U.S. markets closed

Pinterest, Inc. (PINS)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
26.06-0.66 (-2.47%)
Al cierre: 04:00PM EDT
26.23 +0.17 (+0.65%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor29 de septiembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PINS230929C000160002023-09-21 10:41AM EDT16.0010.5010.0010.150.00--1200.00%
PINS230929C000170002023-09-13 3:43PM EDT17.009.458.959.150.00-34236.72%
PINS230929C000180002023-09-22 9:37AM EDT18.008.708.058.150.00-114181.25%
PINS230929C000185002023-09-21 3:03PM EDT18.507.907.457.650.00--2196.88%
PINS230929C000190002023-09-21 3:03PM EDT19.007.407.057.150.00-314157.81%
PINS230929C000195002023-09-21 3:03PM EDT19.506.906.556.650.00--4146.88%
PINS230929C000200002023-09-20 2:51PM EDT20.007.556.006.150.00-1330115.63%
PINS230929C000205002023-09-20 2:51PM EDT20.507.055.505.650.00--1106.25%
PINS230929C000210002023-09-19 1:37PM EDT21.005.255.055.150.00--1114.06%
PINS230929C000220002023-09-19 12:46PM EDT22.002.874.054.150.00--293.75%
PINS230929C000225002023-09-21 9:44AM EDT22.504.403.553.650.00--383.59%
PINS230929C000230002023-09-20 9:30AM EDT23.004.753.053.200.00-141681.25%
PINS230929C000235002023-09-25 9:53AM EDT23.503.302.532.71-0.08-2.37%54,84168.75%
PINS230929C000240002023-09-25 10:03AM EDT24.002.602.012.22-0.28-9.72%103056.25%
PINS230929C000245002023-09-22 3:56PM EDT24.502.421.601.700.00-25252.34%
PINS230929C000250002023-09-25 3:39PM EDT25.001.261.151.26-0.69-35.38%618954.69%
PINS230929C000255002023-09-25 2:55PM EDT25.500.880.780.83-0.52-37.14%6351846.48%
PINS230929C000260002023-09-25 3:56PM EDT26.000.470.470.50-0.51-52.04%14989343.16%
PINS230929C000265002023-09-25 3:57PM EDT26.500.260.250.27-0.39-60.00%5,4753,57341.60%
PINS230929C000270002023-09-25 3:58PM EDT27.000.130.120.14-0.28-68.29%1,8433,08242.19%
PINS230929C000275002023-09-25 3:47PM EDT27.500.070.060.07-0.15-68.18%3103,15643.36%
PINS230929C000280002023-09-25 3:47PM EDT28.000.040.030.04-0.10-71.43%4282,07946.09%
PINS230929C000285002023-09-25 2:30PM EDT28.500.020.010.03-0.05-71.43%521,60151.56%
PINS230929C000290002023-09-25 3:54PM EDT29.000.010.010.02-0.04-80.00%13974653.13%
PINS230929C000295002023-09-25 11:10AM EDT29.500.030.010.020.00-73659.38%
PINS230929C000300002023-09-25 3:42PM EDT30.000.010.010.02-0.02-66.67%18467365.63%
PINS230929C000305002023-09-20 2:34PM EDT30.500.040.000.010.00--18062.50%
PINS230929C000310002023-09-25 10:12AM EDT31.000.010.000.01-0.01-50.00%1653868.75%
PINS230929C000315002023-09-20 9:37AM EDT31.500.05-0.010.00--1381.25%
PINS230929C000320002023-09-21 1:22PM EDT32.000.010.000.010.00-10265878.13%
PINS230929C000325002023-09-25 11:10AM EDT32.500.010.000.01-0.01-50.00%36984.38%
PINS230929C000330002023-09-21 11:42AM EDT33.000.010.000.020.00-334696.88%
PINS230929C000335002023-09-25 10:50AM EDT33.500.010.000.010.00-4593.75%
