Mercados españoles abiertos en 3 hrs 46 min

Pinterest, Inc. (PINS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
76,65+2,36 (+3,18%)
Al cierre: 4:00PM EDT
76,25 -0,40 (-0,52 %)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara30 de julio de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PINS210730C000350002021-07-28 2:41PM EDT35.0041.5941.3541.90+0.06+0.14%11564.06%
PINS210730C000400002021-07-19 12:11PM EDT40.0036.5036.4536.85+6.26+20.70%31050.00%
PINS210730C000450002021-06-17 10:54AM EDT45.0027.4823.4524.000.00--100.00%
PINS210730C000500002021-07-20 9:53AM EDT50.0020.1526.4027.000.00-1315256.25%
PINS210730C000550002021-07-27 11:37AM EDT55.0018.7521.4521.900.00-111187.50%
PINS210730C000580002021-06-22 11:32AM EDT58.0015.7814.6014.850.00-60610.00%
PINS210730C000590002021-06-17 12:47PM EDT59.0014.2010.2010.850.00--10.00%
PINS210730C000595002021-07-21 9:32AM EDT59.5011.7016.7017.400.00--11214.06%
PINS210730C000600002021-07-27 3:58PM EDT60.0014.5016.3516.900.00-46208.59%
PINS210730C000610002021-07-27 10:15AM EDT61.0014.2915.1515.900.00-235196.88%
PINS210730C000620002021-07-26 3:28PM EDT62.0014.5514.1514.950.00-1010193.36%
PINS210730C000625002021-07-27 11:18AM EDT62.5012.2213.8014.500.00-1250.00%
PINS210730C000630002021-07-27 11:54AM EDT63.0012.9513.0514.05+1.40+12.12%228194.73%
PINS210730C000635002021-07-27 1:58PM EDT63.5011.0512.6013.550.00-11188.67%
PINS210730C000640002021-07-28 9:47AM EDT64.0011.7913.0014.25-1.50-11.29%22237.60%
PINS210730C000645002021-07-19 12:44PM EDT64.507.7011.1012.650.00-24187.50%
PINS210730C000650002021-07-28 2:16PM EDT65.0011.3611.6012.20+1.21+11.92%1161151.76%
PINS210730C000655002021-07-28 2:14PM EDT65.5011.1410.3011.75+1.09+10.85%23184.57%
PINS210730C000660002021-07-28 10:02AM EDT66.0010.2510.8511.35+0.67+6.99%54163.67%
PINS210730C000665002021-07-20 10:11AM EDT66.506.3010.6010.900.00-35171.68%
PINS210730C000670002021-07-28 9:41AM EDT67.009.2010.1510.50+0.85+10.18%817171.48%
PINS210730C000675002021-07-28 3:42PM EDT67.509.909.7510.10+1.49+17.72%1136172.85%
PINS210730C000680002021-07-28 11:37AM EDT68.009.379.309.70+1.52+19.36%3212171.58%
PINS210730C000685002021-07-27 2:54PM EDT68.507.748.859.300.00-290169.92%
PINS210730C000690002021-07-28 3:20PM EDT69.008.858.508.95+2.15+32.09%1576172.85%
PINS210730C000695002021-07-28 3:41PM EDT69.508.458.058.65+0.95+12.67%742173.44%
PINS210730C000700002021-07-28 3:38PM EDT70.008.158.008.25+1.55+23.48%210742182.13%
PINS210730C000705002021-07-28 2:49PM EDT70.507.857.607.90+0.15+1.95%4150181.25%
PINS210730C000710002021-07-28 11:02AM EDT71.007.107.107.55+1.08+17.94%42221177.25%
PINS210730C000715002021-07-28 10:20AM EDT71.507.016.957.25+1.06+17.82%2204183.50%
PINS210730C000720002021-07-28 1:48PM EDT72.006.406.706.90+0.80+14.29%19458185.06%
PINS210730C000725002021-07-28 3:12PM EDT72.506.706.406.60+1.20+21.82%13245186.13%
PINS210730C000730002021-07-28 3:43PM EDT73.006.156.056.30+1.05+20.59%102366185.45%
PINS210730C000735002021-07-28 3:28PM EDT73.505.945.856.00+1.02+20.73%23271187.89%
PINS210730C000740002021-07-28 2:36PM EDT74.005.565.505.90+0.96+20.87%86325190.97%
PINS210730C000750002021-07-28 3:58PM EDT75.005.155.055.25+1.01+24.40%9141,654191.02%
PINS210730C000760002021-07-28 3:56PM EDT76.004.704.504.75+0.96+25.67%6411,207190.63%
PINS210730C000770002021-07-28 3:59PM EDT77.004.154.054.25+0.85+25.76%9592,874190.72%
PINS210730C000780002021-07-28 3:58PM EDT78.003.753.603.80+0.76+25.42%3062,457190.33%
PINS210730C000790002021-07-28 3:56PM EDT79.003.353.253.45+0.60+21.82%193610192.77%
PINS210730C000800002021-07-28 3:59PM EDT80.002.982.893.00+0.64+27.35%1,6524,356191.26%
PINS210730C000810002021-07-28 3:40PM EDT81.002.632.552.70+0.58+28.29%160887192.09%
PINS210730C000815002021-07-28 2:05PM EDT81.502.452.402.53+0.41+20.10%68460191.99%
PINS210730C000820002021-07-28 3:56PM EDT82.002.302.252.36+0.50+27.78%307964191.50%
PINS210730C000830002021-07-28 3:43PM EDT83.002.001.972.08+0.40+25.00%135456191.41%
PINS210730C000835002021-07-28 3:37PM EDT83.501.911.841.95+0.32+20.13%43246191.31%
PINS210730C000840002021-07-28 3:58PM EDT84.001.781.721.82+0.35+24.48%257871191.11%
PINS210730C000850002021-07-28 3:59PM EDT85.001.561.501.55+0.36+30.00%1,1546,885189.94%
PINS210730C000900002021-07-28 3:59PM EDT90.000.760.730.78+0.13+20.63%1,4002,464191.41%
PINS210730C000950002021-07-28 3:59PM EDT95.000.370.340.38+0.03+8.82%8821,780193.75%
PINS210730C001000002021-07-28 3:58PM EDT100.000.170.170.18-0.03-15.00%4502,640197.66%
PINS210730C001050002021-07-28 3:16PM EDT105.000.110.080.11-0.01-8.33%701,234205.47%
PINS210730C001100002021-07-28 12:39PM EDT110.000.060.040.06+0.01+20.00%153723210.94%
PINS210730C001150002021-07-28 2:59PM EDT115.000.020.000.02-0.03-60.00%153497193.75%
Ventaspara30 de julio de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PINS210730P000350002021-07-23 1:40PM EDT35.000.300.000.010.00-10350.00%
PINS210730P000400002021-07-27 10:34AM EDT40.000.010.000.010.00-453300.00%
PINS210730P000450002021-07-28 2:15PM EDT45.000.010.000.01-0.01-50.00%57429243.75%
PINS210730P000500002021-07-28 3:31PM EDT50.000.010.010.03-0.04-80.00%611,026228.13%
PINS210730P000550002021-07-28 2:11PM EDT55.000.030.020.03-0.02-40.00%512,465187.50%
PINS210730P000580002021-07-28 3:55PM EDT58.000.040.030.05-0.07-63.64%19181170.31%
PINS210730P000590002021-07-28 3:31PM EDT59.000.070.040.06-0.07-50.00%19166166.41%
PINS210730P000595002021-07-28 2:27PM EDT59.500.060.010.09-0.15-71.43%11309161.72%
PINS210730P000600002021-07-28 3:52PM EDT60.000.100.070.08-0.08-44.44%5342,014167.19%
PINS210730P000605002021-07-28 3:26PM EDT60.500.080.070.09-0.15-65.22%22253164.06%
PINS210730P000610002021-07-28 3:26PM EDT61.000.100.090.11-0.14-58.33%220357164.84%
PINS210730P000615002021-07-28 3:11PM EDT61.500.120.110.13-0.24-66.67%80553165.23%
PINS210730P000620002021-07-28 3:49PM EDT62.000.150.120.15-0.20-57.14%2730163.67%
PINS210730P000625002021-07-28 3:45PM EDT62.500.180.150.18-0.24-57.14%540164.84%
PINS210730P000630002021-07-28 3:39PM EDT63.000.190.180.20-0.31-62.00%279702164.06%
PINS210730P000635002021-07-28 2:26PM EDT63.500.230.210.24-0.31-57.41%62923164.65%
