Mercados españoles cerrados en 1 hr 7 mins

Pinterest, Inc. (PINS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
20,81-0,66 (-3,07%)
A partir del 10:23AM EDT. Mercado abierto.
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
PINS230120C000050002022-06-15 1:27PM EDT5.0014.2016.3016.750.00--1166.02%
PINS230120C000075002022-06-17 3:42PM EDT7.5011.0514.0514.550.00-1007,030135.74%
PINS230120C000100002022-06-24 3:16PM EDT10.0012.1011.9512.450.00-96,861117.68%
PINS230120C000125002022-06-24 11:38AM EDT12.509.859.9510.250.00-2232101.27%
PINS230120C000150002022-06-24 12:25PM EDT15.008.108.158.550.00-572293.75%
PINS230120C000175002022-06-24 3:59PM EDT17.506.906.706.850.00-20497887.50%
PINS230120C000200002022-06-24 3:59PM EDT20.005.555.305.550.00-272,98682.86%
PINS230120C000230002022-06-24 3:58PM EDT23.004.204.004.250.00-2147,42479.22%
PINS230120C000250002022-06-27 9:39AM EDT25.003.503.303.50+0.05+1.45%3811,57877.10%
PINS230120C000280002022-06-24 3:57PM EDT28.002.552.362.610.00-2064,06873.93%
PINS230120C000300002022-06-27 9:33AM EDT30.002.071.862.17-0.03-1.43%246,09972.44%
PINS230120C000320002022-06-24 3:52PM EDT32.001.661.501.750.00-113,93271.09%
PINS230120C000350002022-06-24 3:51PM EDT35.001.251.101.370.00-313,00170.75%
PINS230120C000370002022-06-24 3:19PM EDT37.001.000.881.150.00-131,99970.22%
PINS230120C000400002022-06-24 3:25PM EDT40.000.740.660.870.00-2214,20169.73%
PINS230120C000420002022-06-27 10:06AM EDT42.000.600.600.69-0.02-3.23%31,51569.78%
PINS230120C000450002022-06-24 3:24PM EDT45.000.500.420.570.00-1065,00669.63%
PINS230120C000470002022-06-24 12:23PM EDT47.000.400.350.480.00-6511,63869.48%
PINS230120C000500002022-06-27 9:30AM EDT50.000.350.250.37+0.03+9.38%2011,60168.90%
PINS230120C000525002022-06-24 3:32PM EDT52.500.280.210.370.00-452870.70%
PINS230120C000550002022-06-24 3:00PM EDT55.000.220.170.290.00-68,77970.31%
PINS230120C000575002022-06-24 11:27AM EDT57.500.190.140.270.00-51,58871.19%
PINS230120C000600002022-06-24 3:40PM EDT60.000.180.100.250.00-219,34971.48%
PINS230120C000625002022-06-24 3:55PM EDT62.500.210.080.240.00-61,70272.66%
PINS230120C000650002022-06-24 3:39PM EDT65.000.130.060.200.00-147,28272.27%
PINS230120C000675002022-06-24 3:54PM EDT67.500.090.050.180.00-42,51672.85%
PINS230120C000700002022-06-24 1:16PM EDT70.000.090.110.170.00-510,41776.76%
PINS230120C000725002022-06-24 1:15PM EDT72.500.050.020.170.00-33,37774.22%
PINS230120C000750002022-06-24 3:52PM EDT75.000.080.060.160.00-1210,26677.34%
PINS230120C000800002022-06-24 11:19AM EDT80.000.060.030.130.00-36,36976.95%
PINS230120C000850002022-06-23 12:51PM EDT85.000.050.020.140.00-12,87379.69%
PINS230120C000900002022-06-22 12:33PM EDT90.000.040.020.100.00-2003,89479.30%
PINS230120C000950002022-06-14 3:03PM EDT95.000.040.010.130.00-11,73783.20%
PINS230120C001000002022-06-14 3:03PM EDT100.000.050.010.040.00-16,18576.56%
PINS230120C001050002022-06-15 3:29PM EDT105.000.020.010.120.00-1082686.91%
PINS230120C001100002022-06-24 9:42AM EDT110.000.030.010.110.00-1016,11687.89%
PINS230120C001150002022-06-13 1:55PM EDT115.000.020.000.110.00-165589.06%
PINS230120C001200002022-06-10 9:31AM EDT120.000.060.000.100.00-54,61489.84%
PINS230120C001250002022-06-13 1:22PM EDT125.000.010.010.110.00-44,32593.36%
