Mercados españoles cerrados

Pinterest, Inc. (PINS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
26,74+0,37 (+1,40%)
Al cierre: 04:01PM EST
26,84 +0,10 (+0,37%)
Después del cierre: 07:59PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara16 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PINS230616C000025002022-12-22 1:15PM EST2.5021.7524.0524.300.00-1198186.72%
PINS230616C000050002022-11-01 12:44PM EST5.0020.1520.6520.850.00-31430.00%
PINS230616C000075002022-11-08 3:26PM EST7.5019.0415.3515.550.00-6290.00%
PINS230616C000100002023-01-20 10:43AM EST10.0017.2516.9517.300.00-51,566112.50%
PINS230616C000125002023-01-05 9:30AM EST12.5011.9214.6014.800.00-11,54394.04%
PINS230616C000140002022-12-14 11:54AM EST14.0013.4013.3013.550.00-16292.29%
PINS230616C000150002023-01-11 11:31AM EST15.0012.8512.3012.450.00-218382.32%
PINS230616C000160002022-11-21 12:51PM EST16.009.4510.3510.500.00-1430.00%
PINS230616C000175002023-01-25 11:09AM EST17.509.0010.1510.300.00-5831675.68%
PINS230616C000190002023-01-19 9:30AM EST19.008.178.959.100.00-202272.80%
PINS230616C000200002023-01-27 3:08PM EST20.008.558.208.35+0.73+9.34%51,29971.29%
PINS230616C000210002022-11-14 12:12AM EST21.005.555.505.650.00--00.00%
PINS230616C000225002023-01-27 12:15PM EST22.506.656.456.70+0.85+14.66%582868.51%
PINS230616C000240002023-01-26 2:55PM EST24.005.255.505.650.00-418065.48%
PINS230616C000250002023-01-27 12:02PM EST25.005.084.955.05+0.58+12.89%1186,73364.36%
PINS230616C000260002023-01-27 3:07PM EST26.004.574.404.50+0.42+10.12%540763.09%
PINS230616C000275002023-01-27 3:51PM EST27.503.753.653.80+0.20+5.63%462,39561.67%
PINS230616C000290002023-01-27 1:31PM EST29.003.253.003.15+0.42+14.84%682960.23%
PINS230616C000300002023-01-27 3:11PM EST30.002.832.692.74+0.33+13.20%682,31559.72%
PINS230616C000310002023-01-27 10:02AM EST31.002.322.352.41+0.12+5.45%1537559.08%
PINS230616C000325002023-01-27 2:52PM EST32.502.021.862.07+0.27+15.43%3841,50558.59%
PINS230616C000340002023-01-27 2:57PM EST34.001.591.491.67+0.25+18.66%45098157.57%
PINS230616C000350002023-01-27 2:56PM EST35.001.401.281.47+0.25+21.74%4984,91057.23%
PINS230616C000360002023-01-26 12:42PM EST36.001.011.121.280.00-51,95857.03%
PINS230616C000375002023-01-26 12:42PM EST37.500.800.891.010.00-223,54756.20%
Ventaspara16 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PINS230616P000025002023-01-06 11:55AM EST2.500.010.000.050.00-12259164.06%
PINS230616P000050002023-01-23 11:45AM EST5.000.040.000.030.00-1206109.38%
PINS230616P000075002023-01-20 12:20PM EST7.500.050.050.060.00-17646298.44%
PINS230616P000100002023-01-13 12:45PM EST10.000.130.060.120.00-226883.59%
PINS230616P000125002023-01-25 11:37AM EST12.500.300.120.260.00-2029176.37%
PINS230616P000140002023-01-25 1:02PM EST14.000.350.240.360.00-122,68973.63%
PINS230616P000150002023-01-27 12:56PM EST15.000.370.350.40-0.06-13.95%170870.90%
PINS230616P000160002023-01-27 10:24AM EST16.000.480.450.50-0.12-20.00%208,46068.75%
PINS230616P000175002023-01-27 3:41PM EST17.500.650.650.71-0.08-10.96%54,51266.36%
PINS230616P000190002023-01-24 2:16PM EST19.001.110.900.990.00-1842764.11%
PINS230616P000200002023-01-27 3:43PM EST20.001.131.111.21-0.12-9.60%221,29962.70%
PINS230616P000210002023-01-27 10:07AM EST21.001.381.371.46-0.07-4.83%21,47361.52%
PINS230616P000225002023-01-27 10:06AM EST22.501.831.822.01-0.32-14.88%32,90660.74%
PINS230616P000240002023-01-27 2:52PM EST24.002.292.372.57-0.44-16.12%1,00112,24659.28%
PINS230616P000250002023-01-27 1:27PM EST25.002.672.792.85-0.27-9.18%1,1294,90757.23%
PINS230616P000260002023-01-27 9:45AM EST26.003.363.203.30+0.09+2.75%233155.86%
PINS230616P000275002023-01-27 11:50AM EST27.503.953.954.10-0.60-13.19%468154.69%
PINS230616P000290002023-01-26 3:48PM EST29.005.054.854.950.00-1120153.61%
PINS230616P000300002023-01-27 2:38PM EST30.005.355.455.55-0.10-1.83%820552.42%
PINS230616P000310002023-01-25 11:37AM EST31.006.956.106.200.00-113451.37%
PINS230616P000325002023-01-27 11:35AM EST32.507.107.157.30-0.40-5.33%5645650.34%
PINS230616P000340002023-01-23 2:35PM EST34.008.358.308.400.00-19449.76%
PINS230616P000350002022-12-29 3:26PM EST35.0011.938.809.200.00-14349.02%
PINS230616P000360002023-01-03 10:53AM EST36.0013.459.9010.150.00--3150.90%
PINS230616P000375002023-01-27 3:45PM EST37.5011.1511.2011.30-0.45-3.88%735746.83%