Mercados españoles cerrados

Pinterest, Inc. (PINS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
26,53+0,03 (+0,13%)
A partir del 03:33PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara19 de enero de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PINS240119C000025002023-03-27 10:23AM EDT2.5026.3523.9524.100.00-151130.47%
PINS240119C000050002023-03-28 1:10PM EDT5.0022.2021.5521.750.00-245799.90%
PINS240119C000075002023-03-15 1:46PM EDT7.5017.3519.2019.400.00-28,89989.55%
PINS240119C000100002023-03-27 9:40AM EDT10.0019.3516.9017.150.00-1111,65281.79%
PINS240119C000125002023-03-23 10:55AM EDT12.5016.5514.8015.000.00-199677.34%
PINS240119C000150002023-03-24 12:14PM EDT15.0013.6512.6512.900.00-31,02170.65%
PINS240119C000175002023-03-20 3:46PM EDT17.5011.2010.8010.950.00-12,10267.02%
PINS240119C000200002023-03-29 3:32PM EDT20.009.309.059.200.00-245,42563.77%
PINS240119C000225002023-03-30 11:00AM EDT22.507.507.457.55-0.05-0.66%13,02760.35%
PINS240119C000250002023-03-30 10:12AM EDT25.006.006.006.15-0.11-1.80%59,95757.64%
PINS240119C000275002023-03-30 12:49PM EDT27.504.904.804.95-0.11-2.20%1010,09455.66%
PINS240119C000300002023-03-30 2:39PM EDT30.003.853.753.85-0.05-1.28%3111,97653.32%
PINS240119C000325002023-03-30 10:03AM EDT32.503.152.932.99+0.05+1.61%238,76951.86%
PINS240119C000350002023-03-30 1:21PM EDT35.002.322.242.29-0.09-3.73%1217,27350.44%
PINS240119C000375002023-03-29 1:50PM EDT37.501.831.691.750.00-50015,66749.66%
PINS240119C000400002023-03-30 2:32PM EDT40.001.291.261.320.00-1317,10648.66%
PINS240119C000425002023-03-29 3:41PM EDT42.501.000.951.010.00-64,47148.15%
PINS240119C000450002023-03-30 2:24PM EDT45.000.750.710.76+0.02+2.74%13,35647.51%
PINS240119C000475002023-03-29 3:42PM EDT47.500.550.540.580.00-2004,25447.17%
PINS240119C000500002023-03-29 3:42PM EDT50.000.410.420.450.00-35010,84147.07%
PINS240119C000525002023-03-27 3:58PM EDT52.500.520.320.360.00-21,09447.27%
PINS240119C000550002023-03-27 3:49PM EDT55.000.410.250.290.00-323,03747.46%
PINS240119C000575002023-03-20 1:40PM EDT57.500.260.200.240.00-247447.85%
PINS240119C000600002023-03-29 10:06AM EDT60.000.190.160.260.00-12,34350.59%
PINS240119C000625002023-03-27 11:15AM EDT62.500.230.130.250.00-1577152.10%
PINS240119C000650002023-03-29 3:50PM EDT65.000.130.110.250.00-11,02950.98%
PINS240119C000700002023-03-27 2:04PM EDT70.000.130.080.210.00-61,06952.34%
PINS240119C000750002023-03-24 12:21PM EDT75.000.120.070.080.00-2363650.39%
PINS240119C000800002023-03-30 2:57PM EDT80.000.050.060.07-0.02-28.57%3585,08851.95%
Ventaspara19 de enero de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PINS240119P000025002023-03-13 1:57PM EDT2.500.020.000.050.00-30293112.50%
PINS240119P000050002023-03-30 1:23PM EDT5.000.020.010.05-0.02-50.00%101,70681.25%
PINS240119P000075002023-03-30 10:15AM EDT7.500.110.060.110.00-177571.88%
PINS240119P000100002023-03-29 10:45AM EDT10.000.250.110.330.00-51,25367.58%
PINS240119P000125002023-03-30 12:34PM EDT12.500.440.430.450.00-53,03863.28%
PINS240119P000150002023-03-30 11:44AM EDT15.000.780.750.78-0.01-1.27%14,73259.42%
PINS240119P000175002023-03-30 12:26PM EDT17.501.231.221.26+0.01+0.82%1211,30456.25%
PINS240119P000200002023-03-30 1:00PM EDT20.001.871.871.91+0.02+1.08%3111,34253.59%
PINS240119P000225002023-03-29 10:21AM EDT22.502.692.682.740.00-19,72350.95%
PINS240119P000250002023-03-30 1:00PM EDT25.003.703.703.800.00-216,57449.29%
PINS240119P000275002023-03-30 9:38AM EDT27.504.954.955.00+0.50+11.24%14,39646.70%
PINS240119P000300002023-03-28 11:40AM EDT30.006.156.306.450.00-111,51744.73%
PINS240119P000325002023-03-28 11:49AM EDT32.507.758.008.050.00-252,92442.31%
PINS240119P000350002023-03-28 11:39AM EDT35.009.509.759.900.00-55,70840.65%
PINS240119P000375002023-03-27 9:45AM EDT37.5010.2011.7511.850.00-11,05538.16%
PINS240119P000400002023-03-30 9:48AM EDT40.0013.8013.8514.000.00-65,79636.43%
PINS240119P000425002023-03-30 10:39AM EDT42.5016.1516.1516.30+0.15+0.94%22,69535.55%
PINS240119P000450002023-03-24 2:54PM EDT45.0017.6518.5018.650.00-2335334.13%
PINS240119P000475002023-03-17 3:25PM EDT47.5021.0820.9521.150.00-231736.77%
PINS240119P000500002023-03-30 10:06AM EDT50.0023.4023.4523.60+0.98+4.37%1837.11%
PINS240119P000525002022-07-14 9:33AM EDT52.5034.4527.9030.550.00-106690.53%
PINS240119P000550002023-03-20 1:57PM EDT55.0028.4028.4528.650.00-6643.65%
PINS240119P000575002022-01-04 3:23PM EDT57.5027.5625.5030.500.00-3220.00%
PINS240119P000600002022-08-10 3:03PM EDT60.0035.5535.6037.70-1.45-3.92%23024398.02%
PINS240119P000625002022-01-05 11:09AM EDT62.5031.5130.0534.20-0.19-0.60%12260.00%
PINS240119P000650002022-08-04 3:08PM EDT65.0042.3840.6542.400.00-10101.32%
PINS240119P000700002023-03-15 12:05PM EDT70.0045.5043.4043.700.00-5156.64%
PINS240119P000750002021-12-15 11:07AM EDT75.0041.8942.2046.000.00-26960.00%
PINS240119P000800002023-02-27 12:38PM EDT80.0054.9053.4553.650.00-17053.91%