PINS210730P000640002021-07-28 3:28PM EDT64.000.280.260.28-0.34-54.84%2841,097165.82%
PINS210730P000645002021-07-28 3:42PM EDT64.500.330.300.33-0.41-55.41%16424166.21%
PINS210730P000650002021-07-28 3:59PM EDT65.000.370.350.37-0.45-54.88%6806,320166.02%
PINS210730P000655002021-07-28 3:36PM EDT65.500.430.410.45-0.50-53.76%126592167.77%
PINS210730P000660002021-07-28 3:45PM EDT66.000.510.480.52-0.52-50.49%248752168.75%
PINS210730P000665002021-07-28 3:40PM EDT66.500.580.570.64-0.59-50.43%740172.07%
PINS210730P000670002021-07-28 3:59PM EDT67.000.670.650.69-0.66-49.62%259806171.09%
PINS210730P000675002021-07-28 3:56PM EDT67.500.760.730.80-0.74-49.33%151897172.07%
PINS210730P000680002021-07-28 3:58PM EDT68.000.870.800.92-0.76-46.63%8161,152172.27%
PINS210730P000685002021-07-28 3:52PM EDT68.501.030.961.04-0.81-44.02%4650175.10%
PINS210730P000690002021-07-28 3:57PM EDT69.001.131.091.15-0.88-43.78%73465175.78%
PINS210730P000695002021-07-28 3:57PM EDT69.501.261.231.30-0.88-41.12%78196177.34%
PINS210730P000700002021-07-28 3:54PM EDT70.001.401.381.45-0.98-41.18%3643,397178.71%
PINS210730P000705002021-07-28 3:41PM EDT70.501.591.531.62-1.04-39.54%260179.88%
PINS210730P000710002021-07-28 3:56PM EDT71.001.761.701.79-1.05-37.37%171323181.05%
PINS210730P000715002021-07-28 3:26PM EDT71.501.941.881.98-1.11-36.39%320182.52%
PINS210730P000720002021-07-28 3:31PM EDT72.002.122.032.16-1.13-34.77%279955182.32%
PINS210730P000725002021-07-28 3:18PM EDT72.502.332.272.39-1.19-33.81%44921185.16%
PINS210730P000730002021-07-28 3:44PM EDT73.002.592.482.59-1.22-32.02%521,177185.94%
PINS210730P000735002021-07-28 3:58PM EDT73.502.752.692.81-1.25-31.25%32292186.72%
PINS210730P000740002021-07-28 3:46PM EDT74.002.952.923.05-1.30-30.59%4670187.99%
PINS210730P000750002021-07-28 3:55PM EDT75.003.533.353.55-1.27-26.46%4541,587188.77%
PINS210730P000760002021-07-28 3:52PM EDT76.004.013.904.05-1.95-32.72%2690190.63%
PINS210730P000770002021-07-28 3:43PM EDT77.004.604.404.65-1.70-26.98%58278191.80%
PINS210730P000780002021-07-28 3:26PM EDT78.005.124.805.30-1.93-27.38%7105190.33%
PINS210730P000790002021-07-26 1:58PM EDT79.006.305.555.900.00-96136193.85%
PINS210730P000800002021-07-28 3:43PM EDT80.006.356.156.55-2.09-24.76%4301193.75%
PINS210730P000810002021-07-28 11:41AM EDT81.007.256.807.00-1.65-18.54%1040188.67%
PINS210730P000815002021-07-28 9:44AM EDT81.509.257.107.35+0.95+11.45%348187.79%
PINS210730P000820002021-07-28 9:41AM EDT82.008.507.407.70-0.60-6.59%356186.52%
PINS210730P000830002021-07-28 11:44AM EDT83.008.808.208.40-0.15-1.68%110187.70%
PINS210730P000835002021-07-28 12:21PM EDT83.509.108.558.80-1.55-14.55%16187.79%
PINS210730P000840002021-07-28 11:18AM EDT84.009.158.959.15-1.90-17.19%20187.50%
PINS210730P000850002021-07-28 2:16PM EDT85.0010.209.709.95-1.87-15.49%1135187.21%
PINS210730P000900002021-07-27 12:23PM EDT90.0016.4713.9014.350.00-10138192.97%
PINS210730P000950002021-07-28 2:16PM EDT95.0019.5517.6518.85+0.65+3.44%12209.38%
PINS210730P001000002021-07-27 12:12PM EDT100.0025.8523.1523.650.00-7899162.50%
PINS210730P001150002021-07-23 9:32AM EDT115.0040.0537.8538.900.00-11214.06%