Mercados españoles abiertos en 6 hrs 45 min

Pinterest, Inc. (PINS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
34,98-0,92 (-2,56%)
Al cierre: 4:00PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara14 de agosto de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PINS200814C000150002020-07-31 11:57AM EDT15.0018.1519.8020.250.00-84331.25%
PINS200814C000170002020-07-30 1:27PM EDT17.008.3517.8018.250.00-3132285.94%
PINS200814C000180002020-07-27 9:39AM EDT18.006.6416.8517.200.00-14265.63%
PINS200814C000185002020-07-06 9:39AM EDT18.506.3016.9017.150.00--2416.41%
PINS200814C000190002020-07-31 3:37PM EDT19.0014.8015.8016.200.00-110220.31%
PINS200814C000195002020-07-31 9:33AM EDT19.5013.9015.3015.950.00-11287.50%
PINS200814C000200002020-07-31 9:32AM EDT20.0012.9014.8015.350.00-22256.25%
PINS200814C000205002020-07-20 12:01AM EDT20.504.7414.3015.050.00--5282.03%
PINS200814C000210002020-07-31 3:06PM EDT21.0012.5013.8014.300.00-111224.22%
PINS200814C000220002020-08-05 9:49AM EDT22.0014.0512.8013.300.00-111206.25%
PINS200814C000225002020-07-30 10:36AM EDT22.503.0512.3012.700.00-121164.06%
PINS200814C000230002020-07-31 2:03PM EDT23.0010.3011.8012.300.00-1314189.06%
PINS200814C000235002020-08-06 2:48PM EDT23.5012.5011.3012.000.00-342214.06%
PINS200814C000240002020-08-04 12:38PM EDT24.0010.8510.8011.300.00-443172.66%
PINS200814C000245002020-08-07 10:47AM EDT24.5011.8010.3010.80+0.20+1.72%1093164.06%
PINS200814C000250002020-08-07 12:44PM EDT25.0010.519.8010.30-0.49-4.45%375156.25%
PINS200814C000255002020-08-03 10:59AM EDT25.5010.919.309.750.00-154137.50%
PINS200814C000260002020-08-07 3:43PM EDT26.009.108.859.35-0.89-8.91%5154155.86%
PINS200814C000265002020-08-06 12:18PM EDT26.509.158.358.900.00-276153.91%
PINS200814C000270002020-08-07 3:05PM EDT27.008.007.908.45-1.06-11.70%27215155.47%
PINS200814C000275002020-08-06 2:17PM EDT27.508.427.157.850.00-234295.31%
PINS200814C000280002020-08-07 2:10PM EDT28.006.736.857.15-1.12-14.27%1516389.06%
PINS200814C000285002020-08-07 3:20PM EDT28.506.466.306.70+0.86+15.36%242982.81%
PINS200814C000290002020-08-07 2:24PM EDT29.005.355.906.15-1.31-19.67%613088.28%
PINS200814C000300002020-08-07 3:44PM EDT30.005.284.955.20-0.62-10.51%12824187.11%
PINS200814C000310002020-08-07 12:00PM EDT31.005.253.904.25+0.39+8.02%1832172.27%
PINS200814C000320002020-08-07 3:49PM EDT32.003.413.153.30-0.60-14.96%3823575.78%
PINS200814C000325002020-08-07 3:00PM EDT32.502.732.622.88-0.92-25.21%513669.14%
PINS200814C000330002020-08-07 3:14PM EDT33.002.392.362.47-0.76-24.13%1515773.63%
PINS200814C000335002020-08-07 3:48PM EDT33.502.161.972.09-0.69-24.21%820471.39%
PINS200814C000340002020-08-07 3:59PM EDT34.001.701.611.73-0.26-13.27%1,33031869.04%
PINS200814C000350002020-08-07 3:59PM EDT35.001.111.041.18-0.57-33.93%94471668.56%
PINS200814C000360002020-08-07 3:58PM EDT36.000.730.710.75-0.37-33.64%2,19983870.61%
PINS200814C000370002020-08-07 3:59PM EDT37.000.460.400.48-0.25-35.21%3,16194870.70%
PINS200814C000380002020-08-07 3:59PM EDT38.000.310.300.33-0.14-31.11%1,60371876.76%
PINS200814C000390002020-08-07 3:59PM EDT39.000.220.160.23-0.07-24.14%91618678.32%
PINS200814C000400002020-08-07 3:59PM EDT40.000.160.130.16-0.03-15.79%2,9621,36183.98%
PINS200814C000410002020-08-07 1:40PM EDT41.000.100.070.12-0.05-33.33%824686.33%
PINS200814C000420002020-08-07 3:21PM EDT42.000.070.050.18-0.09-56.25%18417100.39%
PINS200814C000430002020-08-07 3:49PM EDT43.000.050.020.16-0.09-64.29%615104.69%
PINS200814C000440002020-08-07 12:44PM EDT44.000.050.000.16-0.03-37.50%7723111.33%
PINS200814C000450002020-08-07 3:59PM EDT45.000.030.020.14-0.04-57.14%62876119.53%
