Mercados españoles abiertos en 2 hrs 13 min

Pinterest, Inc. (PINS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
74,19+1,05 (+1,44%)
Al cierre: 4:02PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara25 de junio de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PINS210625C000300002021-05-21 12:11PM EDT30.0031.1542.2045.750.00-11608.98%
PINS210625C000400002021-06-04 10:26AM EDT40.0023.250.000.000.00-200.00%
PINS210625C000450002021-05-17 12:28PM EDT45.0012.5424.4024.850.00-330.00%
PINS210625C000500002021-06-17 10:58AM EDT50.0021.950.000.000.00-100.00%
PINS210625C000520002021-06-18 3:50PM EDT52.0022.100.000.000.00-100.00%
PINS210625C000530002021-06-16 3:30PM EDT53.0016.360.000.000.00-100.00%
PINS210625C000550002021-06-18 10:49AM EDT55.0018.650.000.000.00-100.00%
PINS210625C000555002021-06-01 12:54PM EDT55.5013.450.000.000.00-100.00%
PINS210625C000560002021-05-17 12:13AM EDT56.004.050.000.000.00--00.00%
PINS210625C000565002021-05-25 10:59AM EDT56.508.700.000.000.00-100.00%
PINS210625C000570002021-06-07 2:32PM EDT57.008.510.000.000.00-100.00%
PINS210625C000575002021-05-26 3:15PM EDT57.506.800.000.000.00-100.00%
PINS210625C000580002021-06-18 9:34AM EDT58.0015.360.000.000.00-200.00%
PINS210625C000585002021-06-16 2:45PM EDT58.5010.550.000.000.00-100.00%
PINS210625C000590002021-06-11 3:57PM EDT59.009.300.000.000.00-400.00%
PINS210625C000595002021-05-27 11:07AM EDT59.505.750.000.000.00-100.00%
PINS210625C000600002021-06-18 3:50PM EDT60.0014.150.000.000.00-300.00%
PINS210625C000605002021-06-16 9:30AM EDT60.509.900.000.000.00-100.00%
PINS210625C000610002021-06-17 3:29PM EDT61.0012.250.000.000.00-800.00%
PINS210625C000615002021-06-17 1:41PM EDT61.5011.660.000.000.00-100.00%
PINS210625C000620002021-06-18 10:13AM EDT62.0011.700.000.000.00-100.00%
PINS210625C000625002021-06-16 9:30AM EDT62.507.870.000.000.00-200.00%
PINS210625C000630002021-06-18 2:28PM EDT63.0010.750.000.000.00-200.00%
PINS210625C000635002021-06-18 10:04AM EDT63.5010.000.000.000.00-100.00%
PINS210625C000640002021-06-18 2:55PM EDT64.009.350.000.000.00-1700.00%
PINS210625C000645002021-06-17 10:25AM EDT64.508.000.000.000.00-2700.00%
PINS210625C000650002021-06-18 3:27PM EDT65.008.800.000.000.00-1600.00%
PINS210625C000655002021-06-18 9:48AM EDT65.508.600.000.000.00-100.00%
PINS210625C000660002021-06-18 3:52PM EDT66.008.160.000.000.00-2300.00%
PINS210625C000665002021-06-18 3:32PM EDT66.507.350.000.000.00-2000.00%
PINS210625C000670002021-06-18 3:40PM EDT67.007.040.000.000.00-1500.00%
PINS210625C000675002021-06-18 2:01PM EDT67.506.700.000.000.00-1800.00%
PINS210625C000680002021-06-18 2:31PM EDT68.006.040.000.000.00-3300.00%
PINS210625C000685002021-06-18 3:41PM EDT68.505.680.000.000.00-1100.00%
PINS210625C000690002021-06-18 3:50PM EDT69.005.350.000.000.00-6500.00%
PINS210625C000700002021-06-18 3:57PM EDT70.004.780.000.000.00-21600.00%
PINS210625C000710002021-06-18 3:56PM EDT71.003.900.000.000.00-25200.00%
PINS210625C000720002021-06-18 3:59PM EDT72.003.200.000.000.00-67700.00%
PINS210625C000725002021-06-18 3:56PM EDT72.502.870.000.000.00-9200.00%
PINS210625C000730002021-06-18 3:59PM EDT73.002.600.000.000.00-36100.00%
PINS210625C000735002021-06-18 3:57PM EDT73.502.200.000.000.00-45100.00%
PINS210625C000740002021-06-18 3:59PM EDT74.001.990.000.000.00-57700.00%
PINS210625C000750002021-06-18 3:59PM EDT75.001.570.000.000.00-6,71403.13%
PINS210625C000760002021-06-18 4:00PM EDT76.001.180.000.000.00-1,28506.25%
PINS210625C000770002021-06-18 3:59PM EDT77.000.900.000.000.00-50806.25%
PINS210625C000780002021-06-18 4:00PM EDT78.000.690.000.000.00-517012.50%
PINS210625C000790002021-06-18 3:58PM EDT79.000.500.000.000.00-861012.50%
PINS210625C000800002021-06-18 3:59PM EDT80.000.400.000.000.00-2,076012.50%
PINS210625C000850002021-06-18 3:59PM EDT85.000.120.000.000.00-132025.00%
PINS210625C000900002021-06-18 3:55PM EDT90.000.060.000.000.00-77050.00%
PINS210625C000950002021-06-18 3:57PM EDT95.000.040.000.000.00-159050.00%
PINS210625C001000002021-06-18 3:52PM EDT100.000.020.000.000.00-23050.00%
