Mercados españoles cerrados

Pinterest, Inc. (PINS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
74,11+0,59 (+0,80%)
A partir del 11:59AM EST. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara22 de enero de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PINS210122C000400002020-12-18 1:14PM EST40.0030.9927.7532.000.00-110.00%
PINS210122C000430002021-01-19 12:03AM EST43.0027.2531.1031.600.00--5577.34%
PINS210122C000450002020-12-28 10:04AM EST45.0025.2129.1029.700.00-12554.69%
PINS210122C000470002021-01-19 12:03AM EST47.0023.2527.1027.600.00--5494.53%
PINS210122C000500002021-01-20 11:25AM EST50.0023.7024.1524.450.00-132417.97%
PINS210122C000510002021-01-19 12:03AM EST51.0018.9523.1023.350.00--5367.19%
PINS210122C000520002021-01-19 12:03AM EST52.0017.8522.0022.550.00--4372.66%
PINS210122C000530002021-01-21 2:13PM EST53.0020.8021.1021.450.00-22355.47%
PINS210122C000540002021-01-22 11:38AM EST54.0020.3720.1020.35+0.77+3.93%31227317.97%
PINS210122C000550002021-01-22 9:30AM EST55.0020.1019.0519.55+0.90+4.69%5576330.47%
PINS210122C000570002021-01-22 11:32AM EST57.0017.2917.1517.40+4.44+34.55%421289.06%
PINS210122C000580002021-01-22 9:30AM EST58.0015.5016.4516.80-0.80-4.91%260352.34%
PINS210122C000590002021-01-19 12:03AM EST59.0012.3515.1515.350.00--8249.22%
PINS210122C000600002021-01-21 3:39PM EST60.0014.0114.1514.500.00-423254.69%
PINS210122C000610002021-01-04 3:14PM EST61.0010.5013.1013.450.00-317225.78%
PINS210122C000615002021-01-20 9:49AM EST61.509.7512.6513.050.00-16236.33%
PINS210122C000620002021-01-21 2:16PM EST62.0012.1812.1012.450.00-113210.16%
PINS210122C000625002021-01-08 2:13PM EST62.507.2511.6011.950.00-14202.73%
PINS210122C000630002021-01-15 1:53PM EST63.006.3011.1011.650.00-2735216.80%
PINS210122C000635002021-01-20 12:36PM EST63.5011.0110.5510.950.00-215180.86%
PINS210122C000640002021-01-22 9:30AM EST64.009.5510.1010.50-0.25-2.55%1030185.16%
PINS210122C000645002021-01-14 3:24PM EST64.507.189.6010.150.00-130192.19%
PINS210122C000650002021-01-22 11:22AM EST65.009.479.159.35+0.57+6.40%1167158.59%
PINS210122C000655002021-01-21 10:43AM EST65.508.658.559.100.00-128166.80%
PINS210122C000660002021-01-21 3:46PM EST66.008.858.108.35+1.10+14.19%10112137.50%
PINS210122C000665002021-01-22 11:37AM EST66.507.737.657.90+0.08+1.05%268141.41%
PINS210122C000670002021-01-21 3:01PM EST67.007.337.157.350.00-32144128.91%
PINS210122C000675002021-01-20 1:11PM EST67.506.676.707.000.00-1101138.67%
PINS210122C000680002021-01-22 11:39AM EST68.006.356.256.45+0.55+9.48%182288130.47%
PINS210122C000685002021-01-22 11:39AM EST68.505.855.655.90+0.32+5.79%6102110.55%
PINS210122C000690002021-01-22 10:57AM EST69.005.815.205.35+1.04+21.80%5470102.73%
PINS210122C000695002021-01-22 11:14AM EST69.505.304.654.85+0.55+11.58%1362691.02%
PINS210122C000700002021-01-22 11:43AM EST70.004.404.204.40+0.65+17.33%801,60390.63%
PINS210122C000705002021-01-22 11:40AM EST70.503.903.753.95+0.50+14.71%2629888.48%
PINS210122C000710002021-01-22 11:37AM EST71.003.253.253.40+0.53+19.49%9961,45476.95%
PINS210122C000715002021-01-22 11:37AM EST71.502.762.732.89-0.29-9.51%13144666.60%
PINS210122C000720002021-01-22 11:37AM EST72.002.192.252.41+0.28+14.66%2782,02759.77%
PINS210122C000725002021-01-22 11:42AM EST72.501.801.761.86+0.25+16.13%4571,16853.13%
PINS210122C000730002021-01-22 11:42AM EST73.001.401.341.47+0.23+19.66%25793851.76%
PINS210122C000735002021-01-22 11:35AM EST73.500.910.820.920.00-1921,52436.52%
PINS210122C000740002021-01-22 11:42AM EST74.000.580.530.60-0.12-17.14%1,0642,03635.16%