Ventaspara14 de agosto de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PINS200814P000150002020-08-03 2:27PM EDT15.000.020.000.010.00-109256.25%
PINS200814P000160002020-07-30 3:41PM EDT16.000.050.000.060.00-1010290.63%
PINS200814P000170002020-07-22 10:02AM EDT17.000.120.000.100.00-10290.63%
PINS200814P000180002020-07-31 10:03AM EDT18.000.010.000.010.00-4392206.25%
PINS200814P000185002020-07-30 1:10PM EDT18.500.140.000.110.00-111263.28%
PINS200814P000190002020-07-30 12:12PM EDT19.000.110.000.060.00-22232.81%
PINS200814P000195002020-07-31 10:41AM EDT19.500.120.000.110.00-54243.75%
PINS200814P000200002020-08-07 3:54PM EDT20.000.010.000.02-0.03-75.00%2040187.50%
PINS200814P000205002020-08-03 2:32PM EDT20.500.040.000.060.00-15532206.25%
PINS200814P000210002020-07-30 3:53PM EDT21.000.470.000.060.00-2306196.88%
PINS200814P000215002020-07-31 10:40AM EDT21.500.040.000.060.00-1429189.06%
PINS200814P000220002020-08-03 2:39PM EDT22.000.020.000.060.00-1231181.25%
PINS200814P000225002020-08-04 1:36PM EDT22.500.020.000.060.00-287173.44%
PINS200814P000230002020-08-04 3:08PM EDT23.000.050.000.060.00-1224165.63%
PINS200814P000235002020-08-03 11:14AM EDT23.500.050.000.030.00-170143.75%
PINS200814P000240002020-08-07 2:31PM EDT24.000.020.000.05-0.02-50.00%181146.88%
PINS200814P000245002020-07-31 12:00PM EDT24.500.090.000.060.00-2061143.75%
PINS200814P000250002020-08-04 1:55PM EDT25.000.030.000.110.00-2118150.00%
PINS200814P000255002020-07-31 3:06PM EDT25.500.150.000.070.00-1529132.81%
PINS200814P000260002020-08-07 10:47AM EDT26.000.010.010.02-0.01-50.00%20176110.94%
PINS200814P000265002020-08-07 2:50PM EDT26.500.010.000.03-0.06-85.71%176104.69%
PINS200814P000270002020-08-05 1:03PM EDT27.000.030.010.040.00-17118106.25%
PINS200814P000275002020-08-05 12:12PM EDT27.500.040.000.100.00-167110.94%
PINS200814P000280002020-08-07 3:19PM EDT28.000.030.020.05+0.01+50.00%3438297.66%
PINS200814P000285002020-08-07 2:54PM EDT28.500.030.010.06+0.02+200.00%156590.63%
PINS200814P000290002020-08-07 3:37PM EDT29.000.040.020.05+0.01+33.33%2021384.38%
PINS200814P000300002020-08-07 3:59PM EDT30.000.070.050.08+0.04+133.33%5151,71480.47%
PINS200814P000310002020-08-07 3:59PM EDT31.000.110.100.13+0.05+83.33%6121475.59%
PINS200814P000320002020-08-07 3:57PM EDT32.000.200.190.23+0.09+81.82%32367471.88%
PINS200814P000325002020-08-07 3:58PM EDT32.500.270.200.28+0.12+80.00%25158766.21%
PINS200814P000330002020-08-07 3:58PM EDT33.000.360.350.43+0.14+63.64%55282869.92%
PINS200814P000335002020-08-07 3:57PM EDT33.500.480.460.66+0.20+71.43%44127772.07%
PINS200814P000340002020-08-07 3:55PM EDT34.000.610.580.69+0.23+60.53%39238565.43%
PINS200814P000350002020-08-07 3:59PM EDT35.001.071.031.17+0.38+55.07%67150666.70%
PINS200814P000360002020-08-07 3:59PM EDT36.001.661.581.86+0.53+46.90%38126368.75%
PINS200814P000370002020-08-07 3:07PM EDT37.002.532.352.62+0.74+41.34%33715472.46%
PINS200814P000380002020-08-07 3:15PM EDT38.003.343.153.45+0.74+28.46%404073.44%
PINS200814P000390002020-08-07 1:22PM EDT39.004.503.904.40+0.83+22.62%122069.92%
PINS200814P000400002020-08-07 10:31AM EDT40.003.905.005.25-0.62-13.72%4777.73%
PINS200814P000410002020-08-07 3:53PM EDT41.005.985.956.45-0.45-7.00%100100.20%
PINS200814P000420002020-08-07 2:24PM EDT42.007.756.907.25+1.25+19.23%8586.72%
PINS200814P000430002020-08-04 9:42AM EDT43.009.057.908.250.00-21995.31%
PINS200814P000440002020-08-03 9:44AM EDT44.007.358.909.200.00-111194.53%
PINS200814P000450002020-08-07 2:24PM EDT45.0010.709.7510.20+1.40+15.05%212141.02%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines