Mercados españoles cerrados

Pinterest, Inc. (PINS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
32,40-0,51 (-1,55%)
Al cierre: 04:00PM EDT
32,39 -0,01 (-0,03%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara17 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PINS240517C000150002024-04-03 1:18PM EDT15.0020.4016.3519.000.00-518182.03%
PINS240517C000170002024-01-29 12:50PM EDT17.0022.0819.2019.600.00-112398.54%
PINS240517C000180002023-11-30 3:05PM EDT18.0016.7519.4019.750.00-237433.69%
PINS240517C000190002023-11-14 12:49PM EDT19.0014.0518.5018.750.00-247409.47%
PINS240517C000200002024-04-17 9:57AM EDT20.0013.0511.4014.550.00-140148.44%
PINS240517C000210002023-10-31 3:11PM EDT21.0010.2513.7014.050.00-1833238.48%
PINS240517C000220002024-03-22 10:46AM EDT22.0012.2510.2511.600.00-1121121.88%
PINS240517C000230002024-04-12 3:00PM EDT23.0010.409.5010.650.00-546120.31%
PINS240517C000240002024-03-08 1:42PM EDT24.0011.9110.4510.600.00-275176.17%
PINS240517C000250002024-04-19 3:51PM EDT25.007.727.658.70-0.34-4.22%1280103.81%
PINS240517C000260002024-04-19 12:17PM EDT26.006.906.407.35-0.70-9.21%713277.93%
PINS240517C000270002024-04-01 1:27PM EDT27.008.555.956.200.00-1031177.93%
PINS240517C000280002024-04-15 1:49PM EDT28.005.375.205.300.00-223774.90%
PINS240517C000290002024-04-16 1:30PM EDT29.004.654.454.550.00-119473.14%
PINS240517C000300002024-04-19 2:15PM EDT30.003.843.803.90-0.56-12.73%18270273.00%
PINS240517C000310002024-04-19 9:30AM EDT31.003.453.203.30-0.25-6.76%154472.46%
PINS240517C000320002024-04-19 2:46PM EDT32.002.722.682.72-0.38-12.26%1059871.53%
PINS240517C000330002024-04-19 3:59PM EDT33.002.222.222.27-0.36-13.95%15359271.53%
PINS240517C000340002024-04-19 2:07PM EDT34.001.941.811.86-0.13-6.28%1,9336,74971.09%
PINS240517C000350002024-04-19 2:56PM EDT35.001.531.481.51-0.25-14.04%428,27971.00%
PINS240517C000360002024-04-19 2:33PM EDT36.001.271.191.23-0.18-12.41%308,15670.95%
PINS240517C000370002024-04-19 3:07PM EDT37.000.990.961.00-0.22-18.18%32412,30071.24%
PINS240517C000380002024-04-19 3:57PM EDT38.000.770.780.81-0.20-20.62%2572,33771.68%
PINS240517C000390002024-04-19 9:53AM EDT39.000.770.610.65+0.01+1.32%72,03471.58%
PINS240517C000400002024-04-19 2:58PM EDT40.000.520.490.53-0.13-20.00%118,92072.17%
PINS240517C000410002024-04-18 2:57PM EDT41.000.520.390.430.00-356,26672.66%
PINS240517C000420002024-04-19 1:05PM EDT42.000.360.320.36-0.07-16.28%2,5331,72773.73%
PINS240517C000430002024-04-19 10:11AM EDT43.000.350.250.30+0.02+6.06%3470674.32%
PINS240517C000440002024-04-19 10:11AM EDT44.000.280.210.25-0.02-6.67%343,08275.39%
PINS240517C000450002024-04-19 11:57AM EDT45.000.200.170.21-0.04-16.67%11,63576.17%
PINS240517C000460002024-04-18 12:27PM EDT46.000.190.140.180.00-114077.34%
PINS240517C000470002024-04-18 12:27PM EDT47.000.160.110.170.00-113678.91%
PINS240517C000480002024-04-12 11:47AM EDT48.000.100.090.170.00-20024881.25%
PINS240517C000490002024-04-19 1:48PM EDT49.000.090.070.120.00-3529080.08%
PINS240517C000500002024-04-19 1:50PM EDT50.000.090.050.10+0.02+28.57%1651,28980.08%
PINS240517C000550002024-04-18 2:16PM EDT55.000.030.010.040.00-132,16081.25%
PINS240517C000600002024-03-27 10:13AM EDT60.000.030.000.050.00-34892.19%
Opciones de ventapara17 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PINS240517P000150002024-03-15 9:31AM EDT15.000.020.000.840.00-4413200.78%
PINS240517P000170002024-02-06 3:24PM EDT17.000.060.001.330.00-124195.51%
PINS240517P000180002024-02-16 11:18AM EDT18.000.040.020.100.00-1611108.20%
PINS240517P000190002024-04-18 12:35PM EDT19.000.020.010.090.00-32333896.48%
PINS240517P000200002024-04-18 1:56PM EDT20.000.040.020.110.00-18236292.19%
PINS240517P000210002024-04-03 11:38AM EDT21.000.050.030.130.00-1216486.72%
PINS240517P000220002024-04-12 1:37PM EDT22.000.100.050.150.00-6099582.03%
PINS240517P000230002024-04-09 12:41PM EDT23.000.080.080.190.00-6023578.71%
PINS240517P000240002024-04-19 10:29AM EDT24.000.170.180.21-0.03-15.00%1338976.76%
PINS240517P000250002024-04-19 2:55PM EDT25.000.280.260.29+0.01+3.70%5416,78074.61%
PINS240517P000260002024-04-19 9:53AM EDT26.000.380.380.410.00-426273.44%
PINS240517P000270002024-04-18 1:25PM EDT27.000.510.530.560.00-132171.88%
PINS240517P000280002024-04-19 1:29PM EDT28.000.760.730.77+0.10+15.15%41,32570.90%
PINS240517P000290002024-04-19 3:10PM EDT29.001.010.991.03+0.09+9.78%1442,08369.97%
PINS240517P000300002024-04-19 3:04PM EDT30.001.351.321.35+0.15+12.50%1411,11169.34%
PINS240517P000310002024-04-18 12:53PM EDT31.001.561.711.75-0.01-0.64%11,61268.85%
PINS240517P000320002024-04-19 3:16PM EDT32.002.212.182.22+0.26+13.33%1912,91168.65%
PINS240517P000330002024-04-19 3:43PM EDT33.002.762.712.75+0.32+13.11%3302,94868.26%
PINS240517P000340002024-04-19 3:11PM EDT34.003.353.303.40+0.20+6.35%545,79468.65%
PINS240517P000350002024-04-19 3:11PM EDT35.004.003.954.05+0.35+9.59%146,94868.16%
PINS240517P000360002024-04-18 2:05PM EDT36.004.354.654.750.00-652,86967.48%
PINS240517P000370002024-04-18 10:56AM EDT37.005.005.405.550.00-11245967.68%
PINS240517P000380002024-04-16 9:30AM EDT38.006.126.206.400.00-140968.16%
PINS240517P000390002024-04-15 10:10AM EDT39.006.005.857.150.00-147868.26%
PINS240517P000400002024-04-15 12:05PM EDT40.008.066.058.15+0.92+12.89%16,02574.02%
PINS240517P000410002024-04-15 10:49AM EDT41.007.958.109.050.00-969874.71%
PINS240517P000420002024-03-28 11:06AM EDT42.007.509.7510.000.00-134969.82%
PINS240517P000430002024-04-12 1:42PM EDT43.009.859.7511.300.00-714996.58%
PINS240517P000440002024-04-01 9:57AM EDT44.008.859.8012.850.00-264124.02%
PINS240517P000450002024-04-15 1:40PM EDT45.0012.4510.8014.050.00-596136.57%
PINS240517P000460002024-04-16 10:51AM EDT46.0013.5512.5013.850.00-12184.96%
PINS240517P000470002024-03-18 11:26AM EDT47.0012.9514.1015.600.00-1388.77%
PINS240517P000480002024-03-28 10:30AM EDT48.0013.1514.6516.250.00-10117.09%
PINS240517P000490002024-04-02 10:33AM EDT49.0014.5515.6517.500.00-20133.11%
PINS240517P000500002024-03-27 2:56PM EDT50.0015.2516.6518.750.00-3083.98%
PINS240517P000550002024-03-26 3:50PM EDT55.0019.3022.0023.300.00-1088.67%