Mercados españoles cerrados

Pinterest, Inc. (PINS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
53,59+0,92 (+1,75%)
Al cierre: 4:01PM EDT
53,45 -0,14 (-0,26%)
Después del cierre: 04:53PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara22 de octubre de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PINS211022C000300002021-10-18 11:12AM EDT30.0022.9023.5023.70+1.95+9.31%514184.38%
PINS211022C000350002021-10-07 9:35AM EDT35.0016.4018.5518.700.00-12162.50%
PINS211022C000410002021-10-14 10:39AM EDT41.0011.4012.5512.700.00-11107.81%
PINS211022C000440002021-10-12 2:41PM EDT44.007.559.559.750.00-3389.84%
PINS211022C000450002021-10-18 12:22PM EDT45.008.538.558.75+0.53+6.62%4714781.25%
PINS211022C000460002021-10-15 9:30AM EDT46.006.957.557.75+2.20+46.32%2272.66%
PINS211022C000470002021-10-18 10:16AM EDT47.005.906.506.75+0.90+18.00%91558.20%
PINS211022C000475002021-10-18 11:03AM EDT47.505.256.106.50+5.25-3378.91%
PINS211022C000480002021-10-18 12:45PM EDT48.005.605.605.75+0.55+10.89%11259.38%
PINS211022C000490002021-10-18 3:52PM EDT49.004.704.504.80+0.60+14.63%245363.28%
PINS211022C000500002021-10-18 3:54PM EDT50.003.773.703.85+0.57+17.81%5135250.78%
PINS211022C000510002021-10-18 3:50PM EDT51.002.882.812.97+0.48+20.00%2962952.34%
PINS211022C000520002021-10-18 3:50PM EDT52.002.102.022.10+0.45+27.27%4101,56745.90%
PINS211022C000525002021-10-18 3:59PM EDT52.501.701.661.75+1.70+1,700.00%67999045.31%
PINS211022C000530002021-10-18 3:59PM EDT53.001.371.361.43+0.27+24.55%2,3292,77744.63%
PINS211022C000540002021-10-18 3:59PM EDT54.000.880.860.90+0.13+17.33%6,8014,53543.51%
PINS211022C000550002021-10-18 3:59PM EDT55.000.540.510.55+0.04+8.00%13,56315,89244.04%
PINS211022C000560002021-10-18 3:59PM EDT56.000.300.300.32-0.03-9.09%1,3581,87844.73%
PINS211022C000570002021-10-18 3:59PM EDT57.000.180.170.18-0.04-18.18%1,8721,35445.51%
PINS211022C000575002021-10-18 3:49PM EDT57.500.150.130.15+0.15+750.00%3149947.46%
PINS211022C000580002021-10-18 3:59PM EDT58.000.100.090.11-0.06-37.50%77886147.66%
PINS211022C000590002021-10-18 3:51PM EDT59.000.060.050.07-0.05-45.45%17937550.20%
PINS211022C000600002021-10-18 3:57PM EDT60.000.040.030.04-0.04-50.00%42789550.39%
PINS211022C000610002021-10-18 12:32PM EDT61.000.030.020.03-0.03-50.00%5832353.13%
PINS211022C000620002021-10-18 2:06PM EDT62.000.030.010.03-0.04-57.14%17813257.03%
PINS211022C000630002021-10-18 12:40PM EDT63.000.010.010.05-0.02-66.67%6112066.41%
PINS211022C000640002021-10-18 10:11AM EDT64.000.010.000.03-0.03-75.00%1710065.63%
PINS211022C000650002021-10-18 3:27PM EDT65.000.020.010.02-0.02-50.00%16731970.31%
PINS211022C000660002021-10-15 3:17PM EDT66.000.020.000.02-0.01-33.33%239171.88%
PINS211022C000700002021-10-18 11:36AM EDT70.000.010.000.010.00-14581.25%
PINS211022C000750002021-10-18 1:14PM EDT75.000.020.000.030.00-1109112.50%
PINS211022C000800002021-10-07 10:02AM EDT80.000.040.000.050.00-114139.84%