PINS210625C001050002021-06-18 11:46AM EDT105.000.040.000.000.00-30050.00%
Ventaspara25 de junio de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PINS210625P000300002021-06-18 3:22PM EDT30.000.010.000.000.00-600050.00%
PINS210625P000350002021-06-18 2:36PM EDT35.000.020.000.000.00-209050.00%
PINS210625P000400002021-06-18 3:11PM EDT40.000.020.000.000.00-11050.00%
PINS210625P000450002021-06-18 3:50PM EDT45.000.040.000.000.00-36050.00%
PINS210625P000500002021-06-18 3:57PM EDT50.000.050.000.000.00-574050.00%
PINS210625P000510002021-06-18 3:51PM EDT51.000.090.000.000.00-4050.00%
PINS210625P000515002021-06-16 2:22PM EDT51.500.090.000.000.00-100050.00%
PINS210625P000520002021-06-14 10:34AM EDT52.000.030.000.000.00-1050.00%
PINS210625P000525002021-06-18 3:10PM EDT52.500.070.000.000.00-29050.00%
PINS210625P000530002021-06-18 11:38AM EDT53.000.070.000.000.00-1050.00%
PINS210625P000540002021-06-16 2:57PM EDT54.000.120.000.000.00-1050.00%
PINS210625P000550002021-06-17 10:26AM EDT55.000.100.000.000.00-4050.00%
PINS210625P000555002021-06-15 11:40AM EDT55.500.090.000.000.00-20050.00%
PINS210625P000560002021-06-18 1:37PM EDT56.000.090.000.000.00-7050.00%
PINS210625P000565002021-06-18 1:38PM EDT56.500.090.000.000.00-13050.00%
PINS210625P000570002021-06-18 1:37PM EDT57.000.090.000.000.00-20050.00%
PINS210625P000575002021-06-16 12:49PM EDT57.500.080.000.000.00-6050.00%
PINS210625P000580002021-06-16 3:15PM EDT58.000.160.000.000.00-135050.00%
PINS210625P000585002021-06-18 11:26AM EDT58.500.120.000.000.00-8050.00%
PINS210625P000590002021-06-16 3:51PM EDT59.000.170.000.000.00-2050.00%
PINS210625P000595002021-06-18 1:55PM EDT59.500.110.000.000.00-21050.00%
PINS210625P000600002021-06-18 3:47PM EDT60.000.110.000.000.00-76050.00%
PINS210625P000605002021-06-17 12:32PM EDT60.500.130.000.000.00-2050.00%
PINS210625P000610002021-06-18 12:55PM EDT61.000.110.000.000.00-1050.00%
PINS210625P000615002021-06-18 1:37PM EDT61.500.120.000.000.00-10050.00%
PINS210625P000620002021-06-18 1:33PM EDT62.000.110.000.000.00-21025.00%
PINS210625P000625002021-06-17 2:40PM EDT62.500.170.000.000.00-1025.00%
PINS210625P000630002021-06-18 3:43PM EDT63.000.160.000.000.00-53025.00%
PINS210625P000635002021-06-18 3:53PM EDT63.500.150.000.000.00-125025.00%
PINS210625P000640002021-06-18 3:44PM EDT64.000.170.000.000.00-15025.00%
PINS210625P000645002021-06-18 9:37AM EDT64.500.200.000.000.00-1025.00%
PINS210625P000650002021-06-18 3:39PM EDT65.000.180.000.000.00-51025.00%
PINS210625P000655002021-06-18 3:14PM EDT65.500.230.000.000.00-8025.00%
PINS210625P000660002021-06-18 3:33PM EDT66.000.220.000.000.00-65025.00%
PINS210625P000665002021-06-18 2:23PM EDT66.500.250.000.000.00-5025.00%
PINS210625P000670002021-06-18 3:30PM EDT67.000.300.000.000.00-91025.00%
PINS210625P000675002021-06-18 2:07PM EDT67.500.320.000.000.00-135025.00%
PINS210625P000680002021-06-18 3:50PM EDT68.000.340.000.000.00-191025.00%
PINS210625P000685002021-06-18 3:45PM EDT68.500.390.000.000.00-324012.50%
PINS210625P000690002021-06-18 3:52PM EDT69.000.420.000.000.00-171012.50%
PINS210625P000700002021-06-18 3:59PM EDT70.000.530.000.000.00-7,414012.50%
PINS210625P000710002021-06-18 3:59PM EDT71.000.710.000.000.00-364012.50%
PINS210625P000720002021-06-18 3:59PM EDT72.000.960.000.000.00-32906.25%
PINS210625P000725002021-06-18 4:00PM EDT72.501.080.000.000.00-24106.25%
PINS210625P000730002021-06-18 3:55PM EDT73.001.340.000.000.00-38003.13%
PINS210625P000735002021-06-18 3:59PM EDT73.501.520.000.000.00-26503.13%
PINS210625P000740002021-06-18 3:57PM EDT74.001.810.000.000.00-47200.78%
PINS210625P000750002021-06-18 3:59PM EDT75.002.290.000.000.00-13000.00%
PINS210625P000760002021-06-18 3:57PM EDT76.003.000.000.000.00-1500.00%
PINS210625P000770002021-06-18 1:11PM EDT77.003.730.000.000.00-2600.00%
PINS210625P000780002021-06-18 12:59PM EDT78.004.300.000.000.00-600.00%
PINS210625P000790002021-06-18 9:51AM EDT79.006.100.000.000.00-600.00%
PINS210625P000800002021-06-17 1:08PM EDT80.007.560.000.000.00-1300.00%
PINS210625P000850002021-06-18 11:08AM EDT85.0011.210.000.000.00-5000.00%