Mercados españoles cerrados

Pinterest, Inc. (PINS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
21,47+1,57 (+7,89%)
Al cierre: 04:02PM EDT
21,44 -0,03 (-0,14%)
Después del cierre: 07:31PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara24 de junio de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PINS220624C000100002022-06-24 10:09AM EDT10.0010.9511.3511.60+1.67+18.00%214550.00%
PINS220624C000120002022-06-21 11:38AM EDT12.007.039.359.650.00-2418531.25%
PINS220624C000130002022-06-17 1:06PM EDT13.004.698.358.600.00-11375.00%
PINS220624C000140002022-06-22 3:42PM EDT14.004.857.357.550.00-10481.25%
PINS220624C000150002022-06-24 3:41PM EDT15.006.336.406.60+2.68+73.42%16346.88%
PINS220624C000155002022-06-23 2:39PM EDT15.504.055.856.150.00-320318.75%
PINS220624C000160002022-06-24 10:37AM EDT16.004.555.405.55+0.55+13.75%1173225.00%
PINS220624C000165002022-06-23 10:49AM EDT16.503.104.855.100.00-122206.25%
PINS220624C000170002022-06-24 11:22AM EDT17.003.574.404.55+0.58+19.40%9363187.50%
PINS220624C000175002022-06-24 3:32PM EDT17.503.803.904.05+1.37+56.38%312562162.50%
PINS220624C000180002022-06-24 3:57PM EDT18.003.463.403.55+1.51+77.44%167472143.75%
PINS220624C000185002022-06-24 3:23PM EDT18.502.752.843.10+1.60+139.13%4336750.00%
PINS220624C000190002022-06-24 3:51PM EDT19.002.382.412.52+1.33+126.67%1671,030156.25%
PINS220624C000195002022-06-24 3:48PM EDT19.501.781.802.02+1.14+178.12%5511,237130.47%
PINS220624C000200002022-06-24 3:58PM EDT20.001.501.421.54+1.17+354.55%1,2452,30373.44%
PINS220624C000205002022-06-24 3:59PM EDT20.500.980.901.02+0.82+512.50%51093475.78%
PINS220624C000210002022-06-24 3:59PM EDT21.000.490.450.51+0.41+512.50%2,0181,11742.58%
PINS220624C000215002022-06-24 3:59PM EDT21.500.030.000.040.00-44186212.11%
PINS220624C000220002022-06-24 3:27PM EDT22.000.010.000.01-0.02-66.67%1792831.25%
PINS220624C000225002022-06-24 1:28PM EDT22.500.010.000.030.00-541,41856.25%
PINS220624C000230002022-06-24 3:19PM EDT23.000.010.000.02-0.01-50.00%13276370.31%
PINS220624C000235002022-06-23 2:30PM EDT23.500.010.000.010.00-657881.25%
PINS220624C000240002022-06-24 3:43PM EDT24.000.020.000.03+0.01+100.00%8626112.50%
PINS220624C000245002022-06-23 3:28PM EDT24.500.010.000.030.00-3116128.13%
PINS220624C000250002022-06-24 1:20PM EDT25.000.010.000.01-0.01-50.00%6435125.00%
PINS220624C000255002022-06-21 3:01PM EDT25.500.010.000.030.00-49770162.50%
PINS220624C000260002022-06-24 12:32PM EDT26.000.010.000.030.00-4193175.00%
PINS220624C000265002022-06-21 2:55PM EDT26.500.010.000.010.00-723162.50%
PINS220624C000270002022-06-22 1:20PM EDT27.000.010.000.010.00-1057175.00%
PINS220624C000275002022-06-23 11:22AM EDT27.500.020.000.010.00-142187.50%
PINS220624C000280002022-06-24 9:31AM EDT28.000.020.000.02-0.03-60.00%248218.75%
PINS220624C000285002022-06-15 9:41AM EDT28.500.010.000.010.00-7413212.50%
PINS220624C000290002022-06-21 9:30AM EDT29.000.030.000.010.00-198225.00%
