Mercados españoles abiertos en 3 hrs 2 min

Pinterest, Inc. (PINS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
69,24-4,13 (-5,63%)
Al cierre: 4:00PM EST

69,71 0,52 (0,75 %)
Después del cierre: 7:59PM EST

En el dinero
Mostrar:ListaOpción mixta
Llamadaspara29 de enero de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PINS210129C000400002021-01-26 2:31PM EST40.0029.5828.7529.80-2.47-7.71%45254.69%
PINS210129C000450002021-01-26 2:31PM EST45.0024.2223.6525.05-3.48-12.56%145240.63%
PINS210129C000470002021-01-25 11:14AM EST47.0023.1021.4523.200.00-1717210.16%
PINS210129C000500002021-01-26 10:00AM EST50.0022.7018.7519.55-1.55-6.39%1014229.69%
PINS210129C000550002021-01-26 9:58AM EST55.0017.0213.8014.55+2.40+16.42%121173.83%
PINS210129C000560002021-01-25 1:01PM EST56.0015.4512.8513.750.00-1111118.36%
PINS210129C000580002021-01-26 3:55PM EST58.0011.3511.2011.65-2.45-17.75%16364125.39%
PINS210129C000590002021-01-26 12:36PM EST59.0011.2510.1511.25+11.25-110145.51%
PINS210129C000600002021-01-26 1:55PM EST60.008.909.259.55-1.65-15.64%254102.54%
PINS210129C000610002021-01-26 2:55PM EST61.009.108.158.60-4.18-31.48%61389.65%
PINS210129C000615002021-01-21 3:09PM EST61.5012.917.658.750.00-13117.19%
PINS210129C000620002021-01-26 2:21PM EST62.007.807.207.90-0.95-10.86%2299.02%
PINS210129C000625002021-01-26 10:33AM EST62.5010.206.757.25-3.84-27.35%1289.26%
PINS210129C000630002021-01-25 11:06AM EST63.006.806.306.750.00-11786.33%
PINS210129C000635002021-01-21 3:52PM EST63.505.405.856.90-4.95-47.83%22105.76%
PINS210129C000640002021-01-26 3:40PM EST64.005.305.455.80-0.60-10.17%111483.20%
PINS210129C000645002021-01-26 3:29PM EST64.505.355.105.45-3.97-42.60%3187.30%
PINS210129C000650002021-01-26 3:40PM EST65.004.534.755.10-3.27-41.92%349189.84%
PINS210129C000655002021-01-26 12:10PM EST65.504.934.104.65-0.17-3.33%96080.66%
PINS210129C000660002021-01-26 3:46PM EST66.004.063.904.15-2.38-36.96%309481.84%
PINS210129C000665002021-01-26 9:30AM EST66.504.103.603.85-3.84-48.36%210484.47%
PINS210129C000670002021-01-26 3:53PM EST67.003.203.253.45-2.15-40.19%2512782.72%
PINS210129C000675002021-01-26 3:47PM EST67.503.102.973.10-2.90-48.33%2822382.86%
PINS210129C000680002021-01-26 3:57PM EST68.002.702.632.72-3.20-54.24%1,6731,69580.37%
PINS210129C000685002021-01-26 3:40PM EST68.502.302.332.45-3.10-57.41%12617980.27%
PINS210129C000690002021-01-26 3:57PM EST69.002.152.062.18-2.90-57.43%91423979.93%
PINS210129C000695002021-01-26 3:59PM EST69.501.881.851.94-2.72-59.13%1,35517780.62%
PINS210129C000700002021-01-26 3:59PM EST70.001.631.631.67-2.62-61.65%3,2681,35879.74%
PINS210129C000705002021-01-26 3:57PM EST70.501.451.401.60-2.36-61.94%1,74758381.93%
PINS210129C000710002021-01-26 3:58PM EST71.001.251.191.30-2.20-63.77%4,91246179.00%
PINS210129C000715002021-01-26 3:49PM EST71.501.121.021.20-1.97-63.75%3,79264080.37%
PINS210129C000720002021-01-26 3:59PM EST72.000.980.981.01-1.89-65.85%13,0641,13981.93%
PINS210129C000725002021-01-26 3:57PM EST72.500.850.830.88-1.65-66.00%98546881.74%
PINS210129C000730002021-01-26 3:57PM EST73.000.770.720.77-1.44-65.16%4,3541,41782.23%
PINS210129C000735002021-01-26 3:52PM EST73.500.650.650.72-1.40-68.29%57650484.77%
PINS210129C000740002021-01-26 3:52PM EST74.000.550.480.60-1.22-68.93%6911,41582.03%
PINS210129C000745002021-01-26 3:50PM EST74.500.530.490.54-1.04-66.24%1,97162985.55%
PINS210129C000750002021-01-26 3:57PM EST75.000.430.400.50-0.92-68.15%5,5567,25186.23%
PINS210129C000755002021-01-26 3:14PM EST75.500.410.390.43-0.81-66.39%33065888.18%
PINS210129C000765002021-01-26 3:38PM EST76.500.250.300.35-0.67-72.83%5851,61490.53%
PINS210129C000770002021-01-26 3:55PM EST77.000.270.270.31-0.53-66.25%17872691.80%
PINS210129C000775002021-01-26 3:41PM EST77.500.200.180.27-0.52-72.22%9658589.65%
PINS210129C000780002021-01-26 3:56PM EST78.000.240.220.25-0.37-60.66%2041,67994.53%
PINS210129C000785002021-01-26 3:13PM EST78.500.170.140.23-0.33-66.00%5018392.77%
PINS210129C000790002021-01-26 3:44PM EST79.000.160.170.25-0.31-65.96%4053799.22%
PINS210129C000800002021-01-26 3:52PM EST80.000.150.150.18-0.22-59.46%9692,833100.78%
PINS210129C000810002021-01-26 3:02PM EST81.000.200.120.20-0.06-23.08%50227106.64%
PINS210129C000820002021-01-26 3:54PM EST82.000.120.110.13-0.05-29.41%46229107.03%
PINS210129C000830002021-01-26 3:22PM EST83.000.100.090.12-0.04-28.57%30129110.35%
PINS210129C000840002021-01-26 1:38PM EST84.000.070.010.13-0.06-46.15%5196108.59%
PINS210129C000850002021-01-26 2:40PM EST85.000.070.050.11-0.03-30.00%71871116.41%
PINS210129C000860002021-01-26 2:47PM EST86.000.070.000.12-0.04-36.36%239116.41%
PINS210129C000870002021-01-26 10:34AM EST87.000.080.000.17+0.02+33.33%116128.52%
PINS210129C000880002021-01-25 2:44PM EST88.000.080.000.090.00-2946121.88%
PINS210129C000890002021-01-22 10:57AM EST89.000.120.000.450.00-1212164.84%
PINS210129C000900002021-01-26 3:35PM EST90.000.010.050.17-0.04-80.00%31277150.00%
PINS210129C000910002021-01-26 10:08AM EST91.000.060.000.460.00-22176.95%
PINS210129C000920002021-01-25 3:57PM EST92.000.040.000.530.00-12187.50%
PINS210129C000940002021-01-25 10:55AM EST94.000.070.000.390.00-112187.50%
PINS210129C000950002021-01-26 2:47PM EST95.000.050.000.05+0.03+150.00%8162142.19%
PINS210129C000960002021-01-22 9:53AM EST96.000.050.000.300.00-77188.67%
PINS210129C000980002021-01-21 11:52AM EST98.000.060.000.250.00-88192.58%
PINS210129C001000002021-01-26 1:41PM EST100.000.010.000.05-0.03-75.00%276162.50%
PINS210129C001040002021-01-21 10:59AM EST104.000.050.000.220.00-4242214.84%
PINS210129C001050002021-01-26 1:54PM EST105.000.010.000.04-0.04-80.00%150176.56%
PINS210129C001100002021-01-26 1:54PM EST110.000.010.010.02-0.08-88.89%24512187.50%
Ventaspara29 de enero de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PINS210129P000400002021-01-22 12:25PM EST40.000.010.000.130.00-150150275.78%
PINS210129P000450002021-01-22 12:33PM EST45.000.020.000.490.00-9596276.95%
PINS210129P000500002021-01-26 1:50PM EST50.000.020.000.12+0.01+100.00%2435171.88%
PINS210129P000520002021-01-25 11:05AM EST52.000.040.000.510.00-114173198.44%
PINS210129P000530002021-01-25 11:49AM EST53.000.020.000.270.00-4088165.23%
PINS210129P000540002021-01-26 2:21PM EST54.000.010.000.16-0.02-66.67%10109142.19%
PINS210129P000550002021-01-25 11:10AM EST55.000.090.000.100.00-44198123.44%
PINS210129P000560002021-01-25 11:40AM EST56.000.030.000.150.00-4780122.66%
PINS210129P000570002021-01-25 1:47PM EST57.000.090.000.200.00-16825119.92%
PINS210129P000580002021-01-26 3:21PM EST58.000.050.000.43-0.05-50.00%10153129.69%
PINS210129P000590002021-01-26 12:35PM EST59.000.060.030.30-0.05-45.45%1597112.89%
PINS210129P000600002021-01-26 3:36PM EST60.000.130.120.15+0.11+550.00%4662398.83%
PINS210129P000610002021-01-26 3:45PM EST61.000.210.100.18+0.17+425.00%18214290.23%
PINS210129P000615002021-01-26 3:47PM EST61.500.210.180.58+0.06+40.00%15374110.55%
PINS210129P000620002021-01-26 3:51PM EST62.000.210.220.30+0.14+200.00%6821694.34%
PINS210129P000625002021-01-26 3:33PM EST62.500.300.210.30+0.22+275.00%6228888.67%
PINS210129P000630002021-01-26 3:46PM EST63.000.360.290.34+0.29+414.29%3961,44988.87%
PINS210129P000635002021-01-26 2:43PM EST63.500.420.280.43+0.31+281.82%4318786.52%
PINS210129P000640002021-01-26 3:51PM EST64.000.450.420.46+0.36+400.00%44532087.11%
PINS210129P000645002021-01-26 3:31PM EST64.500.510.410.60+0.23+82.14%24824085.45%
PINS210129P000650002021-01-26 3:51PM EST65.000.620.570.62+0.49+376.92%1,7771,63984.77%
PINS210129P000655002021-01-26 3:51PM EST65.500.690.590.71+0.34+97.14%22067881.45%
PINS210129P000660002021-01-26 3:56PM EST66.000.790.750.80+0.58+276.19%38473081.35%
PINS210129P000665002021-01-26 3:59PM EST66.500.900.870.93+0.66+275.00%10569180.47%
PINS210129P000670002021-01-26 3:57PM EST67.001.071.011.11+0.76+245.16%46194280.47%
PINS210129P000675002021-01-26 3:53PM EST67.501.261.181.24+0.94+293.75%19847779.20%
PINS210129P000680002021-01-26 3:57PM EST68.001.391.381.44+1.01+265.79%9002,86179.30%
PINS210129P000685002021-01-26 3:59PM EST68.501.571.561.71+1.10+234.04%31646879.64%
PINS210129P000690002021-01-26 3:59PM EST69.001.841.801.88+1.30+240.74%5441,94378.32%
PINS210129P000695002021-01-26 3:52PM EST69.502.122.042.19+1.49+236.51%48441179.00%
PINS210129P000700002021-01-26 3:58PM EST70.002.362.322.37+1.61+214.67%1,9792,46877.15%
PINS210129P000705002021-01-26 3:41PM EST70.502.602.592.71+1.73+198.85%23073277.44%
PINS210129P000710002021-01-26 3:42PM EST71.003.362.933.10+2.35+232.67%3281,26779.39%
PINS210129P000715002021-01-26 3:52PM EST71.503.353.253.45+2.19+188.79%31862579.49%
PINS210129P000720002021-01-26 3:30PM EST72.003.703.603.80+2.38+180.30%46282479.39%
PINS210129P000725002021-01-26 2:00PM EST72.503.663.954.20+2.06+128.75%4144679.79%
PINS210129P000730002021-01-26 3:44PM EST73.004.954.354.65+3.07+163.30%9759081.93%
PINS210129P000735002021-01-26 2:42PM EST73.505.054.855.05+2.18+75.96%4337984.96%
PINS210129P000740002021-01-26 12:56PM EST74.005.355.205.45+2.30+75.41%1948883.40%
PINS210129P000745002021-01-26 3:36PM EST74.506.035.605.80+2.12+54.22%1624480.86%
PINS210129P000750002021-01-26 2:46PM EST75.006.566.056.55+3.66+126.21%2470991.89%
PINS210129P000755002021-01-26 2:46PM EST75.506.806.556.85+3.55+109.23%1417990.23%
PINS210129P000765002021-01-26 9:31AM EST76.503.907.357.80-2.65-40.46%47389.75%
PINS210129P000770002021-01-25 11:22AM EST77.007.307.858.150.00-74487.30%
PINS210129P000775002021-01-26 10:17AM EST77.505.758.308.60-2.07-26.47%32786.13%
PINS210129P000780002021-01-26 9:54AM EST78.006.558.859.15+2.20+50.57%19794.92%
PINS210129P000785002021-01-26 10:17AM EST78.506.659.2510.15+2.05+44.57%19116.02%
PINS210129P000790002021-01-21 2:09PM EST79.005.909.7510.550.00-12116.02%
PINS210129P000800002021-01-26 12:12PM EST80.009.9010.5511.00+4.25+75.22%42967.97%
PINS210129P000840002021-01-26 2:32PM EST84.0014.5514.5015.05+14.55-2087.50%
PINS210129P000850002021-01-26 10:17AM EST85.0012.8515.5516.90+12.85-10166.60%
PINS210129P000860002021-01-26 12:19PM EST86.0015.9016.4017.50+15.90-70142.19%
PINS210129P000900002021-01-26 10:44AM EST90.0018.0120.3521.45+18.01-10156.25%
PINS210129P000940002021-01-25 1:43PM EST94.0022.2524.2025.300.00-88231.06%
PINS210129P001000002021-01-21 11:01AM EST100.0026.4630.3031.500.00-56205.47%