINS220617C000575002022-01-25 2:39PM EST57.500.430.000.000.00-51,03625.00%
PINS220617C000600002022-01-27 11:05AM EST60.000.180.000.000.00-13,06425.00%
PINS220617C000625002022-01-25 1:01PM EST62.500.300.000.000.00-5049925.00%
PINS220617C000650002022-01-27 3:48PM EST65.000.170.000.000.00-231,91425.00%
PINS220617C000675002022-01-25 10:43AM EST67.500.220.000.000.00-217525.00%
PINS220617C000700002022-01-27 10:01AM EST70.000.140.000.000.00-21,40525.00%
PINS220617C000750002022-01-27 3:28PM EST75.000.110.000.000.00-41,94125.00%
PINS220617C000800002022-01-26 2:08PM EST80.000.110.000.000.00-594750.00%
PINS220617C000850002022-01-26 10:13AM EST85.000.080.000.000.00-143150.00%
PINS220617C000900002022-01-27 9:34AM EST90.000.090.000.000.00-12,01050.00%
Ventaspara17 de junio de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PINS220617P000150002022-01-27 10:55AM EST15.000.580.000.000.00-2110925.00%
PINS220617P000175002022-01-27 10:02AM EST17.500.990.000.000.00-22212.50%
PINS220617P000200002022-01-27 12:20PM EST20.001.550.000.000.00-831,85512.50%
PINS220617P000225002022-01-26 3:54PM EST22.502.600.000.000.00-71,0876.25%
PINS220617P000250002022-01-27 2:26PM EST25.003.500.000.000.00-511,0963.13%
PINS220617P000275002022-01-27 9:52AM EST27.504.810.000.000.00-12,0500.00%
PINS220617P000300002022-01-27 2:01PM EST30.006.170.000.000.00-141,1720.00%
PINS220617P000325002022-01-27 9:51AM EST32.508.100.000.000.00-11,6480.00%
PINS220617P000350002022-01-26 3:59PM EST35.009.540.000.000.00-42,9630.00%
PINS220617P000375002022-01-27 11:44AM EST37.5011.490.000.000.00-25,5750.00%
PINS220617P000400002022-01-27 1:57PM EST40.0013.850.000.000.00-53,4280.00%
PINS220617P000425002022-01-24 12:30PM EST42.5015.560.000.000.00-55120.00%
PINS220617P000450002022-01-27 3:46PM EST45.0018.700.000.000.00-612,2520.00%
PINS220617P000475002022-01-21 2:23PM EST47.5018.700.000.000.00-12660.00%
PINS220617P000500002022-01-27 9:56AM EST50.0023.090.000.000.00-19,3560.00%
PINS220617P000525002022-01-24 1:44PM EST52.5023.200.000.000.00-15,8490.00%
PINS220617P000550002022-01-27 3:46PM EST55.0028.350.000.000.00-38,7340.00%
PINS220617P000575002022-01-24 12:44PM EST57.5029.450.000.000.00-27670.00%
PINS220617P000600002022-01-26 12:18PM EST60.0032.070.000.000.00-12,6040.00%
PINS220617P000625002022-01-24 11:32AM EST62.5034.640.000.000.00-21,2790.00%
PINS220617P000650002022-01-25 9:30AM EST65.0035.430.000.000.00-83850.00%
PINS220617P000675002022-01-27 12:54PM EST67.5040.550.000.000.00-41220.00%
PINS220617P000700002022-01-27 2:10PM EST70.0042.650.000.000.00-12230.00%
PINS220617P000750002022-01-19 10:59AM EST75.0043.300.000.000.00-8770.00%
PINS220617P000800002022-01-11 10:31AM EST80.0046.3052.7053.500.00-1017297.27%
PINS220617P000850002021-12-09 10:35AM EST85.0045.3052.5053.150.00-10510.00%
PINS220617P000900002022-01-25 1:02PM EST90.0061.250.000.000.00-120.00%