Mercados españoles cerrados

Pinterest, Inc. (PINS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
36,17+0,78 (+2,19%)
A partir del 12:07PM EST. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PINS240621C000130002023-11-03 1:01PM EST13.0018.5522.1022.900.00-1450.00%
PINS240621C000150002024-02-13 3:30PM EST15.0020.9521.3021.450.00-127891.41%
PINS240621C000160002023-11-29 11:31AM EST16.0017.5021.4021.500.00-54135.60%
PINS240621C000170002023-12-06 3:28PM EST17.0017.1519.3519.550.00-1184.86%
PINS240621C000180002023-12-18 11:47AM EST18.0020.4519.2519.650.00-1172119.34%
PINS240621C000200002024-02-13 9:58AM EST20.0016.0016.3516.800.00-144275.00%
PINS240621C000210002023-11-27 10:03AM EST21.0012.4317.0017.250.00-14115.38%
PINS240621C000220002024-01-24 12:10PM EST22.0016.0514.2514.500.00-2955.57%
PINS240621C000230002024-02-08 12:04PM EST23.0018.4813.6513.750.00-5224364.65%
PINS240621C000240002024-02-15 12:17PM EST24.0012.9712.6512.800.00-1460.64%
PINS240621C000250002024-02-15 3:46PM EST25.0012.3611.7511.850.00-185058.11%
PINS240621C000260002024-02-21 2:47PM EST26.0010.1210.8510.950.00-19456.01%
PINS240621C000270002024-02-15 11:50AM EST27.009.969.9510.100.00-31,71054.25%
PINS240621C000280002024-02-16 2:52PM EST28.008.459.109.200.00-208152.15%
PINS240621C000290002024-02-20 10:07AM EST29.007.358.258.350.00-17150.20%
PINS240621C000300002024-02-21 3:18PM EST30.006.897.407.500.00-25,43448.83%
PINS240621C000310002024-02-15 3:46PM EST31.007.336.656.750.00-544347.80%
PINS240621C000320002024-02-23 11:47AM EST32.005.655.906.050.00-22,18847.02%
PINS240621C000330002024-02-21 10:17AM EST33.004.805.305.350.00-115345.73%
PINS240621C000340002024-02-20 12:16PM EST34.003.934.604.750.00-143845.29%
PINS240621C000350002024-02-27 10:42AM EST35.003.954.054.15-0.05-1.25%72,08444.31%
PINS240621C000360002024-02-27 11:29AM EST36.003.553.553.60+0.30+9.23%11958443.43%
PINS240621C000370002024-02-27 11:03AM EST37.003.103.053.10+0.31+11.11%741,73542.65%
PINS240621C000380002024-02-27 11:32AM EST38.002.642.672.66+0.24+10.00%72,31342.09%
PINS240621C000390002024-02-26 3:00PM EST39.002.062.262.290.00-932,75541.85%
PINS240621C000400002024-02-26 12:10PM EST40.001.741.931.950.00-22911,56841.48%
PINS240621C000410002024-02-27 11:18AM EST41.001.651.621.67+0.22+15.38%182,01841.41%
PINS240621C000420002024-02-23 11:42AM EST42.001.201.371.410.00-881,00041.11%
PINS240621C000430002024-02-27 11:03AM EST43.001.191.161.19+0.24+25.26%1149040.94%
PINS240621C000440002024-02-27 10:57AM EST44.000.970.961.01-0.05-4.90%129640.97%
PINS240621C000450002024-02-23 3:12PM EST45.000.750.820.850.00-101,60240.87%
PINS240621C000460002024-02-23 12:20PM EST46.000.670.690.72+0.04+6.35%216640.92%
PINS240621C000470002024-02-27 10:59AM EST47.000.590.560.61+0.07+13.46%1713041.02%
PINS240621C000480002024-02-27 10:16AM EST48.000.460.480.52+0.03+6.98%215341.21%
PINS240621C000490002024-02-26 3:58PM EST49.000.360.390.430.00-312341.07%
PINS240621C000500002024-02-21 2:17PM EST50.000.350.330.360.00-1451841.07%
PINS240621C000550002024-02-27 10:56AM EST55.000.130.140.16-0.01-7.14%14,52641.90%
