Mercados españoles cerrados en 4 hrs 10 min

Pinterest, Inc. (PINS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
76,49-0,42 (-0,55%)
Al cierre: 4:00PM EDT
76,50 0,01 (0,01 %)
Antes de la apertura: 07:17AM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara20 de enero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PINS230120C000200002021-07-26 12:39PM EDT20.0057.800.000.000.00-22470.00%
PINS230120C000230002021-07-23 2:23PM EDT23.0055.500.000.000.00-5510.00%
PINS230120C000250002021-07-02 3:56PM EDT25.0055.500.000.000.00-1420.00%
PINS230120C000280002021-07-20 3:49PM EDT28.0045.290.000.000.00-1750.00%
PINS230120C000300002021-07-26 11:40AM EDT30.0048.340.000.000.00-42920.00%
PINS230120C000320002021-07-22 2:03PM EDT32.0042.100.000.000.00-11110.00%
PINS230120C000350002021-07-23 9:43AM EDT35.0042.810.000.000.00-32930.00%
PINS230120C000370002021-07-23 9:43AM EDT37.0041.430.000.000.00-11140.00%
PINS230120C000400002021-07-23 12:00PM EDT40.0039.000.000.000.00-27850.00%
PINS230120C000420002021-07-26 9:32AM EDT42.0038.550.000.000.00-52230.00%
PINS230120C000450002021-07-19 12:01PM EDT45.0030.600.000.000.00-64880.00%
PINS230120C000470002021-07-19 3:53PM EDT47.0030.180.000.000.00-11370.00%
PINS230120C000500002021-07-26 3:23PM EDT50.0032.220.000.000.00-38940.00%
PINS230120C000550002021-07-26 2:37PM EDT55.0028.960.000.000.00-255550.00%
PINS230120C000575002021-07-26 3:21PM EDT57.5027.600.000.000.00-351000.00%
PINS230120C000600002021-07-26 9:36AM EDT60.0025.910.000.000.00-12,2210.00%
PINS230120C000625002021-07-23 2:11PM EDT62.5025.250.000.000.00-51050.00%
PINS230120C000650002021-07-26 12:48PM EDT65.0023.780.000.000.00-533,0050.00%
PINS230120C000675002021-07-26 2:03PM EDT67.5022.000.000.000.00-34180.00%
PINS230120C000700002021-07-26 1:18PM EDT70.0020.700.000.000.00-314,7790.00%
PINS230120C000725002021-07-26 12:14PM EDT72.5020.600.000.000.00-22760.00%
PINS230120C000750002021-07-26 12:30PM EDT75.0019.450.000.000.00-621,7580.00%
PINS230120C000800002021-07-26 1:48PM EDT80.0016.950.000.000.00-452,0210.78%
PINS230120C000850002021-07-26 12:16PM EDT85.0015.650.000.000.00-75,2791.56%
PINS230120C000900002021-07-26 1:48PM EDT90.0013.600.000.000.00-791,9263.13%
PINS230120C000950002021-07-26 12:19PM EDT95.0012.550.000.000.00-11,5803.13%
PINS230120C001000002021-07-26 3:30PM EDT100.0011.000.000.000.00-302,7806.25%
PINS230120C001050002021-07-26 9:32AM EDT105.0010.200.000.000.00-55036.25%
PINS230120C001100002021-07-23 2:48PM EDT110.009.800.000.000.00-153,8676.25%
PINS230120C001150002021-07-19 10:03AM EDT115.005.270.000.000.00-54376.25%
PINS230120C001200002021-07-23 2:50PM EDT120.007.850.000.000.00-335056.25%
PINS230120C001250002021-07-23 3:54PM EDT125.006.600.000.000.00-111,5926.25%
PINS230120C001300002021-07-26 3:16PM EDT130.005.900.000.000.00-1860512.50%
Ventaspara20 de enero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PINS230120P000200002021-07-09 1:48PM EDT20.000.340.000.000.00-11,08225.00%
PINS230120P000230002021-07-13 3:39PM EDT23.000.540.130.680.00-22855.32%
PINS230120P000250002021-05-27 12:31PM EDT25.000.880.232.75+0.03+3.53%65369.12%
PINS230120P000280002021-07-26 3:25PM EDT28.000.870.000.000.00-224912.50%
PINS230120P000300002021-07-23 9:30AM EDT30.000.950.000.000.00-22,11712.50%
PINS230120P000320002021-07-12 3:27PM EDT32.001.550.000.000.00-290212.50%
PINS230120P000350002021-07-23 3:53PM EDT35.001.700.000.000.00-44,20512.50%
PINS230120P000370002021-07-13 3:30PM EDT37.002.500.000.000.00-230812.50%
PINS230120P000400002021-07-23 3:14PM EDT40.002.500.000.000.00-181012.50%
PINS230120P000420002021-07-12 3:35PM EDT42.003.480.000.000.00-21,89612.50%
PINS230120P000450002021-07-23 2:28PM EDT45.003.750.000.000.00-22,42512.50%
PINS230120P000470002021-07-22 12:20PM EDT47.005.000.000.000.00-52,0436.25%
PINS230120P000500002021-07-26 3:25PM EDT50.005.050.000.000.00-1217,5426.25%
PINS230120P000550002021-07-26 3:16PM EDT55.006.900.000.000.00-743,6516.25%
PINS230120P000575002021-07-26 3:20PM EDT57.507.750.000.000.00-481,7746.25%
PINS230120P000600002021-07-26 12:33PM EDT60.008.800.000.000.00-1015,5803.13%
PINS230120P000625002021-06-25 10:32AM EDT62.5010.709.5510.050.00-3242148.44%
PINS230120P000650002021-07-23 12:04PM EDT65.0011.480.000.000.00-117,2973.13%
PINS230120P000675002021-07-07 11:26AM EDT67.5012.300.000.000.00-596643.13%
PINS230120P000700002021-07-26 2:55PM EDT70.0013.820.000.000.00-2413,6401.56%
PINS230120P000725002021-07-23 9:30AM EDT72.5015.310.000.000.00-13170.78%
PINS230120P000750002021-07-26 2:32PM EDT75.0016.700.000.000.00-604,7580.39%
PINS230120P000800002021-07-26 11:49AM EDT80.0019.500.000.000.00-251,3590.00%
PINS230120P000850002021-07-07 11:23AM EDT85.0022.000.000.000.00-2655600.00%
PINS230120P000900002021-07-12 11:26AM EDT90.0028.150.000.000.00-31670.00%
PINS230120P000950002021-07-01 2:24PM EDT95.0029.030.000.000.00-2920.00%
PINS230120P001000002021-07-23 3:45PM EDT100.0033.520.000.000.00-5380.00%
PINS230120P001050002020-12-29 1:54PM EDT105.0052.1049.5053.850.00--1185.03%
PINS230120P001100002021-07-12 9:58AM EDT110.0042.200.000.000.00-3630.00%
PINS230120P001150002021-06-09 2:18PM EDT115.0052.8043.0047.500.00-1151.74%
PINS230120P001200002021-05-06 1:03PM EDT120.0063.7459.1061.050.00-2674.83%
PINS230120P001250002021-07-26 10:44AM EDT125.0054.800.000.000.00-1100.00%
PINS230120P001300002021-04-16 11:47AM EDT130.0061.4272.7574.800.00-1489.11%