Mercados españoles cerrados

Pinterest, Inc. (PINS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
21,47+1,57 (+7,89%)
Al cierre: 04:02PM EDT
21,45 -0,02 (-0,09%)
Después del cierre: 07:58PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara1 de julio de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PINS220701C000100002022-06-10 2:16PM EDT10.009.4611.2511.600.00-234330.47%
PINS220701C000120002022-05-26 9:37AM EDT12.007.209.359.600.00--1162.50%
PINS220701C000140002022-06-07 9:42AM EDT14.005.507.357.650.00-11153.13%
PINS220701C000145002022-06-22 3:54PM EDT14.504.506.857.150.00-12142.19%
PINS220701C000150002022-06-16 2:56PM EDT15.002.766.356.600.00-1030103.13%
PINS220701C000160002022-06-22 1:14PM EDT16.003.235.405.600.00-220110.94%
PINS220701C000165002022-06-24 3:24PM EDT16.504.774.855.10+1.67+53.87%13378.13%
PINS220701C000170002022-06-24 3:28PM EDT17.004.304.454.60+1.19+38.26%260509101.56%
PINS220701C000175002022-06-24 10:30AM EDT17.503.223.954.10+0.52+19.26%214491.41%
PINS220701C000180002022-06-24 3:50PM EDT18.003.353.453.60+1.18+54.38%6620681.25%
PINS220701C000185002022-06-24 3:23PM EDT18.502.852.953.15+1.08+61.02%1123677.34%
PINS220701C000190002022-06-24 3:50PM EDT19.002.502.542.66+1.31+110.08%34219176.17%
PINS220701C000195002022-06-24 3:45PM EDT19.502.022.072.22+0.87+75.65%6127971.09%
PINS220701C000200002022-06-24 3:58PM EDT20.001.751.721.81+0.85+94.44%3671,31472.66%
PINS220701C000205002022-06-24 3:55PM EDT20.501.341.361.44+0.67+100.00%23636871.29%
PINS220701C000210002022-06-24 3:57PM EDT21.001.051.051.16+0.57+118.75%1,16812,46372.46%
PINS220701C000215002022-06-24 3:59PM EDT21.500.780.780.84+0.41+110.81%10932669.53%
PINS220701C000220002022-06-24 3:58PM EDT22.000.580.570.62+0.32+123.08%40158769.43%
PINS220701C000225002022-06-24 3:59PM EDT22.500.430.410.45+0.23+115.00%43929169.73%
PINS220701C000230002022-06-24 3:59PM EDT23.000.310.300.33+0.18+138.46%45521471.29%
PINS220701C000235002022-06-24 3:58PM EDT23.500.220.210.23+0.11+100.00%7937271.68%
PINS220701C000240002022-06-24 3:59PM EDT24.000.150.150.16+0.08+114.29%7926772.66%
PINS220701C000245002022-06-24 3:37PM EDT24.500.100.100.12+0.04+66.67%197074.22%
PINS220701C000250002022-06-24 3:50PM EDT25.000.070.080.09+0.01+16.67%55893176.95%
PINS220701C000255002022-06-24 12:16PM EDT25.500.060.040.07+0.03+100.00%25476.56%
PINS220701C000260002022-06-24 3:57PM EDT26.000.050.040.05+0.02+66.67%503980.08%
PINS220701C000265002022-06-24 2:39PM EDT26.500.030.030.040.00-2449882.81%
PINS220701C000270002022-06-24 3:50PM EDT27.000.030.020.04+0.01+50.00%2610085.94%
PINS220701C000280002022-06-24 3:59PM EDT28.000.020.010.020.00-4212687.50%
PINS220701C000290002022-06-21 9:35AM EDT29.000.020.000.060.00-1029107.81%
PINS220701C000300002022-06-24 3:40PM EDT30.000.020.000.03+0.01+100.00%3173106.25%
