U.S. markets closed

Pinterest, Inc. (PINS)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
44.22+0.39 (+0.89%)
Al cierre: 04:00PM EDT
44.25 +0.03 (+0.07%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PINS240621C000130002023-11-03 2:01PM EDT13.0018.5522.1022.900.00-1450.00%
PINS240621C000150002024-05-02 10:05AM EDT15.0025.0025.8028.600.00-12770.00%
PINS240621C000160002024-05-06 10:01AM EDT16.0024.3524.2025.850.00-13160.00%
PINS240621C000170002023-12-06 4:28PM EDT17.0017.1519.3519.550.00-110.00%
PINS240621C000180002024-06-05 12:25PM EDT18.0023.0026.0526.350.00-80134628.13%
PINS240621C000190002024-06-06 10:51AM EDT19.0023.3525.0025.350.00-16593.75%
PINS240621C000200002024-06-17 12:53PM EDT20.0024.3224.1524.450.00-3420518.75%
PINS240621C000210002024-05-31 10:33AM EDT21.0020.0023.1525.300.00-45832.81%
PINS240621C000220002024-06-10 9:37AM EDT22.0021.9522.1023.300.00-18649.61%
PINS240621C000230002024-06-17 2:00PM EDT23.0021.6021.1522.250.00-1236614.06%
PINS240621C000240002024-06-10 10:05AM EDT24.0019.4520.1022.250.00-918697.66%
PINS240621C000250002024-06-07 3:33PM EDT25.0019.1718.0020.900.00-8830464.84%
PINS240621C000260002024-06-12 10:37AM EDT26.0018.8718.1519.100.00-499495.31%
PINS240621C000270002024-06-18 10:01AM EDT27.0017.0517.1517.35+0.23+1.37%41,798293.75%
PINS240621C000280002024-06-17 1:22PM EDT28.0016.3416.1016.350.00-569225.00%
PINS240621C000290002024-06-18 12:59PM EDT29.0015.3415.1016.35+0.89+6.16%682433.98%
PINS240621C000300002024-06-18 3:58PM EDT30.0014.2013.2014.35+0.73+5.42%85,165299.22%
PINS240621C000310002024-06-18 3:13PM EDT31.0013.3113.1014.00+0.18+1.37%196441339.84%
PINS240621C000320002024-06-18 3:07PM EDT32.0012.3812.1513.25+0.38+3.17%12,169347.66%
PINS240621C000330002024-06-18 2:48PM EDT33.0011.5011.1512.55+0.25+2.22%4726348.83%
PINS240621C000340002024-06-18 12:32PM EDT34.0010.4310.1510.35+0.73+7.53%61,654168.75%
PINS240621C000350002024-06-18 3:07PM EDT35.009.379.159.35+1.07+12.89%92,942151.56%
PINS240621C000360002024-06-18 3:30PM EDT36.008.308.159.25-0.30-3.49%921,540247.66%
PINS240621C000370002024-06-18 3:13PM EDT37.007.297.157.35-0.05-0.68%1962,688120.31%
PINS240621C000375002024-06-12 3:09PM EDT37.506.486.608.050.00-113229.10%
PINS240621C000380002024-06-18 1:06PM EDT38.006.306.156.35-0.06-0.94%222,845104.69%
PINS240621C000385002024-06-13 2:22PM EDT38.504.955.555.850.00-714129.30%
PINS240621C000390002024-06-18 3:29PM EDT39.005.295.155.35-0.07-1.31%17,29389.06%
PINS240621C000395002024-06-18 11:42AM EDT39.504.804.655.25+0.85+21.52%562128.52%
PINS240621C000400002024-06-18 3:53PM EDT40.004.254.205.15+0.35+8.97%5910,981148.63%
PINS240621C000405002024-06-17 9:32AM EDT40.503.803.653.85+1.08+39.71%1014966.41%
PINS240621C000410002024-06-18 3:21PM EDT41.003.303.153.35-0.05-1.49%356,40358.59%
PINS240621C000415002024-06-18 11:12AM EDT41.502.812.243.50-0.17-5.70%111,84675.00%
