Mercados españoles abiertos en 4 hrs

Pinterest, Inc. (PINS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
32,83-0,14 (-0,42%)
Al cierre: 04:00PM EST
32,89 +0,06 (+0,18%)
Después del cierre: 07:59PM EST
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
PINS230120C000175002022-01-14 11:11AM EST17.5015.8016.5517.10-1.60-9.20%81967.48%
PINS230120C000200002022-01-14 12:52PM EST20.0014.2014.7515.30-1.19-7.73%6244466.38%
PINS230120C000230002022-01-13 12:57PM EST23.0013.3912.6513.000.00-110662.55%
PINS230120C000250002022-01-14 1:57PM EST25.0011.2011.3511.70-0.80-6.67%123961.01%
PINS230120C000280002022-01-14 1:59PM EST28.009.509.659.95-0.80-7.77%216159.47%
PINS230120C000300002022-01-14 3:43PM EST30.008.708.658.90-0.30-3.33%161,31358.66%
PINS230120C000320002022-01-14 3:59PM EST32.007.807.707.95-1.15-12.85%211,22257.80%
PINS230120C000350002022-01-14 3:40PM EST35.006.556.006.85-0.25-3.68%171,14955.64%
PINS230120C000370002022-01-13 3:38PM EST37.005.905.257.400.00-533359.89%
PINS230120C000400002022-01-14 3:09PM EST40.004.754.755.10-0.20-4.04%235,27255.76%
PINS230120C000420002022-01-14 3:59PM EST42.004.414.204.45-0.44-9.07%463554.98%
PINS230120C000450002022-01-14 2:44PM EST45.003.503.603.75-0.30-7.89%351,51554.98%
PINS230120C000470002022-01-14 1:31PM EST47.003.023.203.55-0.88-22.56%366655.59%
PINS230120C000500002022-01-14 3:21PM EST50.002.722.702.86-0.08-2.86%264,77354.71%
PINS230120C000525002022-01-14 12:09PM EST52.502.252.352.62-0.22-8.91%137455.18%
PINS230120C000550002022-01-14 2:30PM EST55.002.061.962.29-0.24-10.43%177,56154.66%
PINS230120C000575002022-01-14 1:28PM EST57.501.671.762.05-0.39-18.93%22,01055.08%
PINS230120C000600002022-01-14 1:45PM EST60.001.581.581.80-0.07-4.24%229,08955.24%
PINS230120C000625002022-01-14 12:30PM EST62.501.321.401.57-0.28-17.50%21,21955.20%
PINS230120C000650002022-01-14 3:54PM EST65.001.321.251.37-0.08-5.71%154,71755.20%
PINS230120C000675002022-01-14 10:17AM EST67.501.111.101.23-0.21-15.91%32,49755.32%
PINS230120C000700002022-01-14 1:46PM EST70.000.970.971.12-0.13-11.82%7110,22655.52%
PINS230120C000725002022-01-10 9:33AM EST72.500.810.761.080.00-13,39455.42%
PINS230120C000750002022-01-14 11:10AM EST75.000.750.800.86-0.10-11.76%2008,41155.66%
PINS230120C000800002022-01-14 1:07PM EST80.000.610.620.78-0.11-15.28%54,84056.42%
PINS230120C000850002022-01-12 2:26PM EST85.000.650.450.620.00-613,34255.93%
PINS230120C000900002022-01-14 1:31PM EST90.000.470.440.53-0.03-6.00%12,94057.28%
PINS230120C000950002022-01-06 3:55PM EST95.000.440.330.550.00-61,97058.40%
PINS230120C001000002022-01-14 1:06PM EST100.000.300.300.40-0.11-26.83%35,73158.11%
PINS230120C001050002022-01-14 10:31AM EST105.000.300.290.35-0.05-14.29%396559.13%
PINS230120C001100002022-01-14 10:02AM EST110.000.300.100.35-0.04-11.76%1216,15357.67%
PINS230120C001150002022-01-14 1:28PM EST115.000.250.170.29-0.05-16.67%165459.47%
PINS230120C001200002022-01-14 10:23AM EST120.000.240.160.27-0.13-35.14%83,62160.45%
PINS230120C001250002022-01-10 9:30AM EST125.000.280.030.260.00-44,35358.59%
