Mercados españoles cerrados

Pinterest, Inc. (PINS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
41,51+0,21 (+0,50%)
A partir del 03:11PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara20 de septiembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PINS240920C000250002024-05-01 10:45AM EDT25.0015.7016.5017.150.00-15759.08%
PINS240920C000280002024-05-17 1:42PM EDT28.0015.3214.1014.250.00-21658.45%
PINS240920C000290002024-04-24 10:08AM EDT29.006.5013.1513.300.00-29655.66%
PINS240920C000300002024-05-17 2:49PM EDT30.0013.4311.6512.350.00-11954.44%
PINS240920C000310002024-05-17 10:00AM EDT31.0012.5011.3011.450.00-311050.95%
PINS240920C000320002024-05-03 2:19PM EDT32.0010.0410.4011.150.00-61654.25%
PINS240920C000330002024-05-07 12:24PM EDT33.0010.309.159.650.00-25847.95%
PINS240920C000340002024-05-17 2:49PM EDT34.009.838.708.800.00-110746.24%
PINS240920C000350002024-05-21 1:06PM EDT35.007.947.908.000.00-28045.00%
PINS240920C000360002024-05-15 10:41AM EDT36.007.777.107.200.00-119843.43%
PINS240920C000370002024-05-23 2:30PM EDT37.006.346.356.500.00-637442.85%
PINS240920C000380002024-05-24 10:04AM EDT38.005.705.655.80-0.55-8.80%1259841.82%
PINS240920C000390002024-05-07 3:57PM EDT39.005.965.005.150.00-432340.99%
PINS240920C000400002024-05-24 1:25PM EDT40.004.504.404.50-0.14-3.02%188039.77%
PINS240920C000410002024-05-24 2:55PM EDT41.003.923.853.95-0.53-11.91%120139.21%
PINS240920C000420002024-05-24 2:17PM EDT42.003.453.353.45+0.20+6.15%441438.73%
PINS240920C000430002024-05-24 11:17AM EDT43.003.052.932.95+0.08+2.69%1382037.82%
PINS240920C000440002024-05-24 12:43PM EDT44.002.562.522.55-0.03-1.16%3726237.53%
PINS240920C000450002024-05-24 11:17AM EDT45.002.262.152.19+0.08+3.67%325937.23%
PINS240920C000460002024-05-24 12:34PM EDT46.001.891.831.88+0.04+2.16%21,04637.09%
PINS240920C000470002024-05-21 2:42PM EDT47.001.561.581.600.00-3233936.87%
PINS240920C000480002024-05-24 12:29PM EDT48.001.371.321.37+0.01+0.74%142136.84%
PINS240920C000490002024-05-24 2:04PM EDT49.001.131.131.16-0.02-1.74%248936.69%
PINS240920C000500002024-05-23 12:23PM EDT50.001.030.920.990.00-232236.74%
PINS240920C000550002024-05-23 3:11PM EDT55.000.420.380.430.00-310536.91%
PINS240920C000600002024-05-20 11:30AM EDT60.000.250.160.210.00-31638.28%
Opciones de ventapara20 de septiembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PINS240920P000200002024-05-06 10:14AM EDT20.000.030.010.220.00-31566.41%
PINS240920P000250002024-05-16 1:43PM EDT25.000.090.030.110.00-123447.85%
PINS240920P000280002024-05-24 2:40PM EDT28.000.130.120.15-0.09-40.91%2003640.72%
PINS240920P000290002024-05-20 2:40PM EDT29.000.160.160.200.00-20011539.94%
PINS240920P000300002024-05-22 11:04AM EDT30.000.260.210.240.00-101138.38%
PINS240920P000310002024-05-15 10:17AM EDT31.000.370.280.310.00-11737.50%
PINS240920P000320002024-05-21 1:53PM EDT32.000.370.360.400.00-111736.77%
PINS240920P000330002024-05-21 2:47PM EDT33.000.500.470.510.00-5043935.99%
PINS240920P000340002024-05-13 3:24PM EDT34.000.810.610.660.00-353435.50%
PINS240920P000350002024-05-23 11:15AM EDT35.000.830.790.830.00-81,03334.84%
PINS240920P000360002024-05-23 1:51PM EDT36.001.010.991.040.00-1610534.30%
PINS240920P000370002024-05-22 12:57PM EDT37.001.291.241.290.00-1219933.77%
PINS240920P000380002024-05-17 2:41PM EDT38.001.331.531.580.00-727233.23%
PINS240920P000390002024-05-20 12:23PM EDT39.001.571.861.930.00-17232.84%
PINS240920P000400002024-05-24 2:49PM EDT40.002.252.242.30-0.15-5.88%3049932.15%
PINS240920P000410002024-05-24 2:17PM EDT41.002.672.692.750.00-233131.79%
PINS240920P000420002024-05-24 10:22AM EDT42.003.063.153.25-0.25-7.55%21,84931.42%
PINS240920P000430002024-05-23 1:55PM EDT43.003.753.653.800.00-318131.03%
PINS240920P000440002024-05-23 1:00PM EDT44.004.254.254.400.00-63130.62%
PINS240920P000450002024-05-16 1:09PM EDT45.004.304.905.050.00-157230.20%
PINS240920P000460002024-05-24 12:46PM EDT46.005.655.555.70-0.05-0.88%619429.22%
PINS240920P000470002024-05-24 12:31PM EDT47.006.406.306.45-0.10-1.54%468328.88%
PINS240920P000480002024-05-24 1:45PM EDT48.007.157.057.45-0.05-0.69%521931.47%
PINS240920P000490002024-05-24 1:14PM EDT49.008.007.908.20-0.05-0.62%623830.27%
PINS240920P000500002024-05-24 2:48PM EDT50.008.808.708.85-0.15-1.68%413826.27%
PINS240920P000550002024-05-20 3:58PM EDT55.0012.4012.7013.500.00-14915918.75%