U.S. markets closed

Pinterest, Inc. (PINS)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
28.07+0.60 (+2.18%)
Al cierre: 04:02PM EDT
28.23 +0.16 (+0.57%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor31 de marzo de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PINS230331C000150002023-03-23 1:55PM EDT15.0012.5112.9513.250.00-124275.00%
PINS230331C000170002023-03-10 10:58AM EDT17.007.1510.9511.250.00--31225.00%
PINS230331C000180002023-03-20 11:57AM EDT18.008.3510.0010.250.00-11221.88%
PINS230331C000195002023-03-23 3:00PM EDT19.508.058.458.750.00--16168.75%
PINS230331C000200002023-03-03 11:31AM EDT20.006.267.958.250.00-33159.38%
PINS230331C000205002023-03-23 3:00PM EDT20.507.057.457.700.00--7118.75%
PINS230331C000210002023-03-23 2:45PM EDT21.006.306.957.250.00-17139.06%
PINS230331C000215002023-03-27 3:04PM EDT21.506.756.456.70+1.38+25.70%13100.00%
PINS230331C000220002023-03-27 11:01AM EDT22.006.406.006.25+1.80+39.13%111132.81%
PINS230331C000225002023-03-17 10:24AM EDT22.504.215.505.750.00-525122.66%
PINS230331C000230002023-03-24 11:04AM EDT23.004.595.005.250.00-335112.50%
PINS230331C000235002023-03-22 1:23PM EDT23.504.304.504.750.00-1100102.34%
PINS230331C000240002023-03-27 11:35AM EDT24.004.244.004.30+0.64+17.78%512099.80%
PINS230331C000245002023-03-27 2:51PM EDT24.503.763.503.80+0.71+23.28%712489.45%
PINS230331C000250002023-03-27 11:02AM EDT25.003.403.053.30+0.79+30.27%944384.77%
PINS230331C000255002023-03-27 10:47AM EDT25.503.132.552.71+1.01+47.64%32,19963.67%
PINS230331C000260002023-03-27 3:52PM EDT26.002.162.112.25+0.47+27.81%121,11963.28%
PINS230331C000265002023-03-27 1:52PM EDT26.501.901.661.82+0.61+47.29%989460.35%
PINS230331C000270002023-03-27 3:54PM EDT27.001.351.261.45+0.30+28.57%8561,41160.16%
PINS230331C000275002023-03-27 3:48PM EDT27.500.990.910.98+0.28+39.44%1,3003,04853.32%
PINS230331C000280002023-03-27 3:59PM EDT28.000.630.650.66+0.16+34.04%1,31492452.93%
PINS230331C000285002023-03-27 3:59PM EDT28.500.400.400.44+0.08+25.00%1,0073,32451.76%
PINS230331C000290002023-03-27 3:59PM EDT29.000.230.230.26+0.04+21.05%2,80873750.20%
PINS230331C000295002023-03-27 3:59PM EDT29.500.140.140.15+0.03+27.27%1,8851,34650.78%
PINS230331C000300002023-03-27 3:59PM EDT30.000.080.080.090.00-13,1741,12451.95%
PINS230331C000305002023-03-27 3:10PM EDT30.500.060.050.060.00-33440154.69%
PINS230331C000310002023-03-27 3:15PM EDT31.000.050.030.04+0.01+25.00%71838057.03%
PINS230331C000315002023-03-27 3:49PM EDT31.500.020.020.03-0.02-50.00%821360.16%
PINS230331C000320002023-03-27 2:49PM EDT32.000.030.010.03+0.01+50.00%4782,50364.06%
PINS230331C000325002023-03-27 11:41AM EDT32.500.010.010.03-0.01-50.00%182970.31%
PINS230331C000330002023-03-27 1:43PM EDT33.000.010.010.02-0.01-50.00%1326573.44%