PINS240621C000420002024-06-18 2:52PM EDT42.002.522.162.51+0.48+23.53%605,69059.77%
PINS240621C000425002024-06-18 10:19AM EDT42.501.851.741.93-0.10-5.13%798861.72%
PINS240621C000430002024-06-18 3:56PM EDT43.001.301.311.56-0.14-9.72%1345,09950.59%
PINS240621C000435002024-06-18 3:24PM EDT43.500.970.911.00-0.10-9.35%3178143.95%
PINS240621C000440002024-06-18 3:32PM EDT44.000.650.570.62+0.14+27.45%833,07738.57%
PINS240621C000445002024-06-18 3:58PM EDT44.500.340.330.38+0.02+6.25%31479138.77%
PINS240621C000450002024-06-18 3:24PM EDT45.000.190.180.22-0.02-9.52%2763,62639.45%
PINS240621C000455002024-06-18 3:44PM EDT45.500.120.100.13-0.05-29.41%15342441.41%
PINS240621C000460002024-06-18 3:28PM EDT46.000.070.050.08-0.02-22.22%792,57443.95%
PINS240621C000465002024-06-18 3:21PM EDT46.500.070.030.06-0.02-22.22%5610048.44%
PINS240621C000470002024-06-18 12:24PM EDT47.000.060.020.05+0.02+50.00%386650.00%
PINS240621C000475002024-06-18 1:07PM EDT47.500.040.010.05+0.01+33.33%51455.47%
PINS240621C000480002024-06-17 2:23PM EDT48.000.040.010.050.00-7735461.72%
PINS240621C000485002024-06-17 9:47AM EDT48.500.020.010.050.00-2367.97%
PINS240621C000490002024-06-14 1:44PM EDT49.000.050.010.040.00-234971.88%
PINS240621C000500002024-06-17 3:07PM EDT50.000.030.010.040.00-211,40582.81%
PINS240621C000510002024-06-17 10:52AM EDT51.000.020.010.020.00-808087.50%
PINS240621C000550002024-06-18 11:17AM EDT55.000.010.000.020.00-304,856118.75%
PINS240621C000600002024-06-10 2:34PM EDT60.000.010.000.010.00-102226150.00%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PINS240621P000130002024-04-01 9:30AM EDT13.000.030.001.100.00-15741,107.03%
PINS240621P000150002024-03-19 3:53PM EDT15.000.040.000.250.00-70595740.63%
PINS240621P000160002023-12-29 11:59AM EDT16.000.070.010.130.00-23640.63%
PINS240621P000170002024-01-25 4:37PM EDT17.000.100.010.130.00-21603.13%
PINS240621P000180002024-05-31 11:43AM EDT18.000.010.000.570.00-102,131724.22%
PINS240621P000190002024-05-01 9:52AM EDT19.000.010.000.760.00-271727.34%
PINS240621P000200002024-04-19 10:47AM EDT20.000.100.000.020.00-107,181400.00%
PINS240621P000210002024-05-01 9:41AM EDT21.000.030.000.000.00-3050.00%
PINS240621P000220002024-05-01 1:35PM EDT22.000.040.000.910.00-7101641.41%
PINS240621P000230002024-06-10 1:05PM EDT23.000.010.000.050.00-1911,193371.88%
PINS240621P000240002024-05-01 12:48PM EDT24.000.020.000.760.00-271907549.22%
PINS240621P000250002024-06-04 10:11AM EDT25.000.010.000.050.00-254,605328.13%
PINS240621P000260002024-06-14 3:50PM EDT26.000.010.000.030.00-201,220287.50%
PINS240621P000270002024-06-18 10:53AM EDT27.000.020.000.03+0.01+100.00%22,096268.75%
PINS240621P000280002024-06-07 10:53AM EDT28.000.370.000.370.00-1425368.75%
PINS240621P000290002024-05-31 11:55AM EDT29.000.040.000.570.00-7373377.34%
PINS240621P000300002024-06-17 11:20AM EDT30.000.010.000.100.00-14,751254.69%
PINS240621P000310002024-05-16 10:49AM EDT31.000.040.000.650.00-51,191338.28%
PINS240621P000320002024-06-17 12:37PM EDT32.000.010.000.010.00-261,874162.50%
PINS240621P000330002024-06-17 12:05PM EDT33.000.010.000.010.00-622,875150.00%
PINS240621P000340002024-06-17 12:01PM EDT34.000.010.000.010.00-101,707134.38%
PINS240621P000350002024-06-13 10:13AM EDT35.000.020.000.770.00-103,636255.47%
PINS240621P000360002024-06-17 10:51AM EDT36.000.020.000.010.00-11,540106.25%
PINS240621P000370002024-06-14 2:56PM EDT37.000.030.010.020.00-3514109.38%
PINS240621P000375002024-06-17 10:51AM EDT37.500.020.010.030.00-106123106.25%
PINS240621P000380002024-06-17 10:50AM EDT38.000.020.010.040.00-2913101.56%
PINS240621P000385002024-06-07 12:10PM EDT38.500.040.010.030.00-1176590.63%
PINS240621P000390002024-06-17 2:14PM EDT39.000.020.010.040.00-499586.72%
PINS240621P000395002024-06-07 3:50PM EDT39.500.050.010.030.00-4935376.56%
PINS240621P000400002024-06-18 1:40PM EDT40.000.010.010.02-0.02-66.67%27,14965.63%
PINS240621P000405002024-06-17 10:15AM EDT40.500.040.010.040.00-1024564.06%
PINS240621P000410002024-06-18 9:52AM EDT41.000.030.010.04+0.02+200.00%23,64656.25%
PINS240621P000415002024-06-17 12:36PM EDT41.500.030.010.030.00-391,56250.78%
PINS240621P000420002024-06-18 12:28PM EDT42.000.050.020.05+0.01+25.00%34,87048.05%
PINS240621P000425002024-06-18 12:38PM EDT42.500.060.040.07-0.02-25.00%61,53442.97%
PINS240621P000430002024-06-18 3:21PM EDT43.000.100.080.12-0.12-54.55%682,43240.04%
PINS240621P000435002024-06-18 1:45PM EDT43.500.170.170.20-0.18-51.43%738736.72%
PINS240621P000440002024-06-18 2:53PM EDT44.000.410.330.37-0.02-4.65%8376336.23%
PINS240621P000445002024-06-18 3:46PM EDT44.500.610.590.63-0.07-10.29%2418836.43%
PINS240621P000450002024-06-18 2:53PM EDT45.000.800.760.99-0.03-3.61%8524338.48%
PINS240621P000455002024-06-18 12:37PM EDT45.501.281.231.60+0.13+11.30%1361060.55%
PINS240621P000460002024-06-18 3:46PM EDT46.001.881.711.87-0.30-13.76%1014545.31%
PINS240621P000465002024-06-13 10:28AM EDT46.503.122.122.380.00-11155.47%
PINS240621P000470002024-05-23 10:28AM EDT47.005.802.722.880.00-21663.67%
PINS240621P000475002024-06-18 3:45PM EDT47.503.252.683.40-1.77-35.26%1475.39%
PINS240621P000480002024-06-04 11:49AM EDT48.006.953.303.900.00-5283.20%
PINS240621P000485002024-06-17 11:44AM EDT48.504.802.445.000.00-11163.67%
PINS240621P000490002024-06-13 11:11AM EDT49.005.654.704.900.00-1368.75%
PINS240621P000500002024-06-12 11:00AM EDT50.005.895.055.900.00-11112.11%
PINS240621P000510002024-06-13 11:11AM EDT51.007.655.856.950.00-11136.33%
PINS240621P000520002024-06-06 11:07AM EDT52.009.906.957.900.00--0138.67%
PINS240621P000550002024-05-29 9:55AM EDT55.0013.5010.7010.950.00-40146.88%
PINS240621P000600002024-06-10 10:05AM EDT60.0016.5015.7015.950.00-50193.75%