U.S. markets closed
F S&P 500
4,008.75 +1.50 (+0.04%) F Dow Jones
32,652.00 +21.00 (+0.06%) F Nasdaq
12,794.25 +5.75 (+0.04%) E-mini Russell 2000 Index Futur
1,769.50 +2.20 (+0.12%) Petróleo
72.84 +0.03 (+0.04%) Oro
1,962.00 +8.20 (+0.42%)
Pinterest, Inc. (PINS)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:02PM EDT
Fuera de horario:
Llamadaspor31 de marzo de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS230331C00015000 | 2023-03-23 1:55PM EDT | 15.00 | 12.51 | 12.95 | 13.25 | 0.00 | - | 1 | 24 | 275.00% |
| PINS230331C00017000 | 2023-03-10 10:58AM EDT | 17.00 | 7.15 | 10.95 | 11.25 | 0.00 | - | - | 31 | 225.00% |
| PINS230331C00018000 | 2023-03-20 11:57AM EDT | 18.00 | 8.35 | 10.00 | 10.25 | 0.00 | - | 1 | 1 | 221.88% |
| PINS230331C00019500 | 2023-03-23 3:00PM EDT | 19.50 | 8.05 | 8.45 | 8.75 | 0.00 | - | - | 16 | 168.75% |
| PINS230331C00020000 | 2023-03-03 11:31AM EDT | 20.00 | 6.26 | 7.95 | 8.25 | 0.00 | - | 3 | 3 | 159.38% |
| PINS230331C00020500 | 2023-03-23 3:00PM EDT | 20.50 | 7.05 | 7.45 | 7.70 | 0.00 | - | - | 7 | 118.75% |
| PINS230331C00021000 | 2023-03-23 2:45PM EDT | 21.00 | 6.30 | 6.95 | 7.25 | 0.00 | - | 1 | 7 | 139.06% |
| PINS230331C00021500 | 2023-03-27 3:04PM EDT | 21.50 | 6.75 | 6.45 | 6.70 | +1.38 | +25.70% | 1 | 3 | 100.00% |
| PINS230331C00022000 | 2023-03-27 11:01AM EDT | 22.00 | 6.40 | 6.00 | 6.25 | +1.80 | +39.13% | 1 | 11 | 132.81% |
| PINS230331C00022500 | 2023-03-17 10:24AM EDT | 22.50 | 4.21 | 5.50 | 5.75 | 0.00 | - | 5 | 25 | 122.66% |
| PINS230331C00023000 | 2023-03-24 11:04AM EDT | 23.00 | 4.59 | 5.00 | 5.25 | 0.00 | - | 3 | 35 | 112.50% |
| PINS230331C00023500 | 2023-03-22 1:23PM EDT | 23.50 | 4.30 | 4.50 | 4.75 | 0.00 | - | 1 | 100 | 102.34% |
| PINS230331C00024000 | 2023-03-27 11:35AM EDT | 24.00 | 4.24 | 4.00 | 4.30 | +0.64 | +17.78% | 5 | 120 | 99.80% |
| PINS230331C00024500 | 2023-03-27 2:51PM EDT | 24.50 | 3.76 | 3.50 | 3.80 | +0.71 | +23.28% | 7 | 124 | 89.45% |
| PINS230331C00025000 | 2023-03-27 11:02AM EDT | 25.00 | 3.40 | 3.05 | 3.30 | +0.79 | +30.27% | 9 | 443 | 84.77% |
| PINS230331C00025500 | 2023-03-27 10:47AM EDT | 25.50 | 3.13 | 2.55 | 2.71 | +1.01 | +47.64% | 3 | 2,199 | 63.67% |
| PINS230331C00026000 | 2023-03-27 3:52PM EDT | 26.00 | 2.16 | 2.11 | 2.25 | +0.47 | +27.81% | 12 | 1,119 | 63.28% |
| PINS230331C00026500 | 2023-03-27 1:52PM EDT | 26.50 | 1.90 | 1.66 | 1.82 | +0.61 | +47.29% | 9 | 894 | 60.35% |
| PINS230331C00027000 | 2023-03-27 3:54PM EDT | 27.00 | 1.35 | 1.26 | 1.45 | +0.30 | +28.57% | 856 | 1,411 | 60.16% |
| PINS230331C00027500 | 2023-03-27 3:48PM EDT | 27.50 | 0.99 | 0.91 | 0.98 | +0.28 | +39.44% | 1,300 | 3,048 | 53.32% |
| PINS230331C00028000 | 2023-03-27 3:59PM EDT | 28.00 | 0.63 | 0.65 | 0.66 | +0.16 | +34.04% | 1,314 | 924 | 52.93% |
