Mercados españoles cerrados en 9 mins

Pinterest, Inc. (PINS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
20,79-0,68 (-3,17%)
A partir del 11:21AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara1 de julio de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PINS220701C000100002022-06-10 2:16PM EDT10.009.4610.8011.050.00-234382.03%
PINS220701C000120002022-05-26 9:37AM EDT12.007.209.359.600.00--1464.84%
PINS220701C000140002022-06-07 9:42AM EDT14.005.506.907.050.00-11244.53%
PINS220701C000145002022-06-22 3:54PM EDT14.504.506.356.550.00-12218.75%
PINS220701C000150002022-06-16 2:56PM EDT15.002.765.856.050.00-1030202.34%
PINS220701C000160002022-06-22 1:14PM EDT16.003.234.855.100.00-220176.95%
PINS220701C000165002022-06-27 9:51AM EDT16.504.554.404.55-0.22-4.61%133160.94%
PINS220701C000170002022-06-24 3:28PM EDT17.004.303.954.050.00-260410150.78%
PINS220701C000175002022-06-27 9:51AM EDT17.503.603.403.55+0.38+11.80%1144129.69%
PINS220701C000180002022-06-27 10:13AM EDT18.003.152.953.10-0.20-5.97%38239123.83%
PINS220701C000185002022-06-27 10:06AM EDT18.502.822.492.61-0.03-1.05%30241111.72%
PINS220701C000190002022-06-27 10:36AM EDT19.002.002.072.18-0.50-20.00%101492105.86%
PINS220701C000195002022-06-27 11:00AM EDT19.501.711.611.73-0.31-15.35%127493.36%
PINS220701C000200002022-06-27 10:55AM EDT20.001.261.261.35-0.49-28.00%321,42489.45%
PINS220701C000205002022-06-27 10:55AM EDT20.500.950.961.04-0.39-29.10%2649987.89%
PINS220701C000210002022-06-27 10:58AM EDT21.000.720.690.70-0.33-31.43%29412,95781.64%
PINS220701C000215002022-06-27 10:47AM EDT21.500.490.500.53-0.29-37.18%6740283.20%
PINS220701C000220002022-06-27 10:56AM EDT22.000.360.350.38-0.22-37.93%2,81978483.59%
PINS220701C000225002022-06-27 10:49AM EDT22.500.240.250.28-0.19-44.19%63849985.55%
PINS220701C000230002022-06-27 11:04AM EDT23.000.190.190.20-0.12-38.71%2,65853588.09%
PINS220701C000235002022-06-27 11:04AM EDT23.500.140.130.15-0.08-36.36%60742789.84%
PINS220701C000240002022-06-27 11:02AM EDT24.000.100.100.12-0.05-33.33%79532393.75%
PINS220701C000245002022-06-27 10:13AM EDT24.500.110.080.10+0.01+10.00%988298.44%
PINS220701C000250002022-06-27 10:58AM EDT25.000.070.070.080.00-3,3041,329103.13%
PINS220701C000255002022-06-27 11:00AM EDT25.500.070.060.07+0.01+16.67%1,85056107.81%
PINS220701C000260002022-06-27 10:42AM EDT26.000.050.050.060.00-13260111.72%
PINS220701C000265002022-06-27 10:29AM EDT26.500.050.040.06+0.02+66.67%44518117.19%
PINS220701C000270002022-06-27 11:06AM EDT27.000.040.040.05+0.01+33.33%55121121.88%
PINS220701C000275002022-06-27 10:29AM EDT27.500.030.030.04+0.01+50.00%250123.44%
PINS220701C000280002022-06-27 10:48AM EDT28.000.030.020.03+0.01+50.00%34168123.44%
PINS220701C000285002022-06-27 9:30AM EDT28.500.010.010.040.00-280129.69%
PINS220701C000290002022-06-27 10:09AM EDT29.000.010.010.04-0.01-50.00%129135.94%
PINS220701C000300002022-06-27 10:19AM EDT30.000.020.010.030.00-44174142.19%