Ventaspara22 de octubre de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PINS211022P000300002021-10-01 10:03AM EDT30.000.050.000.050.00-2525206.25%
PINS211022P000350002021-10-06 12:36PM EDT35.000.050.000.040.00-2528150.00%
PINS211022P000380002021-10-15 3:54PM EDT38.000.020.000.01-0.03-60.00%4583106.25%
PINS211022P000390002021-10-18 2:36AM EDT39.000.020.000.02+0.02--61106.25%
PINS211022P000400002021-10-14 1:29PM EDT40.000.040.000.030.00-1120103.13%
PINS211022P000420002021-10-18 2:36AM EDT42.000.040.000.05+0.04--1394.53%
PINS211022P000430002021-10-18 9:43AM EDT43.000.040.000.06-0.02-33.33%148988.28%
PINS211022P000440002021-10-18 3:47PM EDT44.000.030.020.07-0.05-62.50%135785.55%
PINS211022P000450002021-10-18 2:57PM EDT45.000.030.030.05-0.04-57.14%88061675.78%
PINS211022P000460002021-10-18 12:49PM EDT46.000.050.040.05-0.04-44.44%3057368.75%
PINS211022P000470002021-10-18 3:18PM EDT47.000.050.050.06-0.05-50.00%33195662.89%
PINS211022P000475002021-10-18 3:57PM EDT47.500.060.050.15+0.06+200.00%485166.02%
PINS211022P000480002021-10-18 3:36PM EDT48.000.070.060.08-0.07-50.00%8562357.03%
PINS211022P000490002021-10-18 3:58PM EDT49.000.090.080.10-0.15-62.50%2141,35251.17%
PINS211022P000500002021-10-18 3:59PM EDT50.000.160.150.16-0.23-58.97%1,9084,22348.63%
PINS211022P000510002021-10-18 3:58PM EDT51.000.260.240.26-0.36-58.06%1,2074,15045.22%
PINS211022P000520002021-10-18 3:58PM EDT52.000.460.430.48-0.54-54.00%9732,82044.53%
PINS211022P000525002021-10-18 3:59PM EDT52.500.600.580.63+0.60+6,000.01%9542,03343.95%
PINS211022P000530002021-10-18 3:58PM EDT53.000.760.760.79-0.73-48.99%84773742.58%
PINS211022P000540002021-10-18 2:34PM EDT54.001.341.241.31-0.78-36.79%48967743.51%
PINS211022P000550002021-10-18 3:52PM EDT55.001.881.881.96-0.91-32.62%2330844.04%
PINS211022P000560002021-10-18 3:45PM EDT56.002.782.652.76-0.57-17.01%682,14846.29%
PINS211022P000570002021-10-18 1:55PM EDT57.003.803.503.65-0.55-12.64%324749.81%
PINS211022P000575002021-10-18 2:36AM EDT57.504.733.954.10+4.73--750.78%
PINS211022P000580002021-10-18 3:02PM EDT58.004.674.354.60-0.25-5.08%1924255.08%
PINS211022P000590002021-10-18 12:05PM EDT59.005.905.355.55-0.50-7.81%128058.59%
PINS211022P000600002021-10-18 3:45PM EDT60.006.556.356.50-0.68-9.41%712959.96%
PINS211022P000610002021-10-18 1:21PM EDT61.007.457.357.55-0.57-7.11%173957.42%
PINS211022P000620002021-10-18 3:18PM EDT62.008.488.358.50-1.70-16.70%14154.69%
PINS211022P000630002021-10-18 12:22PM EDT63.009.579.309.50-2.02-17.43%13379.69%
PINS211022P000640002021-10-18 1:17PM EDT64.0010.4510.3010.60-2.12-16.87%83875.00%
PINS211022P000650002021-10-18 9:30AM EDT65.0013.2511.3011.50+1.17+9.69%111291.60%
PINS211022P000660002021-10-18 3:46PM EDT66.0012.5512.3012.50-1.65-11.62%102297.27%
PINS211022P000700002021-10-18 2:29PM EDT70.0016.7016.3016.50-0.21-1.24%819119.14%
PINS211022P000750002021-10-18 1:14PM EDT75.0021.4121.3021.45-1.21-5.35%14127.34%
PINS211022P000800002021-10-18 10:43AM EDT80.0027.4026.3026.55+0.01+0.04%22131.25%