Mercados españoles abiertos en 2 hrs 57 min
S&P 500
3.900,11 -11,63 (-0,30%) Nasdaq
11.524,55 -83,07 (-0,72%) NIKKEI 225
26.904,65 +33,38 (+0,12%) Dólar/Euro
1,0582 -0,0004 (-0,04%) Petróleo Brent
116,35 +1,26 (+1,09%) BTC-EUR
19.587,24 -563,66 (-2,80%)
Pinterest, Inc. (PINS)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Llamadaspara15 de julio de 2022
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS220715C00005000 | 2022-06-22 10:05AM EDT | 5.00 | 13.70 | 15.65 | 15.80 | 0.00 | - | - | 10 | 329.69% |
| PINS220715C00012500 | 2022-06-23 10:53AM EDT | 12.50 | 7.21 | 8.20 | 8.35 | 0.00 | - | 2 | 2 | 118.75% |
| PINS220715C00013000 | 2022-06-24 10:11AM EDT | 13.00 | 7.85 | 7.70 | 7.85 | 0.00 | - | 3 | 3 | 110.94% |
| PINS220715C00014000 | 2022-06-23 11:31AM EDT | 14.00 | 6.10 | 6.70 | 6.90 | 0.00 | - | - | 6 | 103.52% |
| PINS220715C00015000 | 2022-06-24 12:09PM EDT | 15.00 | 6.19 | 5.75 | 5.90 | 0.00 | - | 3 | 521 | 93.75% |
| PINS220715C00016000 | 2022-06-24 3:41PM EDT | 16.00 | 5.51 | 4.85 | 4.95 | 0.00 | - | 1 | 2 | 90.43% |
| PINS220715C00017000 | 2022-06-24 11:22AM EDT | 17.00 | 3.87 | 3.90 | 4.05 | 0.00 | - | 7 | 7 | 82.62% |
| PINS220715C00017500 | 2022-06-27 3:46PM EDT | 17.50 | 3.54 | 3.50 | 3.60 | -0.46 | -11.50% | 25 | 1,379 | 81.25% |
| PINS220715C00018000 | 2022-06-24 9:43AM EDT | 18.00 | 3.03 | 3.05 | 3.20 | 0.00 | - | 1 | 38 | 78.32% |
| PINS220715C00018500 | 2022-06-24 3:25PM EDT | 18.50 | 3.24 | 2.67 | 2.77 | 0.00 | - | 4 | 116 | 75.78% |
| PINS220715C00019000 | 2022-06-27 10:24AM EDT | 19.00 | 2.45 | 2.32 | 2.38 | -0.12 | -4.67% | 7 | 267 | 74.41% |
| PINS220715C00019500 | 2022-06-27 12:58PM EDT | 19.50 | 2.07 | 1.97 | 2.04 | -0.20 | -8.81% | 303 | 732 | 72.95% |
| PINS220715C00020000 | 2022-06-27 3:24PM EDT | 20.00 | 1.73 | 1.66 | 1.72 | -0.53 | -23.45% | 24 | 15,978 | 71.68% |
| PINS220715C00020500 | 2022-06-27 2:58PM EDT | 20.50 | 1.44 | 1.38 | 1.42 | -0.40 | -21.74% | 73 | 600 | 70.22% |
| PINS220715C00021000 | 2022-06-27 3:57PM EDT | 21.00 | 1.17 | 1.12 | 1.17 | -0.49 | -29.52% | 309 | 163 | 69.04% |
| PINS220715C00021500 | 2022-06-27 3:19PM EDT | 21.50 | 1.00 | 0.92 | 0.98 | -0.40 | -28.57% | 352 | 486 | 69.53% |
| PINS220715C00022000 | 2022-06-27 3:57PM EDT | 22.00 | 0.78 | 0.75 | 0.79 | -0.35 | -30.97% | 423 | 597 | 69.14% |
| PINS220715C00022500 | 2022-06-27 3:57PM EDT | 22.50 | 0.63 | 0.61 | 0.65 | -0.36 | -36.36% | 3,397 | 15,106 | 69.73% |