PINS210122C000745002021-01-22 11:39AM EST74.500.370.270.30-0.13-26.00%26094430.27%
PINS210122C000750002021-01-22 11:36AM EST75.000.140.130.16-0.24-63.16%3,4434,13330.86%
PINS210122C000760002021-01-22 11:37AM EST76.000.070.050.07-0.15-68.18%7893,26237.50%
PINS210122C000765002021-01-22 11:36AM EST76.500.050.030.06-0.13-72.22%21075542.97%
PINS210122C000770002021-01-22 11:22AM EST77.000.040.030.04-0.13-76.47%64072845.31%
PINS210122C000775002021-01-22 10:59AM EST77.500.040.020.05-0.09-69.23%12544050.00%
PINS210122C000780002021-01-22 11:22AM EST78.000.030.030.04-0.08-72.73%2451,82455.47%
PINS210122C000785002021-01-22 11:32AM EST78.500.030.020.03-0.07-70.00%2119157.81%
PINS210122C000790002021-01-22 11:15AM EST79.000.040.020.04-0.05-55.56%8620064.84%
PINS210122C000800002021-01-22 11:34AM EST80.000.030.020.03-0.04-57.14%4962,94473.44%
PINS210122C000810002021-01-22 9:53AM EST81.000.040.010.04-0.01-20.00%817982.81%
PINS210122C000820002021-01-22 11:38AM EST82.000.020.000.03-0.02-50.00%7616885.94%
PINS210122C000830002021-01-22 10:28AM EST83.000.040.000.03-0.01-20.00%31695.31%
PINS210122C000840002021-01-21 3:20PM EST84.000.030.000.030.00-1061103.13%
PINS210122C000850002021-01-22 10:10AM EST85.000.010.000.01-0.02-66.67%2435796.88%
PINS210122C000860002021-01-19 9:33AM EST86.000.080.000.030.00-217120.31%
PINS210122C000870002021-01-20 3:39PM EST87.000.050.000.030.00-2426128.13%
PINS210122C000880002021-01-21 3:19PM EST88.000.010.000.040.00-1231140.63%
PINS210122C000890002021-01-15 9:30AM EST89.000.100.000.040.00-77148.44%
PINS210122C000900002021-01-21 3:34PM EST90.000.020.000.020.00-7452143.75%
PINS210122C000910002021-01-19 12:44PM EST91.000.040.000.020.00-3237153.13%
PINS210122C000920002021-01-19 12:03AM EST92.000.270.000.030.00--1165.63%
PINS210122C000930002021-01-12 3:57PM EST93.000.040.000.020.00-22165.63%
PINS210122C000950002021-01-19 10:04AM EST95.000.040.000.040.00-4137193.75%
PINS210122C000960002021-01-12 11:39AM EST96.000.150.000.030.00-21193.75%
PINS210122C000990002021-01-12 3:59PM EST99.000.140.000.030.00-3103215.63%
PINS210122C001000002021-01-21 11:15AM EST100.000.040.000.030.00-15234221.88%
PINS210122C001020002021-01-19 12:03AM EST102.000.03-0.030.00--9253.13%
PINS210122C001050002021-01-13 9:40AM EST105.000.050.000.010.00-312225.00%
PINS210122C001100002021-01-12 2:26PM EST110.000.090.000.020.00-22268.75%
Ventaspara22 de enero de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PINS210122P000400002021-01-15 11:36AM EST40.000.010.000.030.00-1922443.75%
PINS210122P000410002021-01-19 12:03AM EST41.000.03-0.030.00--10459.38%
PINS210122P000450002021-01-12 2:45PM EST45.000.020.000.030.00-1031362.50%
PINS210122P000460002021-01-19 12:03AM EST46.000.04-0.030.00--6378.13%
PINS210122P000480002021-01-19 12:03AM EST48.000.03-0.030.00--711346.88%
PINS210122P000490002021-01-19 11:45AM EST49.000.040.000.030.00-12151306.25%
PINS210122P000500002021-01-21 9:30AM EST50.000.710.000.030.00-260293.75%
PINS210122P000510002021-01-19 12:03AM EST51.000.08-0.030.00--1303.13%
PINS210122P000520002021-01-19 10:51AM EST52.000.010.000.030.00-2047265.63%
PINS210122P000530002021-01-19 12:03AM EST53.000.04-0.040.00--12284.38%
PINS210122P000540002021-01-19 12:03AM EST54.000.03-0.030.00--220260.94%
PINS210122P000550002021-01-21 2:26PM EST55.000.010.000.040.00-1116234.38%
PINS210122P000560002021-01-19 12:03AM EST56.000.100.000.030.00--62215.63%
PINS210122P000570002021-01-19 12:03AM EST57.000.040.000.030.00--35203.13%
PINS210122P000580002021-01-20 11:38AM EST58.000.040.000.040.00-34140196.88%