PINS230120C001300002022-01-14 3:51PM EST130.000.200.160.23-0.01-4.76%82,12662.40%
Ventaspara20 de enero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PINS230120P000175002022-01-14 2:58PM EST17.501.271.191.35+0.16+14.41%33263.60%
PINS230120P000200002022-01-14 2:52PM EST20.001.851.701.90+0.23+14.20%1311,27260.94%
PINS230120P000230002022-01-10 11:15AM EST23.002.662.652.80-0.39-12.79%671259.52%
PINS230120P000250002022-01-14 2:18PM EST25.003.453.153.50+0.40+13.11%6033,50757.29%
PINS230120P000280002022-01-14 11:54AM EST28.004.804.554.75+0.50+11.63%12,52656.64%
PINS230120P000300002022-01-14 1:01PM EST30.005.815.505.75+0.56+10.67%711,75155.99%
PINS230120P000320002022-01-14 10:37AM EST32.006.756.506.70+0.60+9.76%42,51154.66%
PINS230120P000350002022-01-14 2:37PM EST35.008.458.258.50+0.55+6.96%1309,64153.97%
PINS230120P000370002022-01-13 3:35PM EST37.009.259.509.750.00-43,05153.28%
PINS230120P000400002022-01-14 1:55PM EST40.0011.8511.5011.85+0.60+5.33%2215,21752.59%
PINS230120P000420002021-12-31 10:46AM EST42.0012.6513.0013.300.00-155,02952.34%
PINS230120P000450002022-01-14 1:49PM EST45.0015.9514.7515.60+1.11+7.48%615,86453.05%
PINS230120P000470002022-01-11 10:06AM EST47.0017.3216.9017.20+1.12+6.91%106,90951.55%
PINS230120P000500002022-01-14 11:36AM EST50.0020.1019.4019.70+1.10+5.79%215,66751.27%
PINS230120P000525002021-12-30 3:17PM EST52.5018.1021.5521.850.00-4783,29151.05%
PINS230120P000550002022-01-14 2:30PM EST55.0024.0623.3024.05+1.26+5.53%1012,80452.34%
PINS230120P000575002022-01-14 10:18AM EST57.5026.1825.9526.30-1.47-5.32%12,54350.44%
PINS230120P000600002022-01-14 9:47AM EST60.0028.2228.2528.60+1.03+3.79%28,62850.46%
PINS230120P000625002022-01-11 2:05PM EST62.5029.7330.5530.850.00-102,01551.69%
PINS230120P000650002022-01-14 3:54PM EST65.0033.1332.3533.20+1.47+4.64%47,23551.76%
PINS230120P000675002021-12-31 1:44PM EST67.5031.8435.3035.700.00-21,77650.81%
PINS230120P000700002022-01-14 1:01PM EST70.0038.5237.2537.95+2.20+6.06%44,25251.78%
PINS230120P000725002022-01-11 10:36AM EST72.5039.6540.0040.350.00-1081251.78%
PINS230120P000750002022-01-14 3:39PM EST75.0042.6241.9542.90+0.52+1.24%43,98954.15%
PINS230120P000800002022-01-13 9:31AM EST80.0046.1747.2047.650.00-11,32652.39%
PINS230120P000850002022-01-14 3:39PM EST85.0052.4252.1552.65-0.58-1.09%140154.93%
PINS230120P000900002022-01-11 10:31AM EST90.0056.4557.0057.600.00-3219056.20%
PINS230120P000950002022-01-07 10:04AM EST95.0062.1061.9563.100.00-228956.49%
PINS230120P001000002022-01-11 9:30AM EST100.0067.2067.0068.000.00-3015357.86%
PINS230120P001050002021-11-10 6:49AM EST105.0051.1567.3568.300.00-2130.00%
PINS230120P001100002022-01-05 1:32PM EST110.0076.8276.8577.550.00-449662.94%
PINS230120P001150002021-12-01 3:15PM EST115.0077.2678.3579.100.00-150.00%
PINS230120P001200002021-11-10 6:49AM EST120.0065.3182.3083.300.00-2110.00%
PINS230120P001250002021-10-20 12:02PM EST125.0063.5078.6082.950.00-1180.00%
PINS230120P001300002022-01-10 3:19PM EST130.0097.4096.7597.500.00-11067.87%