| PINS220715C00023000 | 2022-06-27 3:42PM EDT | 23.00 | 0.49 | 0.49 | 0.52 | -0.31 | -38.75% | 159 | 337 | 69.63% |
| PINS220715C00024000 | 2022-06-27 2:52PM EDT | 24.00 | 0.38 | 0.33 | 0.34 | -0.19 | -33.33% | 180 | 603 | 71.09% |
| PINS220715C00025000 | 2022-06-27 3:59PM EDT | 25.00 | 0.23 | 0.22 | 0.23 | -0.14 | -37.84% | 6,955 | 6,080 | 72.85% |
| PINS220715C00026000 | 2022-06-27 12:18PM EDT | 26.00 | 0.15 | 0.14 | 0.16 | -0.07 | -31.82% | 52 | 586 | 74.41% |
| PINS220715C00027000 | 2022-06-27 10:41AM EDT | 27.00 | 0.15 | 0.10 | 0.11 | +0.02 | +15.38% | 7 | 460 | 76.76% |
| PINS220715C00027500 | 2022-06-27 3:52PM EDT | 27.50 | 0.09 | 0.08 | 0.10 | -0.03 | -25.00% | 26 | 1,438 | 78.13% |
| PINS220715C00030000 | 2022-06-27 3:50PM EDT | 30.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 54 | 2,071 | 83.59% |
| PINS220715C00032500 | 2022-06-27 3:02PM EDT | 32.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 28 | 214 | 89.06% |
| PINS220715C00035000 | 2022-06-24 11:28AM EDT | 35.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 282 | 449 | 101.56% |
Ventaspara15 de julio de 2022
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS220715P00010000 | 2022-06-23 1:04PM EDT | 10.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 3 | 235 | 146.88% |
| PINS220715P00011000 | 2022-06-21 11:08AM EDT | 11.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 0 | 132.81% |
| PINS220715P00012000 | 2022-06-23 10:48AM EDT | 12.00 | 0.07 | 0.02 | 0.04 | 0.00 | - | - | 0 | 119.53% |
| PINS220715P00012500 | 2022-06-27 3:41PM EDT | 12.50 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 36 | 1,643 | 114.06% |
| PINS220715P00013000 | 2022-06-27 11:35AM EDT | 13.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 1 | 2 | 110.94% |
| PINS220715P00013500 | 2022-06-21 3:18PM EDT | 13.50 | 0.15 | 0.05 | 0.06 | 0.00 | - | - | 5 | 107.03% |
| PINS220715P00014000 | 2022-06-23 2:39PM EDT | 14.00 | 0.13 | 0.06 | 0.07 | 0.00 | - | - | 23 | 102.34% |
| PINS220715P00014500 | 2022-06-27 11:53AM EDT | 14.50 | 0.08 | 0.08 | 0.09 | -0.09 | -52.94% | 5 | 34 | 99.61% |
| PINS220715P00015000 | 2022-06-27 3:52PM EDT | 15.00 | 0.10 | 0.10 | 0.11 | -0.01 | -9.09% | 60 | 4,719 | 96.09% |
| PINS220715P00015500 | 2022-06-27 10:25AM EDT | 15.50 | 0.13 | 0.12 | 0.13 | 0.00 | - | 2 | 94 | 91.80% |
| PINS220715P00016000 | 2022-06-27 12:24PM EDT | 16.00 | 0.18 | 0.15 | 0.17 | +0.02 | +12.50% | 23 | 162 | 89.06% |
