Mercados españoles abiertos en 2 hrs 47 min

Pinterest, Inc. (PINS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
32,83-0,14 (-0,42%)
Al cierre: 04:00PM EST
32,89 +0,06 (+0,18%)
Después del cierre: 07:59PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara21 de enero de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PINS220121C000030002022-01-05 3:04PM EST3.0029.6529.7530.000.00-13431,031.25%
PINS220121C000050002021-12-03 2:48PM EST5.0030.9031.0531.600.00-31092,865.63%
PINS220121C000080002022-01-03 2:02PM EST8.0028.4024.6525.000.00-572748.44%
PINS220121C000100002022-01-10 3:47PM EST10.0022.7022.7522.950.00-61,078462.50%
PINS220121C000130002022-01-10 3:48PM EST13.0019.7019.7519.950.00-12,543365.63%
PINS220121C000150002022-01-14 12:38PM EST15.0017.1317.7517.95-2.47-12.60%12,721312.50%
PINS220121C000180002022-01-11 2:40PM EST18.0015.9014.7014.950.00-1660321.88%
PINS220121C000200002022-01-14 2:35PM EST20.0012.4512.7512.95-1.29-9.39%21,129206.25%
PINS220121C000230002022-01-14 2:29PM EST23.009.419.7510.00-1.51-13.83%2715171.88%
PINS220121C000250002022-01-14 9:32AM EST25.007.807.707.95+0.80+11.43%1897164.84%
PINS220121C000270002022-01-14 3:50PM EST27.005.905.806.00-0.25-4.07%12592112.50%
PINS220121C000280002022-01-12 10:55AM EST28.005.814.705.050.00-519986.72%
PINS220121C000290002022-01-07 10:03AM EST29.004.503.904.100.00-2397.27%
PINS220121C000300002022-01-14 3:17PM EST30.002.822.913.15-0.82-22.53%252,07781.45%
PINS220121C000310002022-01-14 3:37PM EST31.002.172.142.26-1.58-42.13%3813777.93%
PINS220121C000315002022-01-14 3:37PM EST31.501.811.751.86-0.54-22.98%12135074.61%
PINS220121C000320002022-01-14 3:54PM EST32.001.471.411.50-0.23-13.53%6463,42972.75%
PINS220121C000325002022-01-14 3:44PM EST32.501.171.101.18-0.28-19.31%3901,07870.90%
PINS220121C000330002022-01-14 3:59PM EST33.000.890.840.92-0.18-16.82%3901,18370.02%
PINS220121C000335002022-01-14 3:54PM EST33.500.660.650.70-0.13-16.46%6031570.31%
PINS220121C000340002022-01-14 3:56PM EST34.000.500.480.52-0.18-26.47%6001,79669.92%
PINS220121C000350002022-01-14 3:58PM EST35.000.260.240.27-0.11-29.73%1,0833,37869.34%
PINS220121C000360002022-01-14 3:55PM EST36.000.140.130.15-0.05-26.32%2913,06972.27%
PINS220121C000370002022-01-14 3:58PM EST37.000.080.070.09-0.05-38.46%2862,33275.78%
PINS220121C000380002022-01-14 3:38PM EST38.000.040.050.06-0.06-60.00%1991,62882.03%
PINS220121C000390002022-01-14 3:51PM EST39.000.040.030.04-0.03-42.86%9486285.94%
PINS220121C000400002022-01-14 3:59PM EST40.000.030.020.03-0.02-40.00%78813,19291.41%
PINS220121C000410002022-01-14 2:19PM EST41.000.030.020.030.00-276,273101.56%
PINS220121C000420002022-01-14 2:45PM EST42.000.020.020.04-0.01-33.33%2728,135113.28%
PINS220121C000430002022-01-14 2:45PM EST43.000.020.020.03-0.01-33.33%42,462118.75%
PINS220121C000440002022-01-14 2:59PM EST44.000.020.000.03-0.01-33.33%29744118.75%
PINS220121C000450002022-01-14 3:48PM EST45.000.040.000.02+0.02+100.00%969,635121.88%
PINS220121C000460002022-01-13 2:26PM EST46.000.020.000.030.00-8167134.38%
PINS220121C000475002022-01-14 3:26PM EST47.500.010.010.030.00-149,535150.00%
PINS220121C000500002022-01-14 3:36PM EST50.000.010.010.020.00-8825,376162.50%