Ventaspara1 de julio de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PINS220701P000100002022-06-14 2:29PM EDT10.000.020.000.030.00-4254234.38%
PINS220701P000110002022-06-14 2:18PM EDT11.000.070.001.660.00-10483.59%
PINS220701P000120002022-06-16 10:12AM EDT12.000.060.000.030.00-170110184.38%
PINS220701P000130002022-06-24 1:00PM EDT13.000.030.000.00-0.08-72.73%112450.00%
PINS220701P000135002022-06-21 9:34AM EDT13.500.070.000.040.00-14156.25%
PINS220701P000140002022-06-23 12:11PM EDT14.000.030.000.03+0.01+50.00%418137.50%
PINS220701P000145002022-06-23 1:50PM EDT14.500.020.000.030.00-834128.13%
PINS220701P000150002022-06-24 3:55PM EDT15.000.030.010.030.00-7319,526123.44%
PINS220701P000155002022-06-24 3:36PM EDT15.500.030.010.03-0.01-25.00%4184114.06%
PINS220701P000160002022-06-24 9:48AM EDT16.000.030.020.03-0.04-57.14%5441107.81%
PINS220701P000165002022-06-24 10:03AM EDT16.500.030.030.04-0.09-75.00%1496103.13%
PINS220701P000170002022-06-24 1:23PM EDT17.000.050.010.04-0.11-68.75%2240188.28%
PINS220701P000175002022-06-24 3:41PM EDT17.500.060.050.06-0.11-64.71%31169091.41%
PINS220701P000180002022-06-24 3:06PM EDT18.000.080.060.07-0.18-69.23%10465084.38%
PINS220701P000185002022-06-24 3:53PM EDT18.500.110.080.10-0.26-70.27%6754979.69%
PINS220701P000190002022-06-24 3:57PM EDT19.000.130.130.14-0.37-74.00%64370476.95%
PINS220701P000195002022-06-24 3:27PM EDT19.500.220.180.20-0.48-68.57%3661,22073.24%
PINS220701P000200002022-06-24 3:59PM EDT20.000.290.280.29-0.64-68.82%89916671.48%
PINS220701P000205002022-06-24 3:46PM EDT20.500.480.410.44-0.74-60.66%21928570.90%
PINS220701P000210002022-06-24 3:56PM EDT21.000.630.580.63-1.15-64.61%12311,94269.73%
PINS220701P000215002022-06-24 3:56PM EDT21.500.860.810.89-1.92-69.06%469370.31%
PINS220701P000220002022-06-24 1:13PM EDT22.001.201.081.18-2.88-70.59%101669.92%
PINS220701P000225002022-06-24 10:41AM EDT22.502.301.411.58-2.85-55.34%67573.05%
PINS220701P000230002022-06-24 3:59PM EDT23.001.821.801.88-2.35-56.35%141170.70%
PINS220701P000235002022-06-24 10:37AM EDT23.503.012.142.44+0.39+14.89%1976.56%
PINS220701P000240002022-06-24 2:48PM EDT24.002.982.622.86-2.49-45.52%15480.47%
PINS220701P000245002022-06-24 12:12PM EDT24.503.453.053.25-3.66-51.48%16675.78%
PINS220701P000250002022-06-24 3:10PM EDT25.003.823.503.70-1.99-34.25%61773.44%
PINS220701P000255002022-05-24 3:24PM EDT25.508.605.405.950.00--2254.10%
PINS220701P000260002022-06-13 2:16PM EDT26.008.534.454.650.00-3369.53%
PINS220701P000265002022-06-21 10:00AM EDT26.507.434.905.300.00-1494.14%
PINS220701P000270002022-06-23 10:33AM EDT27.007.645.455.800.00-110107.42%
PINS220701P000280002022-06-22 2:29PM EDT28.008.926.406.700.00-62391.41%
PINS220701P000290002022-06-03 11:35AM EDT29.009.667.407.750.00-880114.84%
PINS220701P000300002022-06-22 12:44PM EDT30.0010.968.408.700.00-1917110.94%