| PINS220715P00016500 | 2022-06-24 9:47AM EDT | 16.50 | 0.23 | 0.19 | 0.21 | 0.00 | - | 1 | 25 | 85.94% |
| PINS220715P00017000 | 2022-06-27 11:56AM EDT | 17.00 | 0.24 | 0.24 | 0.26 | -0.06 | -20.00% | 8 | 36 | 83.20% |
| PINS220715P00017500 | 2022-06-27 3:54PM EDT | 17.50 | 0.32 | 0.30 | 0.32 | +0.03 | +10.34% | 25 | 5,069 | 80.27% |
| PINS220715P00018000 | 2022-06-27 3:58PM EDT | 18.00 | 0.38 | 0.38 | 0.40 | +0.02 | +5.56% | 60 | 131 | 77.93% |
| PINS220715P00018500 | 2022-06-27 2:09PM EDT | 18.50 | 0.50 | 0.47 | 0.51 | +0.04 | +8.70% | 4 | 1,898 | 75.78% |
| PINS220715P00019000 | 2022-06-27 1:26PM EDT | 19.00 | 0.59 | 0.60 | 0.64 | +0.04 | +7.27% | 11 | 1,272 | 74.41% |
| PINS220715P00019500 | 2022-06-27 3:47PM EDT | 19.50 | 0.77 | 0.75 | 0.79 | +0.11 | +16.67% | 20 | 186 | 72.66% |
| PINS220715P00020000 | 2022-06-27 3:56PM EDT | 20.00 | 0.97 | 0.92 | 0.98 | +0.12 | +14.12% | 271 | 976 | 71.09% |
| PINS220715P00020500 | 2022-06-27 3:36PM EDT | 20.50 | 1.18 | 1.15 | 1.20 | +0.18 | +18.00% | 101 | 105 | 70.51% |
| PINS220715P00021000 | 2022-06-27 3:36PM EDT | 21.00 | 1.43 | 1.39 | 1.43 | +0.14 | +10.85% | 209 | 259 | 68.75% |
| PINS220715P00021500 | 2022-06-27 1:02PM EDT | 21.50 | 1.71 | 1.68 | 1.75 | +0.18 | +11.76% | 10 | 18 | 69.24% |
| PINS220715P00022000 | 2022-06-27 9:48AM EDT | 22.00 | 1.53 | 2.00 | 2.11 | -0.29 | -15.93% | 3 | 56 | 70.02% |
| PINS220715P00022500 | 2022-06-27 3:45PM EDT | 22.50 | 2.38 | 2.35 | 2.47 | +0.29 | +13.88% | 20 | 633 | 70.31% |
| PINS220715P00023000 | 2022-06-24 3:38PM EDT | 23.00 | 2.02 | 2.72 | 2.82 | -0.42 | -17.21% | 1 | 9 | 69.34% |
| PINS220715P00024000 | 2022-06-24 2:48PM EDT | 24.00 | 3.30 | 3.55 | 3.65 | 0.00 | - | 1 | 7 | 70.70% |
| PINS220715P00025000 | 2022-06-27 3:03PM EDT | 25.00 | 4.50 | 4.40 | 4.55 | +0.30 | +7.14% | 6 | 291 | 70.90% |
| PINS220715P00026000 | 2022-06-21 10:55AM EDT | 26.00 | 6.90 | 5.35 | 5.50 | 0.00 | - | - | 1 | 75.00% |
| PINS220715P00027500 | 2022-06-27 10:48AM EDT | 27.50 | 6.75 | 6.75 | 6.95 | -0.88 | -11.53% | 2 | 47 | 76.37% |
| PINS220715P00030000 | 2022-06-27 11:49AM EDT | 30.00 | 9.12 | 9.25 | 9.40 | +0.50 | +5.80% | 5 | 105 | 88.28% |
| PINS220715P00032500 | 2022-06-27 10:01AM EDT | 32.50 | 11.29 | 11.70 | 11.85 | -1.68 | -12.95% | 6 | 308 | 75.00% |
| PINS220715P00035000 | 2022-06-27 10:01AM EDT | 35.00 | 13.77 | 14.20 | 14.60 | -0.71 | -4.90% | 6 | 72 | 134.77% |
© 2022 Yahoo. Todos los derechos reservados.