PINS240621C000600002024-02-20 2:02PM EST60.000.090.060.090.00-118644.14%
Ventaspara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PINS240621P000130002024-01-17 9:52AM EST13.000.020.000.130.00-257385.94%
PINS240621P000150002024-02-08 3:35PM EST15.000.030.000.140.00-159575.78%
PINS240621P000160002023-12-29 10:59AM EST16.000.070.010.130.00-2370.70%
PINS240621P000170002024-01-25 3:37PM EST17.000.100.010.130.00-2165.82%
PINS240621P000180002024-02-22 3:42PM EST18.000.060.030.060.00-202,26757.42%
PINS240621P000190002024-02-07 2:05PM EST19.000.150.050.080.00-2656.25%
PINS240621P000200002024-02-20 2:11PM EST20.000.110.060.100.00-157,23154.10%
PINS240621P000210002024-02-07 1:24PM EST21.000.190.080.120.00-24251.95%
PINS240621P000220002024-02-20 11:09AM EST22.000.150.110.140.00-15850.10%
PINS240621P000230002024-02-16 3:04PM EST23.000.190.140.180.00-111,22049.71%
PINS240621P000240002024-02-13 11:45AM EST24.000.260.180.220.00-132447.85%
PINS240621P000250002024-02-20 3:08PM EST25.000.360.240.270.00-104,57146.00%
PINS240621P000260002024-02-12 12:36PM EST26.000.420.310.350.00-221,20144.92%
PINS240621P000270002024-02-20 9:40AM EST27.000.610.410.440.00-12,35843.65%
PINS240621P000280002024-02-27 10:11AM EST28.000.540.530.56-0.04-6.90%439242.63%
PINS240621P000290002024-02-23 2:05PM EST29.000.730.670.700.00-3033341.53%
PINS240621P000300002024-02-27 10:27AM EST30.000.880.850.89-0.03-3.30%34,72340.87%
PINS240621P000310002024-02-27 11:29AM EST31.001.101.071.09-0.06-5.17%1146639.75%
PINS240621P000320002024-02-27 11:28AM EST32.001.361.331.37-0.07-4.90%41,82339.33%
PINS240621P000330002024-02-26 12:10PM EST33.001.791.641.670.00-2101,58938.55%
PINS240621P000340002024-02-27 10:09AM EST34.002.062.002.04-0.08-3.74%364738.11%
PINS240621P000350002024-02-27 10:06AM EST35.002.552.422.43+0.06+2.41%43,59137.28%
PINS240621P000360002024-02-23 10:01AM EST36.003.252.872.910.00-51,16836.94%
PINS240621P000370002024-02-21 3:35PM EST37.003.903.353.450.00-535936.72%
PINS240621P000380002024-02-27 11:12AM EST38.004.003.904.00-0.35-8.05%831535.96%
PINS240621P000390002024-02-12 2:38PM EST39.005.104.554.650.00-2619235.86%
PINS240621P000400002024-02-16 3:15PM EST40.005.885.255.350.00-31,26435.79%
PINS240621P000410002024-02-13 11:43AM EST41.006.205.906.000.00-846034.45%
PINS240621P000420002024-02-23 9:45AM EST42.006.956.656.750.00-25760033.84%
PINS240621P000430002024-02-12 12:18PM EST43.007.907.507.600.00-311534.23%
PINS240621P000440002024-02-08 12:23PM EST44.006.458.308.450.00-161934.16%
PINS240621P000450002024-02-09 2:29PM EST45.008.889.209.250.00-215432.42%
PINS240621P000460002024-02-12 9:48AM EST46.0010.2510.0510.150.00-9632.13%
PINS240621P000470002024-02-08 11:07AM EST47.008.1511.0011.100.00-314632.72%
PINS240621P000480002024-02-08 3:56PM EST48.009.3511.9012.050.00-262633.01%
PINS240621P000490002024-02-08 12:21PM EST49.009.9512.8513.000.00--932.91%
PINS240621P000500002024-02-08 11:51AM EST50.0010.7013.8514.000.00-2034.57%
PINS240621P000550002024-02-09 11:56AM EST55.0019.4518.8518.950.00--039.65%
PINS240621P000600002024-02-14 9:40AM EST60.0024.2023.6023.950.00-1046.09%