Mercados españoles cerrados en 1 min

Pinterest, Inc. (PINS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
23,09+0,50 (+2,21%)
A partir del 11:29AM 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
PINS230120C000025002022-07-15 9:57AM EDT2.5017.4020.9021.200.00-1011301.95%
PINS230120C000050002022-07-14 1:05PM EDT5.0012.7018.4518.800.00-11210.55%
PINS230120C000075002022-09-20 3:45PM EDT7.5017.5515.7015.900.00-17,019124.61%
PINS230120C000100002022-09-20 3:47PM EDT10.0015.2013.3513.550.00-16,935108.50%
PINS230120C000125002022-09-12 1:43PM EDT12.5013.3811.2511.400.00-2237103.42%
PINS230120C000150002022-09-23 3:05PM EDT15.008.659.109.250.00-1065691.94%
PINS230120C000175002022-09-23 9:45AM EDT17.507.307.257.350.00-11,89486.04%
PINS230120C000200002022-09-23 3:19PM EDT20.005.405.655.800.00-405,78182.91%
PINS230120C000230002022-09-26 9:36AM EDT23.004.174.154.20+0.22+5.57%1317,19980.03%
PINS230120C000250002022-09-26 10:51AM EDT25.003.353.253.35+0.35+11.67%8016,36977.73%
PINS230120C000280002022-09-26 10:43AM EDT28.002.412.252.33+0.31+14.76%27024,53675.44%
PINS230120C000300002022-09-26 11:01AM EDT30.001.911.801.87+0.22+13.02%1215,33575.46%
PINS230120C000320002022-09-26 9:30AM EDT32.001.551.391.46+0.35+29.17%127,10674.51%
PINS230120C000350002022-09-26 11:04AM EDT35.001.040.981.09+0.11+11.83%35,71175.10%
PINS230120C000370002022-09-23 11:18AM EDT37.000.750.790.890.00-153,06475.49%
PINS230120C000400002022-09-23 1:27PM EDT40.000.550.580.660.00-426,27076.17%
PINS230120C000420002022-09-23 9:40AM EDT42.000.460.490.570.00-14,81277.34%
PINS230120C000450002022-09-26 10:28AM EDT45.000.430.380.45+0.08+22.86%113,89878.66%
PINS230120C000470002022-09-23 3:26PM EDT47.000.310.330.380.00-692,44179.49%
PINS230120C000500002022-09-23 9:44AM EDT50.000.280.270.280.00-2112,62480.18%
PINS230120C000525002022-09-23 10:42AM EDT52.500.190.240.270.00-192482.62%
PINS230120C000550002022-09-22 10:42AM EDT55.000.180.190.220.00-1411,97782.81%
PINS230120C000575002022-09-22 11:16AM EDT57.500.180.170.180.00-171,76783.79%
PINS230120C000600002022-09-26 11:07AM EDT60.000.160.150.16+0.01+6.67%239,61284.96%
PINS230120C000625002022-09-26 9:58AM EDT62.500.150.130.140.00-301,77285.94%
PINS230120C000650002022-09-23 1:20PM EDT65.000.100.120.130.00-537,26687.50%
PINS230120C000675002022-09-26 9:30AM EDT67.500.080.110.12-0.01-11.11%12,54588.87%
PINS230120C000700002022-09-22 10:36AM EDT70.000.080.090.110.00-6010,29089.45%
PINS230120C000725002022-09-15 3:04PM EDT72.500.090.080.100.00-23,40890.43%
PINS230120C000750002022-09-23 11:37AM EDT75.000.070.080.100.00-210,35892.58%
PINS230120C000800002022-09-26 10:39AM EDT80.000.070.060.08+0.01+16.67%416,34093.36%
PINS230120C000850002022-09-23 3:38PM EDT85.000.050.050.06+0.01+25.00%12,84594.14%
PINS230120C000900002022-09-23 11:04AM EDT90.000.030.040.060.00-14,03896.48%
PINS230120C000950002022-09-19 2:35PM EDT95.000.040.000.090.00-11,53798.44%
PINS230120C001000002022-09-15 3:26PM EDT100.000.050.020.040.00-226,26196.88%
PINS230120C001050002022-09-20 1:26PM EDT105.000.030.030.040.00-2815101.56%
PINS230120C001100002022-09-26 9:33AM EDT110.000.020.000.04-0.01-33.33%1516,06898.44%
PINS230120C001150002022-06-13 1:55PM EDT115.000.020.000.040.00-1655100.00%
