U.S. markets closed
F S&P 500
4,361.75 -17.00 (-0.39%) F Dow Jones
34,157.00 -116.00 (-0.34%) F Nasdaq
14,862.75 -72.50 (-0.49%) E-mini Russell 2000 Index Futur
1,792.30 -8.60 (-0.48%) Petróleo
89.52 -0.16 (-0.18%) Oro
1,932.50 -4.10 (-0.21%)
Pinterest, Inc. (PINS)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Llamadaspor29 de septiembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS230929C00016000 | 2023-09-21 10:41AM EDT | 16.00 | 10.50 | 10.00 | 10.15 | 0.00 | - | - | 1 | 200.00% |
| PINS230929C00017000 | 2023-09-13 3:43PM EDT | 17.00 | 9.45 | 8.95 | 9.15 | 0.00 | - | 3 | 4 | 236.72% |
| PINS230929C00018000 | 2023-09-22 9:37AM EDT | 18.00 | 8.70 | 8.05 | 8.15 | 0.00 | - | 1 | 14 | 181.25% |
| PINS230929C00018500 | 2023-09-21 3:03PM EDT | 18.50 | 7.90 | 7.45 | 7.65 | 0.00 | - | - | 2 | 196.88% |
| PINS230929C00019000 | 2023-09-21 3:03PM EDT | 19.00 | 7.40 | 7.05 | 7.15 | 0.00 | - | 3 | 14 | 157.81% |
| PINS230929C00019500 | 2023-09-21 3:03PM EDT | 19.50 | 6.90 | 6.55 | 6.65 | 0.00 | - | - | 4 | 146.88% |
| PINS230929C00020000 | 2023-09-20 2:51PM EDT | 20.00 | 7.55 | 6.00 | 6.15 | 0.00 | - | 13 | 30 | 115.63% |
| PINS230929C00020500 | 2023-09-20 2:51PM EDT | 20.50 | 7.05 | 5.50 | 5.65 | 0.00 | - | - | 1 | 106.25% |
| PINS230929C00021000 | 2023-09-19 1:37PM EDT | 21.00 | 5.25 | 5.05 | 5.15 | 0.00 | - | - | 1 | 114.06% |
| PINS230929C00022000 | 2023-09-19 12:46PM EDT | 22.00 | 2.87 | 4.05 | 4.15 | 0.00 | - | - | 2 | 93.75% |
| PINS230929C00022500 | 2023-09-21 9:44AM EDT | 22.50 | 4.40 | 3.55 | 3.65 | 0.00 | - | - | 3 | 83.59% |
| PINS230929C00023000 | 2023-09-20 9:30AM EDT | 23.00 | 4.75 | 3.05 | 3.20 | 0.00 | - | 14 | 16 | 81.25% |
| PINS230929C00023500 | 2023-09-25 9:53AM EDT | 23.50 | 3.30 | 2.53 | 2.71 | -0.08 | -2.37% | 5 | 4,841 | 68.75% |
| PINS230929C00024000 | 2023-09-25 10:03AM EDT | 24.00 | 2.60 | 2.01 | 2.22 | -0.28 | -9.72% | 10 | 30 | 56.25% |
| PINS230929C00024500 | 2023-09-22 3:56PM EDT | 24.50 | 2.42 | 1.60 | 1.70 | 0.00 | - | 2 | 52 | 52.34% |
| PINS230929C00025000 | 2023-09-25 3:39PM EDT | 25.00 | 1.26 | 1.15 | 1.26 | -0.69 | -35.38% | 6 | 189 | 54.69% |
| PINS230929C00025500 | 2023-09-25 2:55PM EDT | 25.50 | 0.88 | 0.78 | 0.83 | -0.52 | -37.14% | 63 | 518 | 46.48% |
| PINS230929C00026000 | 2023-09-25 3:56PM EDT | 26.00 | 0.47 | 0.47 | 0.50 | -0.51 | -52.04% | 149 | 893 | 43.16% |
| PINS230929C00026500 | 2023-09-25 3:57PM EDT | 26.50 | 0.26 | 0.25 | 0.27 | -0.39 | -60.00% | 5,475 | 3,573 | 41.60% |
| PINS230929C00027000 | 2023-09-25 3:58PM EDT | 27.00 | 0.13 | 0.12 | 0.14 | -0.28 | -68.29% | 1,843 | 3,082 | 42.19% |
| PINS230929C00027500 | 2023-09-25 3:47PM EDT | 27.50 | 0.07 | 0.06 | 0.07 | -0.15 | -68.18% | 310 | 3,156 | 43.36% |
| PINS230929C00028000 | 2023-09-25 3:47PM EDT | 28.00 | 0.04 | 0.03 | 0.04 | -0.10 | -71.43% | 428 | 2,079 | 46.09% |
| PINS230929C00028500 | 2023-09-25 2:30PM EDT | 28.50 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 52 | 1,601 | 51.56% |
| PINS230929C00029000 | 2023-09-25 3:54PM EDT | 29.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 139 | 746 | 53.13% |
| PINS230929C00029500 | 2023-09-25 11:10AM EDT | 29.50 | 0.03 | 0.01 | 0.02 | 0.00 | - | 7 | 36 | 59.38% |
| PINS230929C00030000 | 2023-09-25 3:42PM EDT | 30.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 184 | 673 | 65.63% |
| PINS230929C00030500 | 2023-09-20 2:34PM EDT | 30.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 180 | 62.50% |
| PINS230929C00031000 | 2023-09-25 10:12AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 16 | 538 | 68.75% |
| PINS230929C00031500 | 2023-09-20 9:37AM EDT | 31.50 | 0.05 | - | 0.01 | 0.00 | - | - | 13 | 81.25% |
| PINS230929C00032000 | 2023-09-21 1:22PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 658 | 78.13% |
| PINS230929C00032500 | 2023-09-25 11:10AM EDT | 32.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 69 | 84.38% |
| PINS230929C00033000 | 2023-09-21 11:42AM EDT | 33.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 346 | 96.88% |
| PINS230929C00033500 | 2023-09-25 10:50AM EDT | 33.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 5 | 93.75% |
| PINS230929C00034000 | 2023-09-13 3:37PM EDT | 34.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 33 | 205 | 106.25% |
| PINS230929C00035000 | 2023-09-20 12:45PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 84 | 117.19% |
| PINS230929C00036000 | 2023-09-11 3:53PM EDT | 36.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 30 | 33 | 128.13% |
| PINS230929C00037000 | 2023-09-13 2:35PM EDT | 37.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 137.50% |
Ponepor29 de septiembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS230929P00018000 | 2023-09-19 11:00AM EDT | 18.00 | 0.03 | - | 0.01 | 0.00 | - | - | 100 | 150.00% |
| PINS230929P00018500 | 2023-09-21 2:12PM EDT | 18.50 | 0.01 | - | 0.01 | 0.00 | - | - | 16 | 137.50% |
| PINS230929P00019000 | 2023-09-19 11:03AM EDT | 19.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 209 | 233 | 118.75% |
| PINS230929P00019500 | 2023-09-19 12:49PM EDT | 19.50 | 0.03 | - | 0.02 | 0.00 | - | - | 6 | 131.25% |
| PINS230929P00020000 | 2023-09-22 10:07AM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 200 | 757 | 109.38% |
| PINS230929P00020500 | 2023-09-19 1:48PM EDT | 20.50 | 0.02 | - | 0.02 | 0.00 | - | - | 127 | 112.50% |
| PINS230929P00021000 | 2023-09-19 12:59PM EDT | 21.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 706 | 444 | 92.19% |
| PINS230929P00021500 | 2023-09-19 12:59PM EDT | 21.50 | 0.04 | - | 0.01 | 0.00 | - | - | 156 | 84.38% |
| PINS230929P00022000 | 2023-09-25 2:15PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 365 | 68.75% |