PINS220624C000300002022-06-24 12:22PM EDT30.000.010.000.01-0.01-50.00%63,268250.00%
PINS220624C000350002022-06-13 11:13AM EDT35.000.040.001.330.00-12795.31%
PINS220624C000400002022-06-15 12:09PM EDT40.000.010.000.170.00--2603.13%
Ventaspara24 de junio de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PINS220624P000100002022-06-21 10:49AM EDT10.000.020.000.010.00-12107550.00%
PINS220624P000110002022-06-21 11:37AM EDT11.000.010.000.030.00-2425550.00%
PINS220624P000120002022-06-21 12:31PM EDT12.000.010.000.010.00-24485425.00%
PINS220624P000130002022-06-22 12:36PM EDT13.000.010.000.010.00-4256375.00%
PINS220624P000135002022-06-15 11:41AM EDT13.500.040.000.030.00-621393.75%
PINS220624P000140002022-06-21 3:26PM EDT14.000.020.000.030.00-55153368.75%
PINS220624P000145002022-06-17 3:34PM EDT14.500.050.000.030.00-254337.50%
PINS220624P000150002022-06-24 1:45PM EDT15.000.010.000.01-0.01-50.00%6540275.00%
PINS220624P000155002022-06-24 1:45PM EDT15.500.020.000.02+0.01+100.00%10676275.00%
PINS220624P000160002022-06-24 10:48AM EDT16.000.010.000.05-0.01-50.00%2910284.38%
PINS220624P000165002022-06-24 9:58AM EDT16.500.010.010.01-0.01-50.00%6746225.00%
PINS220624P000170002022-06-24 2:03PM EDT17.000.010.000.03-0.02-66.67%26550215.63%
PINS220624P000175002022-06-24 3:26PM EDT17.500.010.000.01-0.01-50.00%281,854162.50%
PINS220624P000180002022-06-24 3:50PM EDT18.000.040.000.01+0.01+33.33%384,053143.75%
PINS220624P000185002022-06-24 1:33PM EDT18.500.010.000.01-0.07-87.50%56744125.00%
PINS220624P000190002022-06-24 11:46AM EDT19.000.010.000.02-0.07-87.50%43204115.63%
PINS220624P000195002022-06-24 2:40PM EDT19.500.010.000.03-0.19-95.00%18170101.56%
PINS220624P000200002022-06-24 3:50PM EDT20.000.020.000.03-0.40-95.24%602,03178.13%
PINS220624P000205002022-06-24 1:51PM EDT20.500.020.000.01-0.71-97.26%77814651.56%
PINS220624P000210002022-06-24 3:53PM EDT21.000.010.000.01-1.34-99.26%9009528.13%
PINS220624P000215002022-06-24 3:31PM EDT21.500.260.020.13-2.16-89.26%125725.39%
PINS220624P000220002022-06-24 3:26PM EDT22.000.750.480.72-1.77-70.24%910955.47%
PINS220624P000225002022-06-23 12:43PM EDT22.503.070.961.510.00-5165126.56%
PINS220624P000230002022-06-24 3:00PM EDT23.001.771.441.92-1.90-51.77%57156139.06%
PINS220624P000235002022-06-16 9:50AM EDT23.505.691.942.340.00-417150.00%
PINS220624P000240002022-06-24 1:52PM EDT24.003.032.442.78-2.09-40.82%277159.38%
PINS220624P000245002022-06-23 3:38PM EDT24.504.622.943.250.00-1010171.88%
PINS220624P000250002022-06-24 3:10PM EDT25.003.773.403.60-1.35-26.37%234194.53%
PINS220624P000260002022-06-23 12:14PM EDT26.006.444.454.750.00-22231.25%
PINS220624P000265002022-06-22 11:09AM EDT26.507.484.905.400.00--0281.25%
PINS220624P000270002022-06-24 11:59AM EDT27.006.085.455.90-1.87-23.52%312313.28%
PINS220624P000280002022-06-23 2:49PM EDT28.008.436.456.650.00-10240.63%
PINS220624P000290002022-06-21 3:24PM EDT29.0010.347.407.750.00-57303.13%
PINS220624P000300002022-05-19 11:20AM EDT30.007.1411.6512.150.00-8811,301.95%