PINS230120C001300002022-06-17 3:49PM EDT130.000.010.000.050.00-42,13686.72%
Ventaspara20 de enero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PINS230120P000025002022-06-27 10:07AM EDT2.500.040.010.120.00-1305142.97%
PINS230120P000050002022-06-24 3:26PM EDT5.000.130.080.240.00-15543113.09%
PINS230120P000075002022-06-24 3:23PM EDT7.500.340.270.420.00-61,18398.54%
PINS230120P000100002022-06-27 9:42AM EDT10.000.680.610.72+0.04+6.25%11,30989.55%
PINS230120P000125002022-06-24 3:51PM EDT12.501.161.051.180.00-81,72181.88%
PINS230120P000150002022-06-24 2:57PM EDT15.001.821.711.870.00-1024,10276.83%
PINS230120P000175002022-06-27 9:42AM EDT17.502.772.602.74-0.01-0.36%3005,52272.41%
PINS230120P000200002022-06-27 10:08AM EDT20.003.803.703.950.00-144,47569.43%
PINS230120P000230002022-06-24 10:00AM EDT23.005.705.305.550.00-275,22064.99%
PINS230120P000250002022-06-27 10:05AM EDT25.006.656.606.85-0.08-1.19%43,29763.28%
PINS230120P000280002022-06-21 12:23PM EDT28.0010.458.708.950.00-12,46759.57%
PINS230120P000300002022-06-24 2:02PM EDT30.0010.6010.2010.450.00-149,01656.42%
PINS230120P000320002022-06-24 12:58PM EDT32.0012.1511.8512.100.00-63,06654.20%
PINS230120P000350002022-06-24 1:54PM EDT35.0014.8514.4014.850.00-17,71351.56%
PINS230120P000370002022-06-22 3:14PM EDT37.0018.2516.1016.500.00-13,31750.98%
PINS230120P000400002022-06-24 11:25AM EDT40.0019.7018.9019.300.00-112,57345.80%
PINS230120P000420002022-06-21 10:56AM EDT42.0022.9520.7521.250.00-14,63844.14%
PINS230120P000450002022-06-24 2:29PM EDT45.0024.1523.7024.050.00-108,4850.00%
PINS230120P000470002022-06-15 2:45PM EDT47.0027.7425.6026.050.00-24,8230.00%
PINS230120P000500002022-06-24 12:30PM EDT50.0029.1028.6028.950.00-19,3250.00%
PINS230120P000525002022-06-15 11:11AM EDT52.5034.2231.0031.600.00-22,6510.00%
PINS230120P000550002022-06-13 3:38PM EDT55.0037.8033.4034.100.00-35,3520.00%
PINS230120P000575002022-06-06 10:01AM EDT57.5037.9035.9536.600.00-31990.00%
PINS230120P000600002022-06-16 9:36AM EDT60.0041.6238.5538.950.00-12,9960.00%
PINS230120P000625002022-06-17 2:13PM EDT62.5044.6540.9041.550.00-31,1520.00%
PINS230120P000650002022-06-08 2:42PM EDT65.0044.1543.4544.050.00-21,6470.00%
PINS230120P000675002022-05-13 11:14AM EDT67.5046.3548.0548.700.00-41,618125.44%
PINS230120P000700002022-06-15 1:49PM EDT70.0050.9548.4549.000.00-41,3760.00%
PINS230120P000725002022-06-13 9:42AM EDT72.5054.4051.0051.450.00-21200.00%
PINS230120P000750002022-05-25 10:00AM EDT75.0057.0453.9054.500.00-110360.94%
PINS230120P000800002022-05-11 1:27PM EDT80.0060.3560.4061.100.00-151133.01%
PINS230120P000850002022-06-13 9:49AM EDT85.0067.0063.4564.100.00-200.00%
PINS230120P000900002022-03-23 9:30AM EDT90.0063.900.000.000.00-300.00%
PINS230120P000950002022-03-23 10:28AM EDT95.0069.1574.7575.100.00-70120.61%
PINS230120P001000002022-02-24 1:00PM EDT100.0076.7073.8575.250.00-700.00%
PINS230120P001050002021-11-10 7:49AM EDT105.0051.1567.3568.300.00-2130.00%
PINS230120P001100002022-01-05 2:32PM EDT110.0076.8282.4083.400.00-44960.00%
PINS230120P001150002021-12-01 4:15PM EDT115.0077.2678.3579.100.00-150.00%
PINS230120P001200002021-11-10 7:49AM EDT120.0065.3182.3083.300.00-2110.00%
PINS230120P001250002021-10-20 1:02PM EDT125.0063.5078.6082.950.00-1180.00%
PINS230120P001300002022-05-24 3:50PM EDT130.00112.70109.60110.350.00-10138.62%