Mercados españoles cerrados

Pinterest, Inc. (PINS)

NYSE - Nasdaq Precio en tiempo real. 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
Llamadaspara16 de septiembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PINS220916C000050002022-06-22 3:31PM EDT5.0013.9516.3516.700.00-15149.22%
PINS220916C000075002022-06-10 11:59AM EDT7.5012.0013.9014.250.00-88122.27%
PINS220916C000100002022-06-24 10:14AM EDT10.0011.1011.6011.90+1.95+21.31%138113.28%
PINS220916C000125002022-06-17 3:43PM EDT12.506.499.359.650.00-684101.76%
PINS220916C000150002022-06-24 10:14AM EDT15.006.897.307.60+0.79+12.95%127994.53%
PINS220916C000175002022-06-24 3:55PM EDT17.505.565.505.75+1.36+32.38%765088.48%
PINS220916C000200002022-06-24 3:49PM EDT20.003.974.004.20+0.72+22.15%341,39184.08%
PINS220916C000225002022-06-24 3:59PM EDT22.502.902.842.95+0.67+30.04%7056,65680.96%
PINS220916C000250002022-06-24 3:56PM EDT25.002.001.962.08+0.73+57.48%1069,38479.49%
PINS220916C000275002022-06-24 3:56PM EDT27.501.371.341.41+0.47+52.22%1151,38278.08%
PINS220916C000300002022-06-24 3:32PM EDT30.000.900.880.95+0.20+28.57%99,23276.76%
PINS220916C000325002022-06-23 3:09PM EDT32.500.430.600.680.00-72,37877.25%
PINS220916C000350002022-06-24 3:33PM EDT35.000.430.400.48+0.18+72.00%1292177.25%
PINS220916C000375002022-06-24 1:55PM EDT37.500.290.270.38+0.07+31.82%574578.61%
PINS220916C000400002022-06-24 9:41AM EDT40.000.200.180.25+0.04+25.00%790477.93%
PINS220916C000425002022-06-24 11:25AM EDT42.500.150.140.22+0.01+7.14%51,86780.66%
PINS220916C000450002022-06-24 1:34PM EDT45.000.120.100.16+0.01+9.09%444781.05%
PINS220916C000475002022-06-24 10:02AM EDT47.500.130.060.15+0.06+85.71%339482.62%
PINS220916C000500002022-06-15 2:56PM EDT50.000.050.040.12-0.04-44.44%11,25083.20%
PINS220916C000525002022-06-24 3:01PM EDT52.500.060.050.080.00-12,51684.77%
PINS220916C000550002022-06-24 1:25PM EDT55.000.050.030.100.00-11,34888.28%
PINS220916C000575002022-06-24 11:16AM EDT57.500.030.020.09-0.02-40.00%150689.45%
PINS220916C000600002022-06-24 11:53AM EDT60.000.040.030.06-0.01-20.00%33,00390.23%
PINS220916C000625002022-06-21 3:48PM EDT62.500.030.030.060.00-515992.97%
PINS220916C000650002022-06-21 12:22PM EDT65.000.040.020.050.00-144192.97%
PINS220916C000700002022-06-22 3:39PM EDT70.000.020.000.040.00-266392.19%
PINS220916C000750002022-06-21 1:42PM EDT75.000.020.000.100.00-1155107.42%
PINS220916C000800002022-06-21 1:16PM EDT80.000.020.000.050.00-1870103.13%
Ventaspara16 de septiembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PINS220916P000025002022-06-10 10:58AM EDT2.500.020.000.080.00--12210.94%
PINS220916P000050002022-06-24 1:23PM EDT5.000.040.020.07-0.03-42.86%401558145.31%
PINS220916P000075002022-06-24 10:25AM EDT7.500.080.020.20-0.05-38.46%1373123.44%
PINS220916P000100002022-06-24 10:18AM EDT10.000.270.150.31-0.04-12.90%6350108.01%
PINS220916P000125002022-06-24 3:11PM EDT12.500.490.420.51-0.16-24.62%1104,01697.75%
PINS220916P000150002022-06-24 3:47PM EDT15.000.900.820.92-0.33-26.83%11,77490.04%
PINS220916P000175002022-06-24 1:47PM EDT17.501.681.501.61-0.45-21.13%111,30885.35%
PINS220916P000200002022-06-24 3:08PM EDT20.002.612.472.61-0.74-22.09%1,1164,14781.74%
PINS220916P000225002022-06-24 2:26PM EDT22.504.003.803.95-0.97-19.52%5416,35379.79%
PINS220916P000250002022-06-24 12:32PM EDT25.005.775.355.60-1.17-16.86%171,41977.64%
PINS220916P000275002022-06-17 3:53PM EDT27.5010.057.157.400.00-220274.51%
PINS220916P000300002022-06-24 12:32PM EDT30.009.789.259.50-0.80-7.56%51,75774.56%
PINS220916P000325002022-06-22 2:47PM EDT32.5013.6511.4011.650.00-166471.58%
PINS220916P000350002022-06-21 10:47AM EDT35.0015.9513.7014.000.00-192671.39%
PINS220916P000375002022-06-17 10:21AM EDT37.5020.1016.1016.350.00-1091170.51%
PINS220916P000400002022-06-22 2:54PM EDT40.0021.0018.5018.800.00-12,24469.92%
PINS220916P000425002022-06-14 2:13PM EDT42.5025.2820.9521.200.00-126664.84%
PINS220916P000450002022-06-15 11:27AM EDT45.0026.5523.4023.700.00-12,27862.50%
PINS220916P000475002022-06-15 1:50PM EDT47.5028.4925.8526.150.00-513784.57%
PINS220916P000500002022-06-15 11:24AM EDT50.0031.5528.4528.650.00-493270.31%
PINS220916P000525002022-06-15 9:57AM EDT52.5034.7530.9031.250.00-139580.86%
PINS220916P000550002022-06-09 10:23AM EDT55.0034.3033.4033.800.00-34489.26%
PINS220916P000575002022-04-22 12:14PM EDT57.5037.8334.3534.950.00-100.00%
PINS220916P000600002022-06-13 9:30AM EDT60.0041.5738.3038.750.00-50113.87%
PINS220916P000625002022-05-18 3:58PM EDT62.5040.5044.0544.600.00-10231.20%
PINS220916P000650002022-06-15 10:28AM EDT65.0046.9543.3043.800.00-4588.28%
PINS220916P000700002022-05-23 9:53AM EDT70.0047.5550.7051.250.00-10219.48%
PINS220916P000750002022-03-30 10:49AM EDT75.0048.5054.2054.800.00-20175.98%
PINS220916P000800002022-06-24 3:59PM EDT80.0058.5558.4058.80-2.15-3.54%44116.80%