PINS220121C000525002022-01-13 2:47PM EST52.500.010.000.020.00-1612,288171.88%
PINS220121C000550002022-01-14 3:56PM EST55.000.010.000.010.00-23036,261175.00%
PINS220121C000575002022-01-13 9:39AM EST57.500.010.000.020.00-35,555198.44%
PINS220121C000600002022-01-14 9:33AM EST60.000.010.000.010.00-47,801196.88%
PINS220121C000625002022-01-13 1:27PM EST62.500.010.000.010.00-14,695212.50%
PINS220121C000650002022-01-14 3:48PM EST65.000.010.000.02-0.01-50.00%98,914237.50%
PINS220121C000675002022-01-11 10:10AM EST67.500.010.000.020.00-651,483250.00%
PINS220121C000700002022-01-14 3:48PM EST70.000.010.000.010.00-10013,806243.75%
PINS220121C000725002022-01-14 9:32AM EST72.500.040.000.01+0.03+300.00%82,573250.00%
PINS220121C000750002022-01-11 11:17AM EST75.000.010.000.010.00-29,205262.50%
PINS220121C000800002022-01-06 3:27PM EST80.000.010.000.010.00-1,49911,248281.25%
PINS220121C000850002022-01-07 1:39PM EST85.000.010.000.010.00-18,422300.00%
PINS220121C000900002022-01-06 10:51AM EST90.000.010.000.010.00-15,633312.50%
PINS220121C000950002022-01-07 1:39PM EST95.000.010.000.020.00-11,926350.00%
PINS220121C001000002022-01-12 3:44PM EST100.000.010.000.010.00-66,475337.50%
PINS220121C001050002021-12-07 9:57AM EST105.000.020.000.030.00-23,625387.50%
PINS220121C001100002021-12-29 1:34PM EST110.000.010.000.010.00-222,358362.50%
PINS220121C001150002021-12-31 10:37AM EST115.000.010.000.030.00-11,744415.63%
PINS220121C001200002022-01-03 11:52AM EST120.000.010.000.010.00-11,772387.50%
PINS220121C001250002022-01-12 11:33AM EST125.000.010.000.010.00-12,845393.75%
PINS220121C001300002022-01-04 10:23AM EST130.000.010.000.010.00-24,540412.50%
Ventaspara21 de enero de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PINS220121P000030002021-11-10 6:48AM EST3.000.050.000.020.00-1512862.50%
PINS220121P000050002021-11-29 11:41AM EST5.000.010.000.020.00-294675.00%
PINS220121P000080002021-12-20 3:53PM EST8.000.010.000.020.00-4184506.25%
PINS220121P000100002021-11-22 11:37AM EST10.000.030.000.040.00-5985462.50%
PINS220121P000130002021-12-20 12:08PM EST13.000.020.000.020.00-2664337.50%
PINS220121P000150002022-01-14 3:53PM EST15.000.010.000.02-0.01-50.00%41,441287.50%
PINS220121P000180002022-01-10 10:30AM EST18.000.010.000.030.00-11463237.50%
PINS220121P000200002022-01-14 3:53PM EST20.000.010.000.020.00-45,264187.50%
PINS220121P000210002022-01-11 3:22PM EST21.000.010.000.020.00-2226171.88%
PINS220121P000230002022-01-14 11:55AM EST23.000.020.000.060.00-53,445162.50%
PINS220121P000240002022-01-11 3:56PM EST24.000.010.020.040.00-2022145.31%
PINS220121P000250002022-01-14 3:22PM EST25.000.040.040.05+0.01+33.33%225,333136.72%
PINS220121P000260002022-01-14 3:57PM EST26.000.050.040.07+0.02+66.67%44163124.22%
PINS220121P000270002022-01-14 3:57PM EST27.000.060.060.08+0.01+20.00%1,0185,705112.50%
PINS220121P000280002022-01-14 3:21PM EST28.000.090.080.10+0.04+80.00%40197100.39%
PINS220121P000290002022-01-14 3:26PM EST29.000.140.130.14+0.06+75.00%12658391.41%
PINS220121P000300002022-01-14 3:58PM EST30.000.200.200.22-0.02-9.09%1,06219,21782.81%
PINS220121P000310002022-01-14 3:59PM EST31.000.340.330.38-0.02-5.56%2251,34876.56%
PINS220121P000315002022-01-14 3:55PM EST31.500.460.440.49-0.03-6.12%48254373.83%
