U.S. markets closed
F S&P 500
5,070.75 +24.25 (+0.48%) F Dow Jones
38,219.00 +150.00 (+0.39%) F Nasdaq
17,538.00 +99.75 (+0.57%) E-mini Russell 2000 Index Futur
2,004.70 +15.00 (+0.75%) Petróleo
79.18 +0.18 (+0.23%) Oro
2,334.80 +23.80 (+1.03%)
Pinterest, Inc. (PINS)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:04PM EDT
Fuera de horario:
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240510C00026000 | 2024-04-16 12:50PM EDT | 26.00 | 7.14 | 14.35 | 15.40 | 0.00 | - | - | 2 | 204.30% |
| PINS240510C00027000 | 2024-04-25 12:09PM EDT | 27.00 | 6.25 | 12.95 | 14.35 | 0.00 | - | - | 3 | 157.03% |
| PINS240510C00027500 | 2024-04-29 9:45AM EDT | 27.50 | 6.70 | 11.95 | 13.65 | 0.00 | - | 2 | 3 | 212.11% |
| PINS240510C00030000 | 2024-05-01 3:15PM EDT | 30.00 | 10.49 | 10.10 | 10.90 | +5.99 | +133.11% | 32 | 122 | 85.16% |
| PINS240510C00031000 | 2024-04-30 3:52PM EDT | 31.00 | 8.20 | 8.00 | 10.40 | +4.45 | +118.67% | 1 | 57 | 179.88% |
| PINS240510C00031500 | 2024-05-01 9:31AM EDT | 31.50 | 7.60 | 8.85 | 9.25 | +4.15 | +120.29% | 6 | 8 | 88.67% |
| PINS240510C00032000 | 2024-05-01 3:17PM EDT | 32.00 | 8.70 | 7.60 | 10.55 | +5.45 | +167.69% | 27 | 32 | 141.60% |
| PINS240510C00032500 | 2024-05-01 11:36AM EDT | 32.50 | 8.00 | 7.85 | 9.95 | +5.26 | +191.97% | 17 | 20 | 157.72% |
| PINS240510C00033000 | 2024-05-01 2:59PM EDT | 33.00 | 7.53 | 6.55 | 8.05 | +5.05 | +203.63% | 143 | 430 | 126.37% |
| PINS240510C00033500 | 2024-05-01 3:13PM EDT | 33.50 | 7.02 | 6.00 | 7.55 | +4.76 | +210.62% | 234 | 235 | 119.92% |
| PINS240510C00034000 | 2024-05-01 1:42PM EDT | 34.00 | 5.85 | 6.35 | 7.25 | +3.82 | +188.18% | 304 | 1,071 | 94.14% |
| PINS240510C00035000 | 2024-05-01 3:43PM EDT | 35.00 | 5.57 | 4.85 | 5.75 | +3.94 | +241.72% | 317 | 323 | 78.42% |
| PINS240510C00036000 | 2024-05-01 3:19PM EDT | 36.00 | 4.63 | 3.55 | 4.70 | +3.37 | +267.46% | 110 | 170 | 63.09% |
| PINS240510C00036500 | 2024-05-01 12:55PM EDT | 36.50 | 3.85 | 4.00 | 4.30 | +2.71 | +237.72% | 21 | 48 | 53.52% |
| PINS240510C00037000 | 2024-05-01 1:49PM EDT | 37.00 | 3.79 | 3.50 | 3.75 | +2.83 | +294.79% | 229 | 589 | 55.86% |
| PINS240510C00037500 | 2024-05-01 3:18PM EDT | 37.50 | 3.25 | 3.10 | 3.25 | +2.39 | +277.91% | 32 | 504 | 50.20% |
| PINS240510C00038000 | 2024-05-01 3:43PM EDT | 38.00 | 2.89 | 2.55 | 2.93 | +2.16 | +295.89% | 210 | 368 | 54.59% |
| PINS240510C00038500 | 2024-05-01 1:58PM EDT | 38.50 | 2.36 | 2.06 | 2.54 | +1.70 | +257.58% | 128 | 59 | 53.42% |
| PINS240510C00039000 | 2024-05-01 3:35PM EDT | 39.00 | 1.80 | 1.24 | 2.21 | +1.23 | +215.79% | 436 | 257 | 53.91% |
| PINS240510C00040000 | 2024-05-01 3:50PM EDT | 40.00 | 1.23 | 1.24 | 1.33 | +0.83 | +207.50% | 4,077 | 288 | 42.58% |
| PINS240510C00041000 | 2024-05-01 3:59PM EDT | 41.00 | 0.79 | 0.75 | 0.80 | +0.47 | +146.88% | 812 | 271 | 40.72% |
| PINS240510C00042000 | 2024-05-01 3:56PM EDT | 42.00 | 0.43 | 0.37 | 0.48 | +0.19 | +79.17% | 4,457 | 208 | 41.50% |
| PINS240510C00043000 | 2024-05-01 3:24PM EDT | 43.00 | 0.22 | 0.17 | 0.26 | +0.04 | +22.22% | 470 | 148 | 41.50% |
| PINS240510C00044000 | 2024-05-01 2:03PM EDT | 44.00 | 0.15 | 0.02 | 0.14 | +0.01 | +7.14% | 32 | 25 | 42.29% |