PINS210122P000590002021-01-20 10:50AM EST59.000.040.000.040.00-3165184.38%
PINS210122P000600002021-01-22 10:32AM EST60.000.010.000.040.00-2194171.88%
PINS210122P000610002021-01-22 9:59AM EST61.000.010.000.03-0.02-66.67%20221156.25%
PINS210122P000615002021-01-20 1:01PM EST61.500.050.000.030.00-1443150.00%
PINS210122P000620002021-01-20 11:01AM EST62.000.010.000.04-0.06-85.71%31127148.44%
PINS210122P000625002021-01-20 2:37PM EST62.500.030.000.040.00-7288143.75%
PINS210122P000630002021-01-21 1:29PM EST63.000.010.000.040.00-12264137.50%
PINS210122P000635002021-01-22 11:17AM EST63.500.020.000.030.00-1390126.56%
PINS210122P000640002021-01-21 3:26PM EST64.000.020.000.030.00-96219120.31%
PINS210122P000645002021-01-22 11:39AM EST64.500.030.000.03+0.01+50.00%2277115.63%
PINS210122P000650002021-01-22 11:32AM EST65.000.010.000.04-0.02-66.67%33805114.06%
PINS210122P000655002021-01-22 10:44AM EST65.500.020.000.03-0.02-50.00%6271103.13%
PINS210122P000660002021-01-22 9:59AM EST66.000.010.000.01-0.02-66.67%2757687.50%
PINS210122P000665002021-01-22 10:41AM EST66.500.020.000.02-0.01-33.33%121,76387.50%
PINS210122P000670002021-01-22 10:10AM EST67.000.020.010.04-0.01-33.33%34,59693.75%
PINS210122P000675002021-01-22 11:32AM EST67.500.010.010.04-0.04-80.00%316487.50%
PINS210122P000680002021-01-22 11:41AM EST68.000.010.000.04-0.04-80.00%7061778.91%
PINS210122P000685002021-01-21 3:56PM EST68.500.050.000.040.00-6450473.44%
PINS210122P000690002021-01-22 11:32AM EST69.000.020.010.04-0.03-60.00%11065669.53%
PINS210122P000695002021-01-22 11:01AM EST69.500.030.010.04-0.05-62.50%1439564.06%
PINS210122P000700002021-01-22 10:47AM EST70.000.010.020.04-0.08-88.89%681,11459.38%
PINS210122P000705002021-01-21 3:59PM EST70.500.110.000.040.00-9530650.00%
PINS210122P000710002021-01-22 11:38AM EST71.000.040.020.04-0.11-73.33%7054350.00%
PINS210122P000715002021-01-22 10:57AM EST71.500.020.030.05-0.13-86.67%6794645.31%
PINS210122P000720002021-01-22 11:14AM EST72.000.030.050.06-0.27-90.00%6465240.23%
PINS210122P000725002021-01-22 11:30AM EST72.500.060.050.08-0.36-85.71%7241235.55%
PINS210122P000730002021-01-22 11:32AM EST73.000.100.080.12-0.44-81.48%9957631.64%
PINS210122P000735002021-01-22 11:39AM EST73.500.120.140.18-0.66-84.62%4415226.95%
PINS210122P000740002021-01-22 11:40AM EST74.000.280.260.33-0.81-74.31%12322324.71%
PINS210122P000745002021-01-22 11:32AM EST74.500.560.490.56-0.48-46.15%7512421.19%
PINS210122P000750002021-01-22 11:23AM EST75.000.760.820.90-1.03-57.54%20630613.28%
PINS210122P000760002021-01-22 11:39AM EST76.001.711.781.90-1.09-38.93%419025.00%
PINS210122P000765002021-01-21 1:04PM EST76.502.961.932.400.00-47430.47%
PINS210122P000770002021-01-22 11:35AM EST77.002.792.482.89-0.81-22.50%32725.00%
PINS210122P000775002021-01-20 12:27PM EST77.502.353.003.40-3.87-62.22%43540.63%
PINS210122P000780002021-01-21 12:51PM EST78.004.653.703.850.00-45460.00%
PINS210122P000785002021-01-14 3:24PM EST78.508.404.104.400.00-13650.00%
PINS210122P000790002021-01-14 12:39PM EST79.007.254.504.900.00-45254.69%
PINS210122P000800002021-01-20 10:57AM EST80.004.775.555.90-5.33-52.77%25164.06%
PINS210122P000810002021-01-22 10:56AM EST81.006.056.656.90-0.10-1.63%7173.44%
PINS210122P000820002021-01-19 12:03AM EST82.009.057.407.850.00--10.00%
PINS210122P000830002021-01-19 12:03AM EST83.008.308.558.950.00--11117.19%
PINS210122P000840002021-01-12 2:19PM EST84.0010.009.609.900.00-1198.44%
PINS210122P000850002021-01-12 11:47AM EST85.0011.9410.5510.900.00-24106.25%
PINS210122P000940002021-01-19 11:32AM EST94.0024.2019.5520.000.00--2237.50%