PINS220121P000320002022-01-14 3:54PM EST32.000.600.580.64-0.04-6.25%3262,57871.58%
PINS220121P000325002022-01-14 3:07PM EST32.500.870.770.85+0.08+10.13%7244270.90%
PINS220121P000330002022-01-14 3:43PM EST33.001.020.991.08-0.05-4.67%31573268.95%
PINS220121P000335002022-01-14 3:57PM EST33.501.301.261.36+0.09+7.44%8595567.68%
PINS220121P000340002022-01-14 3:31PM EST34.001.751.591.70+0.05+2.94%10678967.97%
PINS220121P000350002022-01-14 3:49PM EST35.002.452.342.59+0.06+2.51%9515,88573.44%
PINS220121P000360002022-01-14 3:37PM EST36.003.343.203.35+0.04+1.21%241,00066.80%
PINS220121P000370002022-01-14 3:49PM EST37.004.284.154.30+0.96+28.92%824,51169.92%
PINS220121P000380002022-01-14 3:00PM EST38.005.535.105.30+0.40+7.80%7311973.44%
PINS220121P000390002022-01-13 10:24AM EST39.006.106.106.250.00-6211065.63%
PINS220121P000400002022-01-14 3:35PM EST40.007.287.107.25+0.70+10.64%5212,22675.00%
PINS220121P000410002022-01-14 1:50PM EST41.008.738.058.25+0.88+11.21%1341122.66%
PINS220121P000420002022-01-14 2:23PM EST42.009.459.109.25+1.05+12.50%21022,62490.63%
PINS220121P000430002022-01-13 3:49PM EST43.0010.1210.0510.250.00-1154142.97%
PINS220121P000440002022-01-12 9:51AM EST44.009.7411.0511.300.00-226106.25%
PINS220121P000450002022-01-14 3:58PM EST45.0012.1512.1012.25+0.40+3.40%345,755112.50%
PINS220121P000460002022-01-12 9:51AM EST46.0011.7113.0513.300.00-231118.75%
PINS220121P000475002022-01-14 11:02AM EST47.5015.4514.5514.75+1.61+11.63%282,005184.38%
PINS220121P000500002022-01-14 3:18PM EST50.0017.4717.0517.25+0.92+5.56%2521,737204.69%
PINS220121P000525002022-01-14 1:24PM EST52.5020.4219.6019.80+2.05+11.16%9287193.75%
PINS220121P000550002022-01-14 3:22PM EST55.0022.3821.9522.25+1.01+4.73%1513,308240.63%
PINS220121P000575002022-01-13 9:51AM EST57.5023.4524.5524.750.00-1270257.81%
PINS220121P000600002022-01-13 10:17AM EST60.0026.1627.0527.250.00-43,600273.44%
PINS220121P000625002022-01-11 12:21PM EST62.5028.2529.4029.950.00-345212.50%
PINS220121P000650002022-01-14 2:38PM EST65.0032.4531.9032.25+0.40+1.25%202,759302.34%
PINS220121P000675002022-01-07 10:20AM EST67.5034.4934.5534.750.00-1821315.63%
PINS220121P000700002022-01-11 3:23PM EST70.0035.9737.0537.250.00-11,284328.91%
PINS220121P000725002022-01-03 12:19PM EST72.5036.4739.3539.750.00-5220341.41%
PINS220121P000750002022-01-12 12:10PM EST75.0040.5042.0542.300.00-8378262.50%
PINS220121P000800002022-01-12 1:54PM EST80.0045.4547.0047.250.00-2252375.00%
PINS220121P000850002022-01-12 1:54PM EST85.0050.4551.9552.250.00-2245396.09%
PINS220121P000900002022-01-12 2:33PM EST90.0055.5056.9057.350.00-19464.84%
PINS220121P000950002022-01-03 3:16PM EST95.0058.7062.0062.350.00-155325.00%
PINS220121P001000002021-11-05 9:52AM EST100.0054.0063.5564.850.00-4800.00%
PINS220121P001050002021-11-04 12:43PM EST105.0060.6068.7569.750.00-2950.00%
PINS220121P001100002021-11-10 6:48AM EST110.0035.8472.5072.900.00-2190.00%
PINS220121P001150002021-11-10 6:48AM EST115.0038.7977.4578.250.00-1000.00%
PINS220121P001200002021-11-10 6:48AM EST120.0045.0482.5583.000.00-300.00%
PINS220121P001250002021-11-10 6:48AM EST125.0071.0887.4587.950.00-300.00%
PINS220121P001300002021-10-26 11:04AM EST130.0081.1087.0587.550.00-600.00%