| PINS240510C00045000 | 2024-05-01 3:58PM EDT | 45.00 | 0.06 | 0.06 | 0.08 | -0.07 | -53.85% | 215 | 177 | 43.95% |
| PINS240510C00050000 | 2024-05-01 2:24PM EDT | 50.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 73 | 240 | 60.94% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240510P00020000 | 2024-04-29 2:01PM EDT | 20.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 15 | 156.25% |
| PINS240510P00024000 | 2024-04-30 3:54PM EDT | 24.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 62 | 63 | 118.75% |
| PINS240510P00025000 | 2024-05-01 10:56AM EDT | 25.00 | 0.02 | 0.00 | 0.01 | -0.07 | -77.78% | 27 | 64 | 112.50% |
| PINS240510P00026000 | 2024-05-01 11:24AM EDT | 26.00 | 0.02 | 0.00 | 0.02 | -0.15 | -88.24% | 98 | 102 | 110.94% |
| PINS240510P00027000 | 2024-05-01 2:50PM EDT | 27.00 | 0.01 | 0.00 | 0.42 | -0.25 | -96.15% | 15 | 40 | 164.06% |
| PINS240510P00028000 | 2024-05-01 9:49AM EDT | 28.00 | 0.02 | 0.00 | 0.05 | -0.33 | -94.29% | 9 | 148 | 105.47% |
| PINS240510P00028500 | 2024-05-01 3:42PM EDT | 28.50 | 0.01 | 0.00 | 0.01 | -0.46 | -97.87% | 33 | 63 | 84.38% |
| PINS240510P00029000 | 2024-05-01 2:06PM EDT | 29.00 | 0.02 | 0.00 | 0.04 | -0.61 | -96.83% | 10 | 102 | 93.75% |
| PINS240510P00029500 | 2024-05-01 10:56AM EDT | 29.50 | 0.02 | 0.00 | 0.04 | -0.68 | -97.14% | 6 | 31 | 89.06% |
| PINS240510P00030000 | 2024-05-01 1:57PM EDT | 30.00 | 0.01 | 0.00 | 0.05 | -0.83 | -98.81% | 38 | 243 | 87.50% |
| PINS240510P00030500 | 2024-05-01 9:34AM EDT | 30.50 | 0.03 | 0.00 | 1.01 | -0.91 | -96.81% | 9 | 34 | 154.10% |
| PINS240510P00031000 | 2024-05-01 3:42PM EDT | 31.00 | 0.03 | 0.00 | 0.18 | -1.00 | -97.09% | 92 | 1,190 | 97.66% |
| PINS240510P00031500 | 2024-05-01 9:34AM EDT | 31.50 | 0.04 | 0.00 | 0.04 | -1.26 | -96.92% | 1 | 315 | 72.66% |
| PINS240510P00032000 | 2024-05-01 11:15AM EDT | 32.00 | 0.03 | 0.00 | 0.02 | -1.48 | -98.01% | 127 | 1,390 | 62.50% |
| PINS240510P00032500 | 2024-05-01 3:14PM EDT | 32.50 | 0.03 | 0.00 | 0.05 | -1.65 | -98.21% | 34 | 297 | 66.41% |
| PINS240510P00033000 | 2024-05-01 1:18PM EDT | 33.00 | 0.02 | 0.01 | 0.03 | -2.00 | -99.01% | 136 | 1,665 | 60.94% |
| PINS240510P00033500 | 2024-05-01 2:42PM EDT | 33.50 | 0.02 | 0.02 | 0.05 | -2.24 | -99.12% | 56 | 403 | 61.72% |
| PINS240510P00034000 | 2024-05-01 3:45PM EDT | 34.00 | 0.03 | 0.01 | 0.05 | -2.41 | -98.77% | 61 | 1,466 | 56.25% |
| PINS240510P00034500 | 2024-05-01 9:40AM EDT | 34.50 | 0.02 | 0.02 | 0.06 | -2.72 | -99.27% | 6 | 115 | 54.69% |
| PINS240510P00035000 | 2024-05-01 3:41PM EDT | 35.00 | 0.04 | 0.04 | 0.06 | -2.82 | -98.60% | 130 | 61 | 52.73% |
| PINS240510P00036000 | 2024-05-01 2:54PM EDT | 36.00 | 0.07 | 0.05 | 0.09 | -3.83 | -98.21% | 71 | 32 | 50.00% |
| PINS240510P00037000 | 2024-05-01 3:33PM EDT | 37.00 | 0.10 | 0.11 | 0.16 | -4.00 | -97.56% | 285 | 10 | 47.46% |
| PINS240510P00038000 | 2024-05-01 3:37PM EDT | 38.00 | 0.21 | 0.19 | 0.23 | -4.69 | -95.71% | 3,110 | 24 | 41.80% |
| PINS240510P00050000 | 2024-05-01 12:30PM EDT | 50.00 | 9.50 | 9.05 | 11.40 | -9.40 | -49.74% | 65 | 0 | 129.49% |
© 2024 Yahoo. Todos los derechos reservados.