| PINS230331C00028500 | 2023-03-27 3:59PM EDT | 28.50 | 0.40 | 0.40 | 0.44 | +0.08 | +25.00% | 1,007 | 3,324 | 51.76% |
| PINS230331C00029000 | 2023-03-27 3:59PM EDT | 29.00 | 0.23 | 0.23 | 0.26 | +0.04 | +21.05% | 2,808 | 737 | 50.20% |
| PINS230331C00029500 | 2023-03-27 3:59PM EDT | 29.50 | 0.14 | 0.14 | 0.15 | +0.03 | +27.27% | 1,885 | 1,346 | 50.78% |
| PINS230331C00030000 | 2023-03-27 3:59PM EDT | 30.00 | 0.08 | 0.08 | 0.09 | 0.00 | - | 13,174 | 1,124 | 51.95% |
| PINS230331C00030500 | 2023-03-27 3:10PM EDT | 30.50 | 0.06 | 0.05 | 0.06 | 0.00 | - | 334 | 401 | 54.69% |
| PINS230331C00031000 | 2023-03-27 3:15PM EDT | 31.00 | 0.05 | 0.03 | 0.04 | +0.01 | +25.00% | 718 | 380 | 57.03% |
| PINS230331C00031500 | 2023-03-27 3:49PM EDT | 31.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 82 | 13 | 60.16% |
| PINS230331C00032000 | 2023-03-27 2:49PM EDT | 32.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 478 | 2,503 | 64.06% |
| PINS230331C00032500 | 2023-03-27 11:41AM EDT | 32.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 18 | 29 | 70.31% |
| PINS230331C00033000 | 2023-03-27 1:43PM EDT | 33.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 132 | 65 | 73.44% |
| PINS230331C00033500 | 2023-03-27 2:30PM EDT | 33.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 142 | 10 | 75.00% |
| PINS230331C00034000 | 2023-03-27 11:33AM EDT | 34.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 2 | 43 | 91.41% |
| PINS230331C00035000 | 2023-03-27 11:20AM EDT | 35.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 56 | 219 | 95.31% |
| PINS230331C00036000 | 2023-03-20 2:38PM EDT | 36.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 61 | 106.25% |
Ponepor31 de marzo de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS230331P00015000 | 2023-03-03 1:31PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4 | 225.00% |
| PINS230331P00017000 | 2023-03-13 12:34PM EDT | 17.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 2 | 37 | 193.75% |
| PINS230331P00017500 | 2023-03-13 12:37PM EDT | 17.50 | 0.05 | 0.00 | 0.33 | 0.00 | - | - | 1 | 287.50% |
| PINS230331P00018000 | 2023-03-20 2:40PM EDT | 18.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 24 | 816 | 184.38% |
| PINS230331P00019000 | 2023-03-27 1:29PM EDT | 19.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 2 | 28 | 162.50% |
| PINS230331P00020000 | 2023-03-22 10:36AM EDT | 20.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 575 | 653 | 143.75% |
| PINS230331P00020500 | 2023-03-17 10:00AM EDT | 20.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 10 | 19 | 134.38% |
| PINS230331P00021000 | 2023-03-20 2:07PM EDT | 21.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 40 | 132 | 109.38% |