Ventaspara1 de julio de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PINS220701P000100002022-06-14 2:29PM EDT10.000.020.000.030.00-4254268.75%
PINS220701P000110002022-06-14 2:18PM EDT11.000.070.000.030.00-10237.50%
PINS220701P000120002022-06-27 10:35AM EDT12.000.010.000.03-0.05-83.33%4110206.25%
PINS220701P000130002022-06-24 1:00PM EDT13.000.030.000.030.00-1123178.13%
PINS220701P000135002022-06-21 9:34AM EDT13.500.070.000.030.00-14165.63%
PINS220701P000140002022-06-24 10:21AM EDT14.000.030.000.030.00-419153.13%
PINS220701P000145002022-06-23 1:50PM EDT14.500.020.000.030.00-834140.63%
PINS220701P000150002022-06-27 10:01AM EDT15.000.010.000.03-0.02-66.67%5219,529129.69%
PINS220701P000155002022-06-24 3:36PM EDT15.500.010.000.03-0.02-66.67%1183118.75%
PINS220701P000160002022-06-27 11:03AM EDT16.000.020.020.03-0.01-33.33%1440115.63%
PINS220701P000165002022-06-27 10:16AM EDT16.500.030.020.040.00-2496107.81%
PINS220701P000170002022-06-27 9:45AM EDT17.000.050.040.050.00-101400103.13%
PINS220701P000175002022-06-27 10:58AM EDT17.500.050.050.06-0.01-16.67%3757494.53%
PINS220701P000180002022-06-27 10:45AM EDT18.000.080.070.080.00-367888.28%
PINS220701P000185002022-06-27 10:16AM EDT18.500.100.100.11-0.01-9.09%14259582.81%
PINS220701P000190002022-06-27 10:43AM EDT19.000.170.150.18+0.04+30.77%2051,13579.69%
PINS220701P000195002022-06-27 10:53AM EDT19.500.260.220.26+0.04+18.18%861,45075.00%
PINS220701P000200002022-06-27 10:52AM EDT20.000.380.340.38+0.09+31.03%10595271.88%
PINS220701P000205002022-06-27 10:48AM EDT20.500.540.500.56+0.06+12.50%17943668.95%
PINS220701P000210002022-06-27 10:58AM EDT21.000.770.750.79+0.14+22.22%18212,04567.58%
PINS220701P000215002022-06-27 11:01AM EDT21.501.031.011.09+0.17+19.77%4011464.06%
PINS220701P000220002022-06-27 10:56AM EDT22.001.451.361.47+0.25+20.83%312463.67%
PINS220701P000225002022-06-24 10:41AM EDT22.502.301.761.870.00-67560.94%
PINS220701P000230002022-06-27 10:57AM EDT23.002.262.172.29+0.44+24.18%211967.19%
PINS220701P000235002022-06-24 10:37AM EDT23.503.012.632.780.00-11074.61%
PINS220701P000240002022-06-24 2:48PM EDT24.002.983.053.200.00-1530.00%
PINS220701P000245002022-06-27 10:20AM EDT24.503.803.553.70+0.35+10.14%1660.00%
PINS220701P000250002022-06-27 10:17AM EDT25.004.154.104.25+0.33+8.64%21990.63%
PINS220701P000255002022-05-24 3:24PM EDT25.508.605.405.950.00--2250.59%
PINS220701P000260002022-06-13 2:16PM EDT26.008.534.955.200.00-330.00%
PINS220701P000265002022-06-21 10:00AM EDT26.507.435.555.700.00-140.00%
PINS220701P000270002022-06-23 10:33AM EDT27.007.646.006.150.00-1100.00%
PINS220701P000275002022-06-22 10:46AM EDT27.508.506.506.650.00--20.00%
PINS220701P000280002022-06-22 2:29PM EDT28.008.927.007.200.00-6230.00%
PINS220701P000290002022-06-03 11:35AM EDT29.009.668.008.200.00-8800.00%
PINS220701P000300002022-06-22 12:44PM EDT30.0010.969.009.200.00-19170.00%