PINS - Pinterest, Inc.

NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara17 de abril de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PINS200417C000080002020-03-25 11:43AM EDT8.006.058.609.200.00-2015326.56%
PINS200417C000090002020-04-02 10:58AM EDT9.005.577.608.200.00-33281.25%
PINS200417C000100002020-04-07 1:56PM EDT10.005.286.607.000.00-133192.19%
PINS200417C000110002020-04-08 3:50PM EDT11.005.905.606.100.00-2318185.16%
PINS200417C000115002020-03-25 1:05PM EDT11.504.105.105.500.00-162146.09%
PINS200417C000120002020-04-08 11:14AM EDT12.004.914.705.000.00-21,013153.13%
PINS200417C000125002020-04-06 9:38AM EDT12.502.504.204.500.00-125137.50%
PINS200417C000130002020-04-09 3:22PM EDT13.003.753.704.00+0.51+15.74%81,830123.05%
PINS200417C000135002020-04-07 9:44AM EDT13.502.303.203.500.00-62,097108.59%
PINS200417C000140002020-04-09 2:52PM EDT14.002.952.753.10+0.15+5.36%11,116110.94%
PINS200417C000145002020-04-08 3:47PM EDT14.502.402.302.500.00-651,99990.63%
PINS200417C000150002020-04-09 3:51PM EDT15.001.941.902.05-0.07-3.48%6118,41587.50%
PINS200417C000155002020-04-09 3:35PM EDT15.501.671.351.650.00-1302,54774.22%
PINS200417C000160002020-04-09 3:56PM EDT16.001.251.101.30-0.05-3.85%47395179.30%
PINS200417C000165002020-04-09 3:59PM EDT16.500.850.800.95-0.11-11.46%64057875.78%
PINS200417C000170002020-04-09 3:51PM EDT17.000.600.550.65-0.08-11.76%5921,42772.07%
PINS200417C000175002020-04-09 3:50PM EDT17.500.390.350.45-0.09-18.75%40131870.51%
PINS200417C000180002020-04-09 3:51PM EDT18.000.260.250.30-0.08-23.53%9511,34571.88%
PINS200417C000185002020-04-09 3:47PM EDT18.500.180.100.20-0.02-10.00%21038967.97%
PINS200417C000190002020-04-09 3:27PM EDT19.000.070.050.10-0.06-46.15%28969364.84%
PINS200417C000200002020-04-09 12:15PM EDT20.000.050.000.100.00-9593775.78%
PINS200417C000210002020-04-06 10:08AM EDT21.000.150.000.100.00-184491.41%
PINS200417C000220002020-03-31 10:33AM EDT22.000.010.000.050.00-311,10893.75%
PINS200417C000230002020-04-08 10:59AM EDT23.000.050.000.100.00-1316119.53%
PINS200417C000240002020-04-08 11:13AM EDT24.000.030.000.050.00-2365117.19%
PINS200417C000250002020-03-30 3:11PM EDT25.000.030.000.050.00-11,230128.13%
PINS200417C000260002020-03-30 9:53AM EDT26.000.020.000.050.00-183139.06%
PINS200417C000270002020-03-30 10:13AM EDT27.000.040.000.400.00-319215.63%
PINS200417C000280002020-03-19 1:28PM EDT28.000.040.000.050.00-20157.81%
PINS200417C000290002020-03-06 10:53AM EDT29.000.01-0.050.00-44184.38%
PINS200417C000300002020-02-26 12:41PM EDT30.000.030.000.150.00-232207.03%
PINS200417C000310002020-03-20 5:48PM EDT31.000.05-0.100.00--100227.34%
PINS200417C000320002020-03-24 12:35PM EDT32.000.100.000.100.00-11210.94%
Ventaspara17 de abril de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PINS200417P000060002020-03-25 1:11PM EDT6.000.130.000.200.00--5403.13%
PINS200417P000070002020-03-24 6:28PM EDT7.000.05-0.200.00--10403.13%
PINS200417P000080002020-03-25 1:30PM EDT8.000.100.000.050.00-576237.50%
PINS200417P000090002020-04-08 11:00AM EDT9.000.020.000.150.00-274243.75%
PINS200417P000095002020-04-02 3:23PM EDT9.500.060.000.100.00-17207.81%
PINS200417P000100002020-04-08 10:49AM EDT10.000.030.000.050.00-10590171.88%
PINS200417P000105002020-04-02 2:21PM EDT10.500.130.000.150.00-19190.63%
PINS200417P000110002020-04-09 10:17AM EDT11.000.030.000.05-0.02-40.00%2701142.19%
PINS200417P000115002020-04-08 9:42AM EDT11.500.070.000.100.00-1583146.09%
PINS200417P000120002020-04-09 9:41AM EDT12.000.070.000.10-0.01-12.50%11,253132.03%
PINS200417P000125002020-04-08 3:27PM EDT12.500.030.050.050.00-6168118.75%
PINS200417P000130002020-04-09 3:56PM EDT13.000.050.000.050.00-2681,46192.19%
PINS200417P000135002020-04-09 3:30PM EDT13.500.070.000.15-0.05-41.67%51130100.78%
PINS200417P000140002020-04-09 3:55PM EDT14.000.100.050.15-0.04-28.57%924,58094.14%
PINS200417P000145002020-04-09 12:58PM EDT14.500.100.100.15-0.05-33.33%241785.55%
PINS200417P000150002020-04-09 3:58PM EDT15.000.200.150.25-0.07-25.93%503,33383.59%
PINS200417P000155002020-04-09 3:53PM EDT15.500.300.250.35-0.05-14.29%931,29680.86%
PINS200417P000160002020-04-09 3:54PM EDT16.000.410.350.50-0.09-18.00%61254176.56%
PINS200417P000165002020-04-09 3:50PM EDT16.500.650.600.70-0.02-2.99%3032,11778.32%
PINS200417P000170002020-04-09 3:50PM EDT17.000.850.800.90-0.03-3.41%1,8211,09572.07%
PINS200417P000175002020-04-09 2:41PM EDT17.501.001.051.25-0.15-13.04%36370.51%
PINS200417P000180002020-04-09 3:38PM EDT18.001.451.351.60-0.05-3.33%2822365.63%
PINS200417P000190002020-04-09 12:23PM EDT19.001.822.202.40-1.18-39.33%1738458.59%
PINS200417P000200002020-04-08 10:58AM EDT20.003.523.103.400.00-286199.61%
PINS200417P000210002020-04-07 10:26AM EDT21.006.154.104.400.00-15050.00%
PINS200417P000220002020-04-02 12:08PM EDT22.007.665.105.400.00-121050.00%
PINS200417P000230002020-04-03 2:44PM EDT23.009.356.106.400.00-2050.00%
PINS200417P000240002020-03-30 3:13PM EDT24.008.767.107.600.00-31150.78%
PINS200417P000250002020-04-01 2:59PM EDT25.0010.958.108.400.00-3050.00%
PINS200417P000260002020-03-26 11:42AM EDT26.0010.849.109.700.00-20190.63%
PINS200417P000270002020-03-09 10:10AM EDT27.009.6710.1010.400.00-3250.00%
PINS200417P000280002020-03-27 6:06AM EDT28.008.7011.1011.600.00--0197.66%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines