Mercados españoles cerrados
IBEX 35
9.232,50 +25,40 (+0,28%) Euro Stoxx 50
4.315,05 +29,63 (+0,69%) Dólar/Euro
1,0847 -0,0062 (-0,5640%) Petróleo Brent
79,77 +0,50 (+0,63%) Oro
1.987,00 -10,70 (-0,54%) BTC-EUR
26.100,24 +54,88 (+0,21%)
Pinterest, Inc. (PINS)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:01PM EDT
Después del cierre:
Llamadaspara6 de abril de 2023
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS230406C00020000 | 2023-03-17 2:47PM EDT | 20.00 | 6.35 | 7.15 | 7.40 | 0.00 | - | - | 1 | 93.75% |
| PINS230406C00022000 | 2023-03-31 12:40PM EDT | 22.00 | 5.18 | 5.20 | 5.40 | -1.28 | -19.81% | 3 | 1 | 87.50% |
| PINS230406C00022500 | 2023-03-29 9:32AM EDT | 22.50 | 4.35 | 4.75 | 4.90 | 0.00 | - | 6 | 7 | 89.45% |
| PINS230406C00023000 | 2023-03-30 11:08AM EDT | 23.00 | 3.60 | 4.25 | 4.45 | 0.00 | - | 3 | 8 | 87.89% |
| PINS230406C00023500 | 2023-03-13 1:26PM EDT | 23.50 | 1.49 | 3.75 | 3.90 | 0.00 | - | - | 12 | 72.66% |
| PINS230406C00024000 | 2023-03-31 12:22PM EDT | 24.00 | 3.25 | 3.25 | 3.40 | +0.62 | +23.57% | 45 | 36 | 64.06% |
| PINS230406C00024500 | 2023-03-31 3:46PM EDT | 24.50 | 2.74 | 2.76 | 2.91 | +0.52 | +23.42% | 2 | 45 | 58.20% |
| PINS230406C00025000 | 2023-03-31 3:52PM EDT | 25.00 | 2.21 | 2.30 | 2.44 | +0.61 | +38.12% | 60 | 131 | 55.47% |
| PINS230406C00025500 | 2023-03-31 3:42PM EDT | 25.50 | 1.82 | 1.86 | 1.92 | +0.50 | +37.88% | 117 | 180 | 52.73% |
| PINS230406C00026000 | 2023-03-31 3:51PM EDT | 26.00 | 1.36 | 1.41 | 1.50 | +0.50 | +58.14% | 68 | 239 | 50.39% |
| PINS230406C00026500 | 2023-03-31 3:15PM EDT | 26.50 | 1.03 | 1.03 | 1.09 | +0.49 | +90.74% | 157 | 523 | 45.90% |
| PINS230406C00027000 | 2023-03-31 3:59PM EDT | 27.00 | 0.71 | 0.70 | 0.74 | +0.38 | +115.15% | 564 | 1,064 | 42.87% |
| PINS230406C00027500 | 2023-03-31 3:59PM EDT | 27.50 | 0.44 | 0.44 | 0.48 | +0.23 | +109.52% | 1,185 | 422 | 41.99% |
| PINS230406C00028000 | 2023-03-31 3:58PM EDT | 28.00 | 0.26 | 0.25 | 0.28 | +0.13 | +100.00% | 910 | 694 | 40.43% |
| PINS230406C00028500 | 2023-03-31 3:34PM EDT | 28.50 | 0.13 | 0.13 | 0.16 | +0.05 | +62.50% | 1,147 | 469 | 40.63% |
| PINS230406C00029000 | 2023-03-31 3:52PM EDT | 29.00 | 0.07 | 0.07 | 0.10 | 0.00 | - | 947 | 425 | 42.58% |
| PINS230406C00029500 | 2023-03-31 2:45PM EDT | 29.50 | 0.06 | 0.04 | 0.06 | 0.00 | - | 105 | 175 | 44.14% |
| PINS230406C00030000 | 2023-03-31 3:40PM EDT | 30.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 33 | 354 | 46.48% |
| PINS230406C00030500 | 2023-03-31 2:30PM EDT | 30.50 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 11 | 266 | 50.00% |
| PINS230406C00031000 | 2023-03-31 3:56PM EDT | 31.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 29 | 869 | 53.91% |
| PINS230406C00031500 | 2023-03-30 10:23AM EDT | 31.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 80 | 54.69% |
| PINS230406C00032000 | 2023-03-29 3:05PM EDT | 32.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 1,035 | 62.50% |
| PINS230406C00032500 | 2023-03-27 10:06AM EDT | 32.50 | 0.10 | 0.00 | 0.16 | 0.00 | - | - | 1 | 86.72% |
| PINS230406C00033000 | 2023-03-27 10:42AM EDT | 33.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 270 | 68.75% |
| PINS230406C00034000 | 2023-03-27 11:33AM EDT | 34.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 66 | 78.13% |
| PINS230406C00034500 | 2023-03-27 1:41PM EDT | 34.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 22 | 82.81% |
| PINS230406C00035000 | 2023-03-30 9:40AM EDT | 35.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 373 | 87.50% |
| PINS230406C00036000 | 2023-03-27 12:15PM EDT | 36.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 16 | 95.31% |
| PINS230406C00040000 | 2023-03-23 11:58AM EDT | 40.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 56 | 125.00% |
Ventaspara6 de abril de 2023
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS230406P00017000 | 2023-03-20 1:24PM EDT | 17.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | - | 1 | 178.13% |
| PINS230406P00018000 | 2023-03-02 11:34AM EDT | 18.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 92 | 140.63% |
| PINS230406P00019000 | 2023-03-13 11:00AM EDT | 19.00 | 0.16 | 0.00 | 0.04 | 0.00 | - | - | 35 | 129.69% |
| PINS230406P00020000 | 2023-03-29 3:04PM EDT | 20.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 604 | 109.38% |
| PINS230406P00020500 | 2023-03-28 10:15AM EDT | 20.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 8 | 31 | 101.56% |
| PINS230406P00021000 | 2023-03-29 11:15AM EDT | 21.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 35 | 39 | 96.88% |
| PINS230406P00021500 | 2023-03-21 11:18AM EDT | 21.50 | 0.04 | 0.00 | 0.09 | 0.00 | - | - | 3 | 103.13% |
| PINS230406P00022000 | 2023-03-28 10:51AM EDT | 22.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 709 | 727 | 78.13% |
| PINS230406P00022500 | 2023-03-28 12:34PM EDT | 22.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 13 | 75.00% |
| PINS230406P00023000 | 2023-03-31 2:43PM EDT | 23.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1 | 1,136 | 64.06% |
| PINS230406P00023500 | 2023-03-31 1:26PM EDT | 23.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 1 | 155 | 60.16% |
| PINS230406P00024000 | 2023-03-31 10:40AM EDT | 24.00 | 0.04 | 0.02 | 0.04 | -0.03 | -42.86% | 91 | 331 | 57.03% |
| PINS230406P00024500 | 2023-03-31 3:01PM EDT | 24.50 | 0.04 | 0.03 | 0.05 | -0.07 | -63.64% | 43 | 292 | 52.34% |
| PINS230406P00025000 | 2023-03-31 3:44PM EDT | 25.00 | 0.06 | 0.05 | 0.07 | -0.11 | -64.71% | 83 | 1,783 | 50.39% |
| PINS230406P00025500 | 2023-03-31 2:45PM EDT | 25.50 | 0.12 | 0.08 | 0.11 | -0.15 | -55.56% | 35 | 233 | 47.66% |
| PINS230406P00026000 | 2023-03-31 3:51PM EDT | 26.00 | 0.16 | 0.14 | 0.17 | -0.26 | -61.90% | 239 | 189 | 44.34% |
| PINS230406P00026500 | 2023-03-31 3:54PM EDT | 26.50 | 0.27 | 0.25 | 0.28 | -0.35 | -56.45% | 290 | 4,080 | 42.58% |
| PINS230406P00027000 | 2023-03-31 3:59PM EDT | 27.00 | 0.41 | 0.41 | 0.44 | -0.52 | -55.91% | 1,283 | 2,494 | 40.63% |
| PINS230406P00027500 | 2023-03-31 3:40PM EDT | 27.50 | 0.70 | 0.64 | 0.68 | -0.55 | -44.00% | 317 | 396 | 39.84% |
| PINS230406P00028000 | 2023-03-31 3:47PM EDT | 28.00 | 1.03 | 0.94 | 0.99 | -0.57 | -35.62% | 147 | 63 | 38.87% |
| PINS230406P00028500 | 2023-03-31 12:10PM EDT | 28.50 | 1.47 | 1.30 | 1.38 | -0.69 | -31.94% | 1 | 85 | 39.65% |
| PINS230406P00029000 | 2023-03-31 3:19PM EDT | 29.00 | 1.87 | 1.74 | 1.85 | -0.58 | -23.67% | 4 | 28 | 45.12% |
| PINS230406P00030000 | 2023-03-31 3:54PM EDT | 30.00 | 2.85 | 2.68 | 2.86 | -0.65 | -18.57% | 3 | 15 | 62.50% |
| PINS230406P00031000 | 2023-03-27 11:04AM EDT | 31.00 | 2.81 | 3.65 | 3.85 | 0.00 | - | - | 0 | 51.56% |
| PINS230406P00031500 | 2023-03-27 9:38AM EDT | 31.50 | 2.95 | 4.15 | 4.30 | 0.00 | - | - | 0 | 72.27% |
| PINS230406P00032000 | 2023-03-27 9:56AM EDT | 32.00 | 3.15 | 4.65 | 4.80 | 0.00 | - | - | 0 | 78.13% |
| PINS230406P00032500 | 2023-03-27 9:53AM EDT | 32.50 | 3.45 | 5.10 | 5.30 | 0.00 | - | - | 0 | 84.38% |
| PINS230406P00033500 | 2023-03-24 10:35AM EDT | 33.50 | 5.85 | 6.15 | 6.35 | 0.00 | - | - | 0 | 76.56% |
| PINS230406P00035000 | 2023-03-27 9:56AM EDT | 35.00 | 6.05 | 7.60 | 7.80 | 0.00 | - | - | 0 | 110.94% |
| PINS230406P00036000 | 2023-03-22 9:46AM EDT | 36.00 | 8.60 | 8.65 | 8.90 | 0.00 | - | - | 0 | 111.72% |
| PINS230406P00037000 | 2023-03-27 9:53AM EDT | 37.00 | 7.85 | 9.65 | 9.80 | 0.00 | - | - | 0 | 130.08% |
© 2023 Yahoo. Todos los derechos reservados.
