Pinterest, Inc. (PINS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS250117C00012500 | 2024-05-01 11:43AM EDT | 12.50 | 29.00 | 29.45 | 30.60 | 0.00 | - | 1 | 73 | 97.75% |
| PINS250117C00015000 | 2024-05-06 10:52AM EDT | 15.00 | 26.10 | 27.35 | 27.80 | 0.00 | - | 1 | 152 | 86.04% |
| PINS250117C00017500 | 2024-03-22 3:27PM EDT | 17.50 | 17.50 | 15.65 | 17.75 | 0.00 | - | 6 | 194 | 0.00% |
| PINS250117C00020000 | 2024-05-03 12:16PM EDT | 20.00 | 21.50 | 21.10 | 23.05 | 0.00 | - | 3 | 535 | 76.07% |
| PINS250117C00022500 | 2024-05-07 10:40AM EDT | 22.50 | 19.93 | 20.15 | 20.75 | 0.00 | - | 2 | 571 | 64.06% |
| PINS250117C00025000 | 2024-05-10 10:38AM EDT | 25.00 | 18.61 | 18.25 | 18.50 | -0.38 | -2.00% | 1 | 1,067 | 62.48% |
| PINS250117C00027500 | 2024-05-01 10:45AM EDT | 27.50 | 14.65 | 15.90 | 17.30 | 0.00 | - | 4 | 2,483 | 63.45% |
| PINS250117C00030000 | 2024-05-09 2:52PM EDT | 30.00 | 14.52 | 14.00 | 14.25 | 0.00 | - | 5 | 3,269 | 54.74% |
| PINS250117C00032500 | 2024-05-07 9:39AM EDT | 32.50 | 11.50 | 12.05 | 13.25 | 0.00 | - | 500 | 3,379 | 56.54% |
| PINS250117C00035000 | 2024-05-10 3:48PM EDT | 35.00 | 10.37 | 10.20 | 10.45 | -0.33 | -3.08% | 4 | 4,953 | 50.21% |
| PINS250117C00036000 | 2024-05-09 10:28AM EDT | 36.00 | 10.00 | 9.55 | 10.75 | 0.00 | - | 1 | 41 | 52.55% |
| PINS250117C00037500 | 2024-05-09 10:20AM EDT | 37.50 | 8.92 | 7.60 | 9.15 | 0.00 | - | 55 | 6,482 | 50.96% |
| PINS250117C00039000 | 2024-05-10 3:44PM EDT | 39.00 | 7.70 | 7.65 | 8.85 | -0.60 | -7.23% | 1 | 18 | 54.49% |
| PINS250117C00040000 | 2024-05-10 2:30PM EDT | 40.00 | 7.35 | 7.10 | 7.35 | -0.25 | -3.29% | 47 | 13,377 | 46.64% |
| PINS250117C00041000 | 2024-05-07 2:42PM EDT | 41.00 | 6.51 | 6.55 | 6.75 | 0.00 | - | - | 1 | 45.61% |
| PINS250117C00042000 | 2024-05-10 3:47PM EDT | 42.00 | 6.15 | 6.05 | 6.20 | -0.30 | -4.65% | 42 | 11,655 | 44.78% |
| PINS250117C00043000 | 2024-05-08 12:32PM EDT | 43.00 | 6.19 | 5.55 | 5.75 | 0.00 | - | 1 | 129 | 44.52% |
| PINS250117C00044000 | 2024-05-08 10:21AM EDT | 44.00 | 5.50 | 5.10 | 5.30 | 0.00 | - | 69 | 72 | 44.09% |
| PINS250117C00045000 | 2024-05-10 9:57AM EDT | 45.00 | 4.90 | 4.75 | 4.85 | -0.25 | -4.85% | 43 | 2,455 | 43.48% |
| PINS250117C00046000 | 2024-05-08 12:32PM EDT | 46.00 | 4.80 | 4.30 | 4.45 | 0.00 | - | - | 143 | 43.08% |
| PINS250117C00047000 | 2024-05-10 1:17PM EDT | 47.00 | 4.25 | 3.95 | 4.10 | +0.20 | +4.94% | 15 | 905 | 42.87% |
| PINS250117C00048000 | 2024-05-10 12:00PM EDT | 48.00 | 3.80 | 3.60 | 3.75 | -0.15 | -3.80% | 127 | 127 | 42.52% |
| PINS250117C00049000 | 2024-05-07 10:21AM EDT | 49.00 | 3.45 | 3.25 | 3.40 | +0.25 | +7.81% | 7 | 53 | 41.99% |
| PINS250117C00050000 | 2024-05-10 9:31AM EDT | 50.00 | 3.15 | 3.00 | 3.10 | -0.15 | -4.55% | 12 | 3,191 | 41.69% |
| PINS250117C00055000 | 2024-05-10 12:06PM EDT | 55.00 | 1.97 | 1.84 | 1.92 | -0.07 | -3.43% | 17 | 1,954 | 40.47% |
