Mercados españoles cerrados

Pinterest, Inc. (PINS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
21,47+1,57 (+7,89%)
Al cierre: 04:02PM EDT
21,45 -0,02 (-0,09%)
Después del cierre: 07:58PM EDT
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
PINS240119C000025002022-06-16 10:05AM EDT2.5015.4018.3519.650.00-1677.34%
PINS240119C000050002022-06-01 2:32PM EDT5.0014.8015.8017.750.00-52079.69%
PINS240119C000075002022-06-21 3:36PM EDT7.5012.4514.8015.550.00-38,32189.36%
PINS240119C000100002022-06-24 10:46AM EDT10.0013.0012.6014.05+2.18+20.15%310,52082.08%
PINS240119C000125002022-06-24 10:09AM EDT12.5011.1011.4512.00+1.10+11.00%271478.32%
PINS240119C000150002022-06-24 10:17AM EDT15.009.809.9010.55+1.05+12.00%287874.49%
PINS240119C000175002022-06-24 1:26PM EDT17.508.658.759.45+1.15+15.33%21,52174.00%
PINS240119C000200002022-06-24 3:14PM EDT20.007.807.658.00+1.05+15.56%222,80270.41%
PINS240119C000225002022-06-24 3:44PM EDT22.506.756.456.85+1.35+25.00%142,21467.02%
PINS240119C000250002022-06-24 3:56PM EDT25.005.855.755.95+0.85+17.00%77,24666.41%
PINS240119C000275002022-06-24 3:40PM EDT27.505.004.855.15+1.48+42.05%41,07064.43%
PINS240119C000300002022-06-24 1:25PM EDT30.004.154.204.45+0.55+15.28%45,94663.33%
PINS240119C000325002022-06-24 1:51PM EDT32.503.573.553.90+0.98+37.84%11,53162.21%
PINS240119C000350002022-06-24 11:31AM EDT35.003.053.003.35+0.53+21.03%68,17860.91%
PINS240119C000375002022-06-24 3:14PM EDT37.502.702.272.94+0.52+23.85%102,48658.79%
PINS240119C000400002022-06-24 3:48PM EDT40.002.351.892.35+0.50+27.03%194,63056.87%
PINS240119C000425002022-06-17 2:37PM EDT42.501.991.492.26+0.77+63.11%179056.98%
PINS240119C000450002022-06-13 12:58PM EDT45.000.981.281.970.00-21,07756.62%
PINS240119C000475002022-06-08 12:38PM EDT47.501.291.052.020.00-222657.84%
PINS240119C000500002022-06-24 9:31AM EDT50.001.000.911.78-0.03-2.91%47,28757.57%
PINS240119C000525002022-06-24 12:03PM EDT52.501.050.681.41+0.40+61.54%5195255.42%
PINS240119C000550002022-06-24 12:08PM EDT55.000.980.551.21+0.10+11.36%482954.69%
PINS240119C000575002022-06-09 2:31PM EDT57.500.760.371.010.00-28053.13%
PINS240119C000600002022-06-24 9:54AM EDT60.000.770.480.91+0.09+13.24%160454.74%
PINS240119C000625002022-06-24 3:59PM EDT62.500.720.640.89+0.32+80.00%1642157.47%
PINS240119C000650002022-06-24 3:40PM EDT65.000.630.140.94+0.12+23.53%5684154.52%
PINS240119C000700002022-06-24 2:41PM EDT70.000.470.280.97+0.02+4.44%11357458.79%
PINS240119C000750002022-06-24 3:47PM EDT75.000.440.310.58+0.04+10.00%1639357.13%
PINS240119C000800002022-06-24 3:52PM EDT80.000.330.300.39-0.01-2.94%3,00584,80556.49%
Ventaspara19 de enero de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PINS240119P000050002022-06-23 11:27AM EDT5.000.440.250.450.00-486682.52%
PINS240119P000075002022-06-23 11:47AM EDT7.500.870.101.160.00-2023071.53%
PINS240119P000100002022-06-17 3:52PM EDT10.001.590.931.880.00-2156072.66%
PINS240119P000125002022-06-16 3:26PM EDT12.502.651.662.250.00-391865.36%
PINS240119P000150002022-06-21 2:42PM EDT15.003.652.673.250.00-2,0632,85663.92%
PINS240119P000175002022-06-16 3:34PM EDT17.505.204.004.200.00-935,82562.06%
PINS240119P000200002022-06-23 12:08PM EDT20.005.805.205.450.00-1,5005,22659.60%
PINS240119P000225002022-06-13 11:21AM EDT22.508.356.256.800.00-31,70255.70%
PINS240119P000250002022-06-24 3:24PM EDT25.008.358.108.35-1.55-15.66%14,17255.49%
PINS240119P000275002022-06-24 11:28AM EDT27.5010.359.7510.05-1.07-9.37%13,52653.93%
PINS240119P000300002022-06-24 1:30PM EDT30.0011.9511.4511.80-1.95-14.03%57,11351.83%
PINS240119P000325002022-06-24 3:06PM EDT32.5013.8013.3013.60-2.52-15.44%51,21651.20%
PINS240119P000350002022-06-24 11:02AM EDT35.0016.1015.3015.80-2.40-12.97%24,77152.03%
PINS240119P000375002022-06-15 1:08PM EDT37.5019.7017.3518.250.00-369150.12%
PINS240119P000400002022-06-22 11:07AM EDT40.0021.4019.5020.000.00-103,83949.68%
PINS240119P000425002022-06-24 11:52AM EDT42.5022.4221.6022.55-2.89-11.42%12,28652.98%
PINS240119P000450002022-06-24 11:52AM EDT45.0024.7024.0024.50-1.80-6.79%12,38148.32%
PINS240119P000475002022-06-21 10:10AM EDT47.5028.6426.2526.800.00-11,18247.46%
PINS240119P000500002022-06-23 12:51PM EDT50.0030.8028.5029.500.00-191,07652.54%
PINS240119P000525002022-06-23 11:36AM EDT52.5032.8531.0031.800.00-78051.29%
PINS240119P000550002022-06-16 12:33PM EDT55.0037.3533.4034.200.00-178351.32%
PINS240119P000575002022-05-12 1:27PM EDT57.5038.3038.0038.650.00-53974.66%
PINS240119P000600002022-06-14 11:51AM EDT60.0042.7537.5539.850.00-424464.55%
PINS240119P000625002022-04-28 2:22PM EDT62.5041.5441.6042.500.00-43161.77%
PINS240119P000650002022-06-01 10:05AM EDT65.0045.3043.0044.400.00-513860.82%
PINS240119P000700002022-06-22 3:13PM EDT70.0050.9247.3049.950.00-12071.70%
PINS240119P000750002022-06-02 11:47AM EDT75.0055.4552.2055.150.00-1176.90%
PINS240119P000800002022-06-21 11:09AM EDT80.0060.8057.2560.200.00-1151.95%