Mercados españoles cerrados en 6 hrs 24 min

Pinterest, Inc. (PINS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
50,46-2,54 (-4,79%)
Al cierre: 4:00PM EDT

51,26 0,80 (1,59 %)
Cotización antes del cierre: 6:04AM EDT

En el dinero
Mostrar:ListaOpción mixta
Llamadaspara30 de octubre de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PINS201030C000200002020-10-26 11:01AM EDT20.0031.650.000.000.00-100.00%
PINS201030C000250002020-10-20 10:00AM EDT25.0020.200.000.000.00-200.00%
PINS201030C000280002020-10-26 2:45PM EDT28.0022.500.000.000.00-200.00%
PINS201030C000285002020-10-22 9:33AM EDT28.5021.500.000.000.00--00.00%
PINS201030C000290002020-10-05 12:07AM EDT29.0015.080.000.000.00--00.00%
PINS201030C000300002020-10-26 1:12PM EDT30.0019.860.000.000.00-800.00%
PINS201030C000305002020-10-23 3:52PM EDT30.5022.350.000.000.00-300.00%
PINS201030C000320002020-10-23 9:30AM EDT32.0019.380.000.000.00-200.00%
PINS201030C000325002020-10-22 3:50PM EDT32.5017.960.000.000.00--00.00%
PINS201030C000330002020-10-20 9:46AM EDT33.0012.200.000.000.00-200.00%
PINS201030C000335002020-10-16 10:57AM EDT33.5019.920.000.000.00-500.00%
PINS201030C000340002020-10-22 9:34AM EDT34.0016.950.000.000.00-100.00%
PINS201030C000345002020-10-21 9:36AM EDT34.5015.500.000.000.00-100.00%
PINS201030C000350002020-10-21 1:32PM EDT35.0014.290.000.000.00-800.00%
PINS201030C000355002020-10-22 3:50PM EDT35.5015.060.000.000.00-300.00%
PINS201030C000360002020-10-26 1:27PM EDT36.0013.250.000.000.00-300.00%
PINS201030C000365002020-10-23 3:22PM EDT36.5016.350.000.000.00-200.00%
PINS201030C000370002020-10-26 11:46AM EDT37.0014.950.000.000.00-600.00%
PINS201030C000375002020-10-26 9:58AM EDT37.5015.850.000.000.00-100.00%
PINS201030C000380002020-10-23 3:58PM EDT38.0015.300.000.000.00-700.00%
PINS201030C000385002020-10-19 2:21PM EDT38.5012.950.000.000.00-100.00%
PINS201030C000390002020-10-26 12:40PM EDT39.0012.470.000.000.00-600.00%
PINS201030C000395002020-10-26 1:08PM EDT39.5010.850.000.000.00-200.00%
PINS201030C000400002020-10-26 3:53PM EDT40.0011.020.000.000.00-1,08700.00%
PINS201030C000405002020-10-26 1:29PM EDT40.509.400.000.000.00-1600.00%
PINS201030C000410002020-10-26 3:49PM EDT41.009.850.000.000.00-2700.00%
PINS201030C000415002020-10-26 12:45PM EDT41.508.800.000.000.00-400.00%
PINS201030C000420002020-10-26 1:44PM EDT42.009.350.000.000.00-4800.00%
PINS201030C000430002020-10-26 3:42PM EDT43.008.450.000.000.00-4200.00%
PINS201030C000440002020-10-26 3:54PM EDT44.007.750.000.000.00-5200.00%
PINS201030C000450002020-10-26 3:26PM EDT45.007.200.000.000.00-50400.00%
PINS201030C000460002020-10-26 1:41PM EDT46.006.650.000.000.00-21800.00%
PINS201030C000465002020-10-26 1:14PM EDT46.505.860.000.000.00-23900.00%
PINS201030C000470002020-10-26 3:06PM EDT47.005.800.000.000.00-17500.00%