| PINS230331P00021500 | 2023-03-21 9:30AM EDT | 21.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 71 | 100.00% |
| PINS230331P00022000 | 2023-03-23 10:36AM EDT | 22.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 440 | 112.50% |
| PINS230331P00022500 | 2023-03-27 3:10PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 46 | 400 | 87.50% |
| PINS230331P00023000 | 2023-03-27 1:39PM EDT | 23.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 67 | 785 | 93.75% |
| PINS230331P00023500 | 2023-03-27 1:38PM EDT | 23.50 | 0.01 | 0.00 | 0.04 | -0.04 | -80.00% | 10 | 648 | 85.94% |
| PINS230331P00024000 | 2023-03-27 3:27PM EDT | 24.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 13 | 377 | 76.56% |
| PINS230331P00024500 | 2023-03-27 12:58PM EDT | 24.50 | 0.04 | 0.02 | 0.04 | -0.03 | -42.86% | 80 | 482 | 72.66% |
| PINS230331P00025000 | 2023-03-27 3:38PM EDT | 25.00 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 27 | 813 | 67.97% |
| PINS230331P00025500 | 2023-03-27 3:12PM EDT | 25.50 | 0.04 | 0.04 | 0.06 | -0.09 | -69.23% | 49 | 136 | 60.94% |
| PINS230331P00026000 | 2023-03-27 3:59PM EDT | 26.00 | 0.08 | 0.07 | 0.09 | -0.15 | -65.22% | 81 | 1,016 | 57.81% |
| PINS230331P00026500 | 2023-03-27 3:38PM EDT | 26.50 | 0.13 | 0.13 | 0.15 | -0.18 | -58.06% | 165 | 502 | 56.25% |
| PINS230331P00027000 | 2023-03-27 3:55PM EDT | 27.00 | 0.22 | 0.22 | 0.25 | -0.25 | -53.19% | 452 | 986 | 54.88% |
| PINS230331P00027500 | 2023-03-27 3:53PM EDT | 27.50 | 0.34 | 0.35 | 0.39 | -0.31 | -47.69% | 743 | 739 | 52.93% |
| PINS230331P00028000 | 2023-03-27 3:54PM EDT | 28.00 | 0.53 | 0.54 | 0.60 | -0.37 | -41.11% | 644 | 520 | 51.56% |
| PINS230331P00028500 | 2023-03-27 3:38PM EDT | 28.50 | 0.77 | 0.80 | 0.92 | -0.56 | -42.11% | 901 | 99 | 52.54% |
| PINS230331P00029000 | 2023-03-27 3:31PM EDT | 29.00 | 1.00 | 1.11 | 1.22 | -0.58 | -36.71% | 683 | 31 | 54.69% |
| PINS230331P00029500 | 2023-03-27 11:57AM EDT | 29.50 | 1.73 | 1.47 | 1.64 | -0.23 | -11.73% | 31 | 7 | 58.79% |
| PINS230331P00030000 | 2023-03-27 12:37PM EDT | 30.00 | 2.10 | 1.95 | 2.07 | -0.49 | -18.92% | 205 | 19 | 51.17% |
| PINS230331P00030500 | 2023-03-24 10:25AM EDT | 30.50 | 2.96 | 2.36 | 2.60 | 0.00 | - | 4 | 9 | 53.52% |
| PINS230331P00031000 | 2023-03-27 10:14AM EDT | 31.00 | 2.41 | 2.85 | 3.10 | -3.41 | -58.59% | 3 | 2 | 60.16% |
| PINS230331P00033000 | 2023-03-22 3:10PM EDT | 33.00 | 5.25 | 4.85 | 5.05 | 0.00 | - | - | 0 | 76.56% |
| PINS230331P00034000 | 2023-03-14 10:44AM EDT | 34.00 | 9.01 | 5.85 | 6.05 | 0.00 | - | - | 1 | 89.06% |
| PINS230331P00035000 | 2023-03-27 12:55PM EDT | 35.00 | 6.99 | 6.80 | 7.05 | -3.21 | -31.47% | 2 | 2 | 136.72% |
© 2023 Yahoo. Todos los derechos reservados.