PINS230120C001200002022-09-23 11:40AM EDT120.000.020.020.03+0.01+100.00%14,587104.69%
PINS230120C001250002022-09-19 11:43AM EDT125.000.020.010.030.00-14,323104.69%
PINS230120C001300002022-09-26 10:18AM EDT130.000.010.010.02-0.01-50.00%102,114103.91%
Ventaspara20 de enero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PINS230120P000025002022-08-23 9:30AM EDT2.500.030.000.000.00-284350.00%
PINS230120P000050002022-09-23 3:10PM EDT5.000.070.030.060.00-7611127.34%
PINS230120P000075002022-09-26 10:59AM EDT7.500.140.120.14-0.01-6.67%301,299113.28%
PINS230120P000100002022-09-23 10:47AM EDT10.000.280.250.300.00-59,363101.56%
PINS230120P000125002022-09-23 3:29PM EDT12.500.580.490.540.00-655,15892.38%
PINS230120P000150002022-09-26 10:41AM EDT15.000.890.880.94-0.14-13.59%2013,92485.74%
PINS230120P000175002022-09-26 9:30AM EDT17.501.751.501.56+0.08+4.79%47,64381.20%
PINS230120P000200002022-09-26 9:57AM EDT20.002.282.352.40-0.27-10.59%158,08077.15%
PINS230120P000230002022-09-26 9:47AM EDT23.003.803.653.80-0.25-6.17%16,56172.95%
PINS230120P000250002022-09-26 9:41AM EDT25.004.754.854.95-0.50-9.52%28,80371.80%
PINS230120P000280002022-09-22 2:23PM EDT28.006.756.907.000.00-43,40870.51%
PINS230120P000300002022-09-23 9:31AM EDT30.008.208.308.45-0.25-2.96%19,06967.65%
PINS230120P000320002022-09-19 9:59AM EDT32.008.709.9510.050.00-13,01566.75%
PINS230120P000350002022-09-23 11:50AM EDT35.0013.1112.5512.700.00-17,70766.41%
PINS230120P000370002022-09-23 11:50AM EDT37.0014.9514.3514.550.00-132,92566.31%
PINS230120P000400002022-09-23 2:52PM EDT40.0017.9917.1017.300.00-1810,64063.28%
PINS230120P000420002022-09-23 2:52PM EDT42.0019.9019.1019.150.00-434,44763.28%
PINS230120P000450002022-09-26 10:07AM EDT45.0021.8021.9522.15-0.80-3.54%132,47963.48%
PINS230120P000470002022-09-26 10:19AM EDT47.0023.7523.9524.15-1.05-4.23%122,31066.60%
PINS230120P000500002022-09-23 9:45AM EDT50.0027.1026.8527.150.00-91,01066.41%
PINS230120P000525002022-08-24 3:59PM EDT52.5031.6529.7530.150.00-1,0207696.63%
PINS230120P000550002022-09-22 11:40AM EDT55.0031.4031.8532.200.00-961,60575.39%
PINS230120P000575002022-09-01 3:36PM EDT57.5035.0034.3034.600.00-17017967.97%
PINS230120P000600002022-09-26 9:58AM EDT60.0036.5036.6537.10+1.55+4.43%185388.09%
PINS230120P000625002022-09-12 10:48AM EDT62.5037.0939.1539.700.00-116766.41%
PINS230120P000650002022-09-22 3:55PM EDT65.0041.3541.8042.100.00-1,6001,39275.78%
PINS230120P000675002022-09-01 3:36PM EDT67.5044.9544.2544.550.00-11011591.80%
PINS230120P000700002022-09-22 3:55PM EDT70.0046.3546.7047.050.00-1,6011,07094.14%
PINS230120P000725002022-09-23 3:15PM EDT72.5049.9049.1549.550.00-15011496.48%
PINS230120P000750002022-09-23 3:15PM EDT75.0052.4051.6052.050.00-15010298.63%
PINS230120P000800002022-09-09 2:58PM EDT80.0054.8556.7557.000.00-25096.88%
PINS230120P000850002022-06-13 9:49AM EDT85.0067.0066.1066.600.00-20234.91%
PINS230120P000900002022-09-16 1:21PM EDT90.0065.0066.7567.150.00-1194.92%
PINS230120P000950002022-03-23 10:28AM EDT95.0069.1574.7575.100.00-70214.11%
PINS230120P001000002022-09-08 12:25PM EDT100.0076.1576.5577.000.00-10110.55%
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%
PINS230120P001300002022-09-02 11:49AM EDT130.00107.40106.30107.250.00-10150.59%