PINS201030C000475002020-10-26 3:59PM EDT47.505.670.000.000.00-3600.00%
PINS201030C000480002020-10-26 3:38PM EDT48.005.300.000.000.00-50000.00%
PINS201030C000490002020-10-26 3:58PM EDT49.004.900.000.000.00-25500.00%
PINS201030C000500002020-10-26 3:57PM EDT50.004.450.000.000.00-1,82500.00%
PINS201030C000510002020-10-26 3:59PM EDT51.004.070.000.000.00-1,28803.13%
PINS201030C000520002020-10-26 3:59PM EDT52.003.660.000.000.00-2,17306.25%
PINS201030C000525002020-10-26 3:57PM EDT52.503.400.000.000.00-896012.50%
PINS201030C000530002020-10-26 3:51PM EDT53.003.220.000.000.00-1,681012.50%
PINS201030C000535002020-10-26 3:54PM EDT53.503.100.000.000.00-999012.50%
PINS201030C000540002020-10-26 3:45PM EDT54.002.900.000.000.00-959012.50%
PINS201030C000550002020-10-26 3:59PM EDT55.002.620.000.000.00-4,813025.00%
PINS201030C000560002020-10-26 3:52PM EDT56.002.260.000.000.00-449025.00%
PINS201030C000565002020-10-26 3:49PM EDT56.502.150.000.000.00-129025.00%
PINS201030C000570002020-10-26 3:54PM EDT57.002.100.000.000.00-612025.00%
PINS201030C000580002020-10-26 3:59PM EDT58.001.880.000.000.00-358025.00%
PINS201030C000590002020-10-26 3:47PM EDT59.001.640.000.000.00-193025.00%
PINS201030C000600002020-10-26 3:58PM EDT60.001.520.000.000.00-5,546050.00%
PINS201030C000650002020-10-26 3:58PM EDT65.000.850.000.000.00-2,162050.00%
PINS201030C000700002020-10-26 3:58PM EDT70.000.490.000.000.00-1,423050.00%
PINS201030C000750002020-10-26 3:54PM EDT75.000.290.000.000.00-1,227050.00%
Ventaspara30 de octubre de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PINS201030P000200002020-10-26 12:46PM EDT20.000.010.000.000.00-1050.00%
PINS201030P000250002020-10-21 1:31PM EDT25.000.020.000.000.00-31050.00%
PINS201030P000280002020-10-23 3:41PM EDT28.000.030.000.000.00-1050.00%
PINS201030P000285002020-10-15 3:57PM EDT28.500.070.000.000.00-3050.00%
PINS201030P000290002020-10-22 9:30AM EDT29.000.050.000.000.00-3050.00%
PINS201030P000295002020-09-29 3:36PM EDT29.500.480.000.000.00--050.00%
PINS201030P000300002020-10-26 9:38AM EDT30.000.040.000.000.00-5050.00%
PINS201030P000305002020-10-23 10:30AM EDT30.500.040.000.000.00-1050.00%
PINS201030P000310002020-10-22 3:05PM EDT31.000.030.000.000.00-29050.00%
PINS201030P000315002020-10-22 3:05PM EDT31.500.040.000.000.00-13050.00%
PINS201030P000320002020-10-26 12:06PM EDT32.000.030.000.000.00-18050.00%
PINS201030P000325002020-10-26 2:57PM EDT32.500.020.000.000.00-27050.00%
PINS201030P000330002020-10-23 2:35PM EDT33.000.040.000.000.00-3050.00%
PINS201030P000335002020-10-26 1:27PM EDT33.500.050.000.000.00-47050.00%
PINS201030P000340002020-10-26 9:38AM EDT34.000.140.000.000.00-5050.00%
PINS201030P000345002020-10-26 3:16PM EDT34.500.090.000.000.00-173050.00%