| PINS230929P00022500 | 2023-09-25 12:11PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,864 | 59.38% |
| PINS230929P00023000 | 2023-09-22 2:00PM EDT | 23.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 25 | 1,055 | 57.81% |
| PINS230929P00023500 | 2023-09-22 12:44PM EDT | 23.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 73 | 98 | 54.69% |
| PINS230929P00024000 | 2023-09-25 1:06PM EDT | 24.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 16 | 1,088 | 49.22% |
| PINS230929P00024500 | 2023-09-25 3:06PM EDT | 24.50 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 21 | 129 | 46.48% |
| PINS230929P00025000 | 2023-09-25 3:11PM EDT | 25.00 | 0.11 | 0.10 | 0.12 | +0.05 | +83.33% | 36 | 1,747 | 44.34% |
| PINS230929P00025500 | 2023-09-25 3:55PM EDT | 25.50 | 0.23 | 0.21 | 0.23 | +0.10 | +76.92% | 51 | 496 | 42.38% |
| PINS230929P00026000 | 2023-09-25 3:59PM EDT | 26.00 | 0.39 | 0.38 | 0.41 | +0.17 | +77.27% | 3,954 | 5,431 | 40.43% |
| PINS230929P00026500 | 2023-09-25 3:58PM EDT | 26.50 | 0.70 | 0.66 | 0.69 | +0.37 | +112.12% | 507 | 1,882 | 39.65% |
| PINS230929P00027000 | 2023-09-25 3:15PM EDT | 27.00 | 1.08 | 1.02 | 1.09 | +0.46 | +74.19% | 299 | 831 | 43.36% |
| PINS230929P00027500 | 2023-09-25 10:31AM EDT | 27.50 | 1.17 | 1.43 | 1.53 | +0.33 | +39.29% | 8 | 569 | 46.88% |
| PINS230929P00028000 | 2023-09-25 3:06PM EDT | 28.00 | 1.98 | 1.91 | 2.05 | +0.68 | +52.31% | 17 | 181 | 60.55% |
| PINS230929P00028500 | 2023-09-25 3:07PM EDT | 28.50 | 2.49 | 2.40 | 2.49 | +0.78 | +45.61% | 12 | 108 | 57.81% |
| PINS230929P00029000 | 2023-09-25 3:10PM EDT | 29.00 | 3.01 | 2.89 | 2.99 | +0.58 | +23.87% | 3 | 45 | 66.02% |
| PINS230929P00029500 | 2023-09-11 10:01AM EDT | 29.50 | 2.08 | 3.35 | 3.50 | 0.00 | - | - | 6 | 76.95% |
| PINS230929P00030000 | 2023-09-20 9:51AM EDT | 30.00 | 2.40 | 3.85 | 4.00 | 0.00 | - | 2 | 22 | 85.16% |
| PINS230929P00030500 | 2023-09-14 9:49AM EDT | 30.50 | 4.15 | 4.35 | 4.50 | 0.00 | - | - | 1 | 92.58% |
| PINS230929P00031000 | 2023-09-25 9:57AM EDT | 31.00 | 4.30 | 4.85 | 5.05 | +0.90 | +26.47% | 2 | 2 | 75.00% |
| PINS230929P00031500 | 2023-09-20 9:36AM EDT | 31.50 | 3.65 | 5.35 | 5.50 | 0.00 | - | - | - | 107.03% |
| PINS230929P00032000 | 2023-09-20 10:30AM EDT | 32.00 | 4.60 | 5.85 | 6.00 | 0.00 | - | - | - | 114.06% |
| PINS230929P00032500 | 2023-09-20 2:52PM EDT | 32.50 | 4.90 | 6.30 | 6.50 | 0.00 | - | - | - | 121.09% |
| PINS230929P00033000 | 2023-09-01 3:05PM EDT | 33.00 | 5.29 | 6.90 | 7.00 | 0.00 | - | 1 | 0 | 96.88% |
| PINS230929P00035000 | 2023-09-20 2:52PM EDT | 35.00 | 7.40 | 8.90 | 9.00 | 0.00 | - | - | - | 117.19% |
| PINS230929P00040000 | 2023-09-22 10:43AM EDT | 40.00 | 13.10 | 13.85 | 14.00 | 0.00 | - | - | 5 | 205.47% |
© 2023 Yahoo. Todos los derechos reservados.