| PINS250117C00060000 | 2024-05-10 3:56PM EDT | 60.00 | 1.13 | 1.10 | 1.18 | -0.17 | -13.08% | 1 | 1,963 | 39.82% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS250117P00012500 | 2024-05-09 9:31AM EDT | 12.50 | 0.05 | 0.05 | 0.12 | -0.03 | -37.50% | 13 | 1,140 | 69.73% |
| PINS250117P00015000 | 2024-05-07 1:25PM EDT | 15.00 | 0.21 | 0.04 | 0.25 | 0.00 | - | 2 | 2,649 | 65.14% |
| PINS250117P00017500 | 2024-05-07 1:24PM EDT | 17.50 | 0.23 | 0.06 | 0.35 | 0.00 | - | 2 | 2,965 | 59.77% |
| PINS250117P00020000 | 2024-05-09 12:36PM EDT | 20.00 | 0.19 | 0.15 | 0.29 | 0.00 | - | 36 | 16,162 | 52.20% |
| PINS250117P00022500 | 2024-05-10 1:57PM EDT | 22.50 | 0.20 | 0.13 | 0.45 | -0.10 | -33.33% | 7 | 2,773 | 52.44% |
| PINS250117P00025000 | 2024-05-09 12:22PM EDT | 25.00 | 0.45 | 0.38 | 0.47 | 0.00 | - | 2 | 17,074 | 45.46% |
| PINS250117P00027500 | 2024-05-09 3:02PM EDT | 27.50 | 0.68 | 0.61 | 0.71 | +0.03 | +4.62% | 1 | 2,793 | 43.29% |
| PINS250117P00030000 | 2024-05-10 1:44PM EDT | 30.00 | 0.97 | 0.95 | 1.02 | -0.01 | -1.02% | 18 | 5,604 | 40.97% |
| PINS250117P00031000 | 2024-05-10 3:46PM EDT | 31.00 | 1.13 | 1.11 | 1.15 | -0.34 | -23.13% | 22 | 10 | 39.82% |
| PINS250117P00032500 | 2024-05-03 3:25PM EDT | 32.50 | 1.84 | 1.40 | 1.53 | 0.00 | - | 10 | 5,802 | 39.91% |
| PINS250117P00034000 | 2024-05-09 12:25PM EDT | 34.00 | 1.75 | 1.74 | 1.87 | 0.00 | - | 4 | 20 | 38.89% |
| PINS250117P00035000 | 2024-05-10 12:24PM EDT | 35.00 | 2.00 | 2.00 | 2.11 | +0.01 | +0.50% | 19 | 6,697 | 38.06% |
| PINS250117P00036000 | 2024-05-10 2:01PM EDT | 36.00 | 2.27 | 2.28 | 2.53 | -0.62 | -21.45% | 11 | 10 | 38.65% |
| PINS250117P00037500 | 2024-05-06 3:40PM EDT | 37.50 | 3.22 | 2.77 | 2.88 | 0.00 | - | 1 | 4,839 | 36.60% |
| PINS250117P00039000 | 2024-05-10 10:50AM EDT | 39.00 | 3.30 | 3.30 | 3.45 | -0.81 | -19.71% | 7 | 10 | 35.93% |
| PINS250117P00040000 | 2024-05-10 1:20PM EDT | 40.00 | 3.60 | 3.70 | 3.80 | -0.11 | -2.96% | 2 | 1,000 | 34.96% |
| PINS250117P00041000 | 2024-05-09 11:51AM EDT | 41.00 | 4.10 | 4.15 | 4.30 | 0.00 | - | 5 | 35 | 34.91% |
| PINS250117P00042000 | 2024-05-09 1:31PM EDT | 42.00 | 4.63 | 4.60 | 4.75 | 0.00 | - | 112 | 1,061 | 34.24% |
| PINS250117P00043000 | 2024-05-10 1:31PM EDT | 43.00 | 5.05 | 5.10 | 5.25 | -0.05 | -0.98% | 11 | 183 | 33.72% |
| PINS250117P00044000 | 2024-05-10 10:50AM EDT | 44.00 | 5.60 | 5.65 | 5.80 | +0.05 | +0.90% | 1 | 383 | 33.33% |
| PINS250117P00045000 | 2024-05-03 12:17PM EDT | 45.00 | 7.40 | 6.20 | 6.35 | 0.00 | - | 1 | 572 | 32.72% |
| PINS250117P00046000 | 2024-05-03 12:34PM EDT | 46.00 | 7.95 | 6.80 | 6.95 | 0.00 | - | 3 | 3 | 32.23% |
| PINS250117P00047000 | 2024-05-01 12:52PM EDT | 47.00 | 9.10 | 7.40 | 7.60 | 0.00 | - | 1 | 393 | 31.89% |
| PINS250117P00050000 | 2024-05-08 2:22PM EDT | 50.00 | 9.40 | 9.45 | 11.60 | 0.00 | - | 1 | 71 | 45.47% |
| PINS250117P00055000 | 2024-05-10 10:13AM EDT | 55.00 | 13.00 | 13.40 | 14.95 | -2.35 | -15.31% | 1 | 8 | 40.76% |
| PINS250117P00060000 | 2024-05-10 11:52AM EDT | 60.00 | 17.85 | 17.85 | 19.15 | -5.75 | -24.36% | 5 | 0 | 39.53% |
© 2024 Yahoo. Todos los derechos reservados.