PINS201030P000350002020-10-26 3:29PM EDT35.000.100.000.000.00-171050.00%
PINS201030P000355002020-10-26 3:31PM EDT35.500.140.000.000.00-152050.00%
PINS201030P000360002020-10-26 3:00PM EDT36.000.150.000.000.00-131050.00%
PINS201030P000365002020-10-26 2:08PM EDT36.500.170.000.000.00-14050.00%
PINS201030P000370002020-10-26 12:46PM EDT37.000.170.000.000.00-27050.00%
PINS201030P000375002020-10-26 1:01PM EDT37.500.190.000.000.00-27050.00%
PINS201030P000380002020-10-26 3:56PM EDT38.000.310.000.000.00-118050.00%
PINS201030P000385002020-10-26 2:46PM EDT38.500.330.000.000.00-177050.00%
PINS201030P000390002020-10-26 3:41PM EDT39.000.400.000.000.00-255050.00%
PINS201030P000395002020-10-26 3:44PM EDT39.500.470.000.000.00-102050.00%
PINS201030P000400002020-10-26 3:48PM EDT40.000.530.000.000.00-742050.00%
PINS201030P000405002020-10-26 3:31PM EDT40.500.650.000.000.00-47050.00%
PINS201030P000410002020-10-26 3:47PM EDT41.000.730.000.000.00-215050.00%
PINS201030P000415002020-10-26 3:59PM EDT41.500.790.000.000.00-91050.00%
PINS201030P000420002020-10-26 3:58PM EDT42.000.900.000.000.00-286050.00%
PINS201030P000430002020-10-26 3:44PM EDT43.001.120.000.000.00-817050.00%
PINS201030P000440002020-10-26 3:31PM EDT44.001.420.000.000.00-323025.00%
PINS201030P000450002020-10-26 3:56PM EDT45.001.750.000.000.00-3,206025.00%
PINS201030P000460002020-10-26 3:59PM EDT46.002.060.000.000.00-274025.00%
PINS201030P000465002020-10-26 3:31PM EDT46.502.420.000.000.00-151025.00%
PINS201030P000470002020-10-26 3:56PM EDT47.002.520.000.000.00-836012.50%
PINS201030P000475002020-10-26 3:55PM EDT47.502.750.000.000.00-233012.50%
PINS201030P000480002020-10-26 3:59PM EDT48.002.860.000.000.00-591012.50%
PINS201030P000490002020-10-26 3:54PM EDT49.003.520.000.000.00-33406.25%
PINS201030P000500002020-10-26 3:59PM EDT50.003.900.000.000.00-1,63803.13%
PINS201030P000510002020-10-26 3:33PM EDT51.004.700.000.000.00-63800.00%
PINS201030P000520002020-10-26 2:04PM EDT52.005.240.000.000.00-1,80000.00%
PINS201030P000525002020-10-26 3:38PM EDT52.505.620.000.000.00-67500.00%
PINS201030P000530002020-10-26 3:15PM EDT53.005.990.000.000.00-62200.00%
PINS201030P000535002020-10-26 10:25AM EDT53.504.930.000.000.00-2400.00%
PINS201030P000540002020-10-26 9:47AM EDT54.004.910.000.000.00-3100.00%
PINS201030P000550002020-10-26 3:48PM EDT55.007.410.000.000.00-15400.00%
PINS201030P000560002020-10-26 10:36AM EDT56.006.550.000.000.00-1000.00%
PINS201030P000565002020-10-23 12:58PM EDT56.507.600.000.000.00-1100.00%
PINS201030P000570002020-10-26 11:03AM EDT57.007.770.000.000.00-1600.00%
PINS201030P000580002020-10-26 11:03AM EDT58.008.520.000.000.00-100.00%
PINS201030P000600002020-10-26 11:29AM EDT60.0010.170.000.000.00-1800.00%
PINS201030P000650002020-10-26 10:54AM EDT65.0014.220.000.000.00-3200.00%