Mercados españoles abiertos en 2 hrs 57 min

Pinterest, Inc. (PINS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
20,73-0,74 (-3,45%)
Al cierre: 04:00PM EDT
20,77 +0,04 (+0,19%)
Después del cierre: 07:56PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara15 de julio de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PINS220715C000050002022-06-22 10:05AM EDT5.0013.7015.6515.800.00--10329.69%
PINS220715C000125002022-06-23 10:53AM EDT12.507.218.208.350.00-22118.75%
PINS220715C000130002022-06-24 10:11AM EDT13.007.857.707.850.00-33110.94%
PINS220715C000140002022-06-23 11:31AM EDT14.006.106.706.900.00--6103.52%
PINS220715C000150002022-06-24 12:09PM EDT15.006.195.755.900.00-352193.75%
PINS220715C000160002022-06-24 3:41PM EDT16.005.514.854.950.00-1290.43%
PINS220715C000170002022-06-24 11:22AM EDT17.003.873.904.050.00-7782.62%
PINS220715C000175002022-06-27 3:46PM EDT17.503.543.503.60-0.46-11.50%251,37981.25%
PINS220715C000180002022-06-24 9:43AM EDT18.003.033.053.200.00-13878.32%
PINS220715C000185002022-06-24 3:25PM EDT18.503.242.672.770.00-411675.78%
PINS220715C000190002022-06-27 10:24AM EDT19.002.452.322.38-0.12-4.67%726774.41%
PINS220715C000195002022-06-27 12:58PM EDT19.502.071.972.04-0.20-8.81%30373272.95%
PINS220715C000200002022-06-27 3:24PM EDT20.001.731.661.72-0.53-23.45%2415,97871.68%
PINS220715C000205002022-06-27 2:58PM EDT20.501.441.381.42-0.40-21.74%7360070.22%
PINS220715C000210002022-06-27 3:57PM EDT21.001.171.121.17-0.49-29.52%30916369.04%
PINS220715C000215002022-06-27 3:19PM EDT21.501.000.920.98-0.40-28.57%35248669.53%
PINS220715C000220002022-06-27 3:57PM EDT22.000.780.750.79-0.35-30.97%42359769.14%
PINS220715C000225002022-06-27 3:57PM EDT22.500.630.610.65-0.36-36.36%3,39715,10669.73%
PINS220715C000230002022-06-27 3:42PM EDT23.000.490.490.52-0.31-38.75%15933769.63%
PINS220715C000240002022-06-27 2:52PM EDT24.000.380.330.34-0.19-33.33%18060371.09%
PINS220715C000250002022-06-27 3:59PM EDT25.000.230.220.23-0.14-37.84%6,9556,08072.85%
PINS220715C000260002022-06-27 12:18PM EDT26.000.150.140.16-0.07-31.82%5258674.41%
PINS220715C000270002022-06-27 10:41AM EDT27.000.150.100.11+0.02+15.38%746076.76%
PINS220715C000275002022-06-27 3:52PM EDT27.500.090.080.10-0.03-25.00%261,43878.13%
PINS220715C000300002022-06-27 3:50PM EDT30.000.050.030.050.00-542,07183.59%
PINS220715C000325002022-06-27 3:02PM EDT32.500.030.000.040.00-2821489.06%
PINS220715C000350002022-06-24 11:28AM EDT35.000.030.010.030.00-282449101.56%
Ventaspara15 de julio de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PINS220715P000100002022-06-23 1:04PM EDT10.000.040.000.040.00-3235146.88%
PINS220715P000110002022-06-21 11:08AM EDT11.000.070.000.050.00--0132.81%
PINS220715P000120002022-06-23 10:48AM EDT12.000.070.020.040.00--0119.53%
PINS220715P000125002022-06-27 3:41PM EDT12.500.040.030.04+0.01+33.33%361,643114.06%
PINS220715P000130002022-06-27 11:35AM EDT13.000.050.040.05-0.03-37.50%12110.94%
PINS220715P000135002022-06-21 3:18PM EDT13.500.150.050.060.00--5107.03%
PINS220715P000140002022-06-23 2:39PM EDT14.000.130.060.070.00--23102.34%
PINS220715P000145002022-06-27 11:53AM EDT14.500.080.080.09-0.09-52.94%53499.61%
PINS220715P000150002022-06-27 3:52PM EDT15.000.100.100.11-0.01-9.09%604,71996.09%
PINS220715P000155002022-06-27 10:25AM EDT15.500.130.120.130.00-29491.80%
PINS220715P000160002022-06-27 12:24PM EDT16.000.180.150.17+0.02+12.50%2316289.06%
PINS220715P000165002022-06-24 9:47AM EDT16.500.230.190.210.00-12585.94%
PINS220715P000170002022-06-27 11:56AM EDT17.000.240.240.26-0.06-20.00%83683.20%
PINS220715P000175002022-06-27 3:54PM EDT17.500.320.300.32+0.03+10.34%255,06980.27%
PINS220715P000180002022-06-27 3:58PM EDT18.000.380.380.40+0.02+5.56%6013177.93%
PINS220715P000185002022-06-27 2:09PM EDT18.500.500.470.51+0.04+8.70%41,89875.78%
PINS220715P000190002022-06-27 1:26PM EDT19.000.590.600.64+0.04+7.27%111,27274.41%
PINS220715P000195002022-06-27 3:47PM EDT19.500.770.750.79+0.11+16.67%2018672.66%
PINS220715P000200002022-06-27 3:56PM EDT20.000.970.920.98+0.12+14.12%27197671.09%
PINS220715P000205002022-06-27 3:36PM EDT20.501.181.151.20+0.18+18.00%10110570.51%
PINS220715P000210002022-06-27 3:36PM EDT21.001.431.391.43+0.14+10.85%20925968.75%
PINS220715P000215002022-06-27 1:02PM EDT21.501.711.681.75+0.18+11.76%101869.24%
PINS220715P000220002022-06-27 9:48AM EDT22.001.532.002.11-0.29-15.93%35670.02%
PINS220715P000225002022-06-27 3:45PM EDT22.502.382.352.47+0.29+13.88%2063370.31%
PINS220715P000230002022-06-24 3:38PM EDT23.002.022.722.82-0.42-17.21%1969.34%
PINS220715P000240002022-06-24 2:48PM EDT24.003.303.553.650.00-1770.70%
PINS220715P000250002022-06-27 3:03PM EDT25.004.504.404.55+0.30+7.14%629170.90%
PINS220715P000260002022-06-21 10:55AM EDT26.006.905.355.500.00--175.00%
PINS220715P000275002022-06-27 10:48AM EDT27.506.756.756.95-0.88-11.53%24776.37%
PINS220715P000300002022-06-27 11:49AM EDT30.009.129.259.40+0.50+5.80%510588.28%
PINS220715P000325002022-06-27 10:01AM EDT32.5011.2911.7011.85-1.68-12.95%630875.00%
PINS220715P000350002022-06-27 10:01AM EDT35.0013.7714.2014.60-0.71-4.90%672134.77%