PINS230331C000335002023-03-27 2:30PM EDT33.500.010.000.02-0.02-66.67%1421075.00%
PINS230331C000340002023-03-27 11:33AM EDT34.000.010.000.05-0.02-66.67%24391.41%
PINS230331C000350002023-03-27 11:20AM EDT35.000.020.000.03+0.01+100.00%5621995.31%
PINS230331C000360002023-03-20 2:38PM EDT36.000.020.000.030.00--61106.25%
Ponepor31 de marzo de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PINS230331P000150002023-03-03 1:31PM EDT15.000.010.000.010.00-34225.00%
PINS230331P000170002023-03-13 12:34PM EDT17.000.050.000.020.00-237193.75%
PINS230331P000175002023-03-13 12:37PM EDT17.500.050.000.330.00--1287.50%
PINS230331P000180002023-03-20 2:40PM EDT18.000.020.000.030.00-24816184.38%
PINS230331P000190002023-03-27 1:29PM EDT19.000.010.000.03-0.04-80.00%228162.50%
PINS230331P000200002023-03-22 10:36AM EDT20.000.030.000.030.00-575653143.75%
PINS230331P000205002023-03-17 10:00AM EDT20.500.040.000.030.00-1019134.38%
PINS230331P000210002023-03-20 2:07PM EDT21.000.040.000.010.00-40132109.38%
PINS230331P000215002023-03-21 9:30AM EDT21.500.030.000.010.00-171100.00%
PINS230331P000220002023-03-23 10:36AM EDT22.000.010.000.040.00-5440112.50%
PINS230331P000225002023-03-27 3:10PM EDT22.500.010.000.01-0.01-50.00%4640087.50%
PINS230331P000230002023-03-27 1:39PM EDT23.000.010.000.04-0.02-66.67%6778593.75%
PINS230331P000235002023-03-27 1:38PM EDT23.500.010.000.04-0.04-80.00%1064885.94%
PINS230331P000240002023-03-27 3:27PM EDT24.000.020.010.03-0.02-50.00%1337776.56%
PINS230331P000245002023-03-27 12:58PM EDT24.500.040.020.04-0.03-42.86%8048272.66%
PINS230331P000250002023-03-27 3:38PM EDT25.000.040.030.05-0.04-50.00%2781367.97%
PINS230331P000255002023-03-27 3:12PM EDT25.500.040.040.06-0.09-69.23%4913660.94%
PINS230331P000260002023-03-27 3:59PM EDT26.000.080.070.09-0.15-65.22%811,01657.81%
PINS230331P000265002023-03-27 3:38PM EDT26.500.130.130.15-0.18-58.06%16550256.25%
PINS230331P000270002023-03-27 3:55PM EDT27.000.220.220.25-0.25-53.19%45298654.88%
PINS230331P000275002023-03-27 3:53PM EDT27.500.340.350.39-0.31-47.69%74373952.93%
PINS230331P000280002023-03-27 3:54PM EDT28.000.530.540.60-0.37-41.11%64452051.56%
PINS230331P000285002023-03-27 3:38PM EDT28.500.770.800.92-0.56-42.11%9019952.54%
PINS230331P000290002023-03-27 3:31PM EDT29.001.001.111.22-0.58-36.71%6833154.69%
PINS230331P000295002023-03-27 11:57AM EDT29.501.731.471.64-0.23-11.73%31758.79%
PINS230331P000300002023-03-27 12:37PM EDT30.002.101.952.07-0.49-18.92%2051951.17%
PINS230331P000305002023-03-24 10:25AM EDT30.502.962.362.600.00-4953.52%
PINS230331P000310002023-03-27 10:14AM EDT31.002.412.853.10-3.41-58.59%3260.16%
PINS230331P000330002023-03-22 3:10PM EDT33.005.254.855.050.00--076.56%
PINS230331P000340002023-03-14 10:44AM EDT34.009.015.856.050.00--189.06%
PINS230331P000350002023-03-27 12:55PM EDT35.006.996.807.05-3.21-31.47%22136.72%