PINS230929C000340002023-09-13 3:37PM EDT34.000.020.000.020.00-33205106.25%
PINS230929C000350002023-09-20 12:45PM EDT35.000.010.000.020.00-684117.19%
PINS230929C000360002023-09-11 3:53PM EDT36.000.020.000.020.00-3033128.13%
PINS230929C000370002023-09-13 2:35PM EDT37.000.010.000.020.00-22137.50%
Ponepor29 de septiembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PINS230929P000180002023-09-19 11:00AM EDT18.000.03-0.010.00--100150.00%
PINS230929P000185002023-09-21 2:12PM EDT18.500.01-0.010.00--16137.50%
PINS230929P000190002023-09-19 11:03AM EDT19.000.030.000.010.00-209233118.75%
PINS230929P000195002023-09-19 12:49PM EDT19.500.03-0.020.00--6131.25%
PINS230929P000200002023-09-22 10:07AM EDT20.000.010.000.020.00-200757109.38%
PINS230929P000205002023-09-19 1:48PM EDT20.500.02-0.020.00--127112.50%
PINS230929P000210002023-09-19 12:59PM EDT21.000.020.000.020.00-70644492.19%
PINS230929P000215002023-09-19 12:59PM EDT21.500.04-0.010.00--15684.38%
PINS230929P000220002023-09-25 2:15PM EDT22.000.010.000.010.00-136568.75%
PINS230929P000225002023-09-25 12:11PM EDT22.500.010.000.010.00-13,86459.38%
PINS230929P000230002023-09-22 2:00PM EDT23.000.020.000.020.00-251,05557.81%
PINS230929P000235002023-09-22 12:44PM EDT23.500.010.000.020.00-739854.69%
PINS230929P000240002023-09-25 1:06PM EDT24.000.030.020.03+0.01+50.00%161,08849.22%
PINS230929P000245002023-09-25 3:06PM EDT24.500.050.050.06+0.01+25.00%2112946.48%
PINS230929P000250002023-09-25 3:11PM EDT25.000.110.100.12+0.05+83.33%361,74744.34%
PINS230929P000255002023-09-25 3:55PM EDT25.500.230.210.23+0.10+76.92%5149642.38%
PINS230929P000260002023-09-25 3:59PM EDT26.000.390.380.41+0.17+77.27%3,9545,43140.43%
PINS230929P000265002023-09-25 3:58PM EDT26.500.700.660.69+0.37+112.12%5071,88239.65%
PINS230929P000270002023-09-25 3:15PM EDT27.001.081.021.09+0.46+74.19%29983143.36%
PINS230929P000275002023-09-25 10:31AM EDT27.501.171.431.53+0.33+39.29%856946.88%
PINS230929P000280002023-09-25 3:06PM EDT28.001.981.912.05+0.68+52.31%1718160.55%
PINS230929P000285002023-09-25 3:07PM EDT28.502.492.402.49+0.78+45.61%1210857.81%
PINS230929P000290002023-09-25 3:10PM EDT29.003.012.892.99+0.58+23.87%34566.02%
PINS230929P000295002023-09-11 10:01AM EDT29.502.083.353.500.00--676.95%
PINS230929P000300002023-09-20 9:51AM EDT30.002.403.854.000.00-22285.16%
PINS230929P000305002023-09-14 9:49AM EDT30.504.154.354.500.00--192.58%
PINS230929P000310002023-09-25 9:57AM EDT31.004.304.855.05+0.90+26.47%2275.00%
PINS230929P000315002023-09-20 9:36AM EDT31.503.655.355.500.00---107.03%
PINS230929P000320002023-09-20 10:30AM EDT32.004.605.856.000.00---114.06%
PINS230929P000325002023-09-20 2:52PM EDT32.504.906.306.500.00---121.09%
PINS230929P000330002023-09-01 3:05PM EDT33.005.296.907.000.00-1096.88%
PINS230929P000350002023-09-20 2:52PM EDT35.007.408.909.000.00---117.19%
PINS230929P000400002023-09-22 10:43AM EDT40.0013.1013.8514.000.00--5205.47%