Mercados españoles cerrados

Pinterest, Inc. (PINS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
54,20+0,02 (+0,04%)
A partir del 2:33PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara24 de septiembre de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PINS210924C000350002021-09-21 11:25AM EDT35.0016.7519.1019.300.00-12450.00%
PINS210924C000400002021-09-23 9:47AM EDT40.0014.3014.1514.30+0.64+4.69%25181.25%
PINS210924C000450002021-09-23 1:53PM EDT45.009.209.159.30+2.10+29.58%418117.19%
PINS210924C000490002021-09-23 11:57AM EDT49.005.275.105.25+0.83+18.69%1013878.52%
PINS210924C000500002021-09-23 11:41AM EDT50.004.104.154.35-0.20-4.65%87765.63%
PINS210924C000510002021-09-23 11:57AM EDT51.003.313.203.35+0.31+10.33%122057.03%
PINS210924C000520002021-09-23 12:14PM EDT52.002.152.212.33-0.35-14.00%1342550.00%
PINS210924C000530002021-09-23 1:37PM EDT53.001.331.281.39-0.30-18.40%25186338.67%
PINS210924C000540002021-09-23 2:05PM EDT54.000.610.540.62-0.23-27.38%6373,32732.13%
PINS210924C000550002021-09-23 2:15PM EDT55.000.190.170.19-0.23-54.76%2,2535,63130.37%
PINS210924C000560002021-09-23 1:17PM EDT56.000.090.070.08-0.09-50.00%3872,21136.33%
PINS210924C000570002021-09-23 2:05PM EDT57.000.040.040.05-0.05-55.56%6281,71044.53%
PINS210924C000580002021-09-23 1:25PM EDT58.000.020.020.03-0.03-60.00%3388050.78%
PINS210924C000590002021-09-23 1:17PM EDT59.000.020.010.030.00-691,07357.03%
PINS210924C000600002021-09-23 1:20PM EDT60.000.010.010.03-0.01-50.00%493,79366.41%
PINS210924C000610002021-09-23 2:00PM EDT61.000.030.000.01+0.01+50.00%391,37962.50%
PINS210924C000620002021-09-23 9:31AM EDT62.000.030.000.03+0.01+50.00%221,27281.25%
PINS210924C000630002021-09-23 10:23AM EDT63.000.020.000.01-0.01-33.33%1414378.13%
PINS210924C000640002021-09-23 1:06PM EDT64.000.010.000.030.00-1624596.88%
PINS210924C000650002021-09-23 10:20AM EDT65.000.010.000.010.00-51,62593.75%
PINS210924C000660002021-09-22 1:19PM EDT66.000.010.000.010.00-722398.44%
PINS210924C000670002021-09-22 1:15PM EDT67.000.010.000.010.00-5156106.25%
PINS210924C000680002021-09-22 3:25PM EDT68.000.020.000.030.00-10271126.56%
PINS210924C000690002021-09-17 12:31PM EDT69.000.020.000.030.00-102305134.38%
PINS210924C000700002021-09-21 10:52AM EDT70.000.020.000.010.00-1900125.00%
PINS210924C000710002021-09-22 1:15PM EDT71.000.010.000.010.00-592131.25%
PINS210924C000720002021-09-22 1:15PM EDT72.000.010.000.010.00-5133137.50%
PINS210924C000730002021-09-17 12:31PM EDT73.000.020.000.050.00-265171.88%
PINS210924C000750002021-09-17 3:43PM EDT75.000.050.000.010.00-104161156.25%
PINS210924C000800002021-09-07 3:10PM EDT80.000.020.000.030.00-170203.13%
PINS210924C000850002021-09-22 10:56AM EDT85.000.020.000.010.00-323206.25%
PINS210924C000900002021-09-17 10:33AM EDT90.000.020.000.010.00-81,307231.25%
Ventaspara24 de septiembre de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PINS210924P000300002021-09-20 12:04AM EDT30.000.01-0.010.00--1300.00%
PINS210924P000350002021-09-20 11:08AM EDT35.000.010.000.020.00-126225.00%
PINS210924P000400002021-09-23 12:48PM EDT40.000.010.000.010.00-5482150.00%
PINS210924P000450002021-09-23 10:51AM EDT45.000.010.000.01-0.01-50.00%10475896.88%
PINS210924P000490002021-09-23 1:18PM EDT49.000.010.010.02-0.03-75.00%4893164.06%
PINS210924P000500002021-09-23 2:18PM EDT50.000.020.020.03-0.05-71.43%14185357.81%
PINS210924P000510002021-09-23 2:06PM EDT51.000.040.030.04-0.05-55.56%1223,87850.00%
PINS210924P000520002021-09-23 2:15PM EDT52.000.060.060.06-0.09-60.00%1891,43340.23%
PINS210924P000530002021-09-23 1:03PM EDT53.000.130.120.15-0.19-59.38%2,7413,27835.16%
PINS210924P000540002021-09-23 2:15PM EDT54.000.390.360.39-0.17-30.36%1,4371,16830.27%
PINS210924P000550002021-09-23 1:33PM EDT55.000.960.951.07-0.25-20.66%7292136.33%
PINS210924P000560002021-09-23 2:01PM EDT56.001.871.811.98-0.13-6.50%342,35947.07%
PINS210924P000570002021-09-23 12:59PM EDT57.002.872.742.94-0.13-4.33%1324457.81%
PINS210924P000580002021-09-23 10:25AM EDT58.002.903.703.85-1.98-40.57%1311156.25%
PINS210924P000590002021-09-23 10:39AM EDT59.004.354.754.95-0.72-14.20%3110267.19%
PINS210924P000600002021-09-23 1:57PM EDT60.005.845.705.85-0.08-1.35%7223577.34%
PINS210924P000610002021-09-23 12:24PM EDT61.006.806.706.90-0.87-11.34%127050.00%
PINS210924P000620002021-09-23 11:35AM EDT62.007.777.757.80+0.09+1.17%15550.00%
PINS210924P000630002021-09-23 1:49PM EDT63.008.898.708.85+0.06+0.68%1550106.25%
PINS210924P000640002021-09-23 2:18PM EDT64.009.749.709.85-0.01-0.10%9249115.63%
PINS210924P000650002021-09-23 11:37AM EDT65.0010.8010.7010.85+0.10+0.93%754124.22%
PINS210924P000660002021-09-21 12:50PM EDT66.0014.3011.7011.900.00-11350.00%
PINS210924P000670002021-09-22 12:35PM EDT67.0013.0512.7012.850.00-39141.41%
PINS210924P000680002021-09-22 12:14PM EDT68.0014.1413.7013.850.00-21150.00%
PINS210924P000690002021-09-22 10:19AM EDT69.0016.0814.7014.900.00-1150.00%
PINS210924P000700002021-09-22 9:50AM EDT70.0017.4015.7515.900.00-58150.00%
PINS210924P000710002021-09-22 10:33AM EDT71.0018.0416.7016.850.00-44173.44%
PINS210924P000720002021-09-20 1:02PM EDT72.0019.5817.7017.850.00-80180.47%
PINS210924P000730002021-09-20 11:04AM EDT73.0020.4018.7018.900.00-20100.00%
PINS210924P000750002021-09-21 12:35PM EDT75.0023.1920.7520.900.00-30184.38%
PINS210924P000800002021-09-17 3:18PM EDT80.0025.6325.7025.900.00-20100.00%
PINS210924P000850002021-09-20 12:04AM EDT85.0030.2030.7030.900.00---100.00%