U.S. markets closed

Pinterest, Inc. (PINS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
26.74+0.37 (+1.40%)
Al cierre: 04:01PM EST
26.84 +0.10 (+0.37%)
Fuera de horario: 07:59PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor3 de febrero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PINS230203C000160002022-12-29 3:16PM EST16.008.0410.7011.000.00--14217.19%
PINS230203C000205002022-12-22 11:10AM EST20.504.655.906.900.00--13136.72%
PINS230203C000210002023-01-11 3:55PM EST21.006.365.706.000.00-25116.02%
PINS230203C000220002023-01-27 12:52PM EST22.005.034.704.95+0.48+10.55%33792.19%
PINS230203C000225002023-01-26 11:50AM EST22.503.584.254.500.00-35493.75%
PINS230203C000230002023-01-27 3:22PM EST23.004.103.804.00+0.60+17.14%257388.48%
PINS230203C000235002023-01-27 2:58PM EST23.503.573.303.50+0.52+17.05%4111178.91%
PINS230203C000240002023-01-27 3:27PM EST24.003.152.862.99+0.45+16.67%9238672.85%
PINS230203C000245002023-01-27 3:02PM EST24.502.682.442.71+0.18+7.20%918578.91%
PINS230203C000250002023-01-27 3:51PM EST25.002.122.072.15+0.32+17.78%3931470.70%
PINS230203C000255002023-01-27 2:46PM EST25.501.941.641.84+0.51+35.66%2264469.34%
PINS230203C000260002023-01-27 3:58PM EST26.001.401.391.42+0.21+17.65%38863268.07%
PINS230203C000265002023-01-27 3:48PM EST26.501.121.111.13+0.18+19.15%1601,12867.77%
PINS230203C000270002023-01-27 3:59PM EST27.000.860.840.87+0.18+26.47%5261,63366.02%
PINS230203C000275002023-01-27 3:58PM EST27.500.650.640.67+0.11+20.37%3151,24066.02%
PINS230203C000280002023-01-27 3:59PM EST28.000.490.480.50+0.09+22.50%1,6731,04365.82%
PINS230203C000285002023-01-27 3:55PM EST28.500.350.340.38+0.03+9.38%18794765.82%
PINS230203C000290002023-01-27 3:58PM EST29.000.260.250.28+0.05+23.81%26092966.41%
PINS230203C000295002023-01-27 3:25PM EST29.500.220.170.21+0.04+22.22%57163566.60%
PINS230203C000300002023-01-27 3:53PM EST30.000.140.140.160.00-61550268.95%
PINS230203C000305002023-01-27 2:49PM EST30.500.140.100.11+0.04+40.00%8520468.95%
PINS230203C000310002023-01-27 3:57PM EST31.000.080.080.090.00-4479671.48%
PINS230203C000320002023-01-27 12:45PM EST32.000.060.050.06+0.01+20.00%1055675.78%
PINS230203C000330002023-01-27 3:35PM EST33.000.040.030.05-0.01-20.00%39881.25%
PINS230203C000340002023-01-27 3:38PM EST34.000.030.020.04+0.02+200.00%1823086.72%
PINS230203C000350002023-01-24 1:18PM EST35.000.010.020.030.00-323692.19%
PINS230203C000360002023-01-27 11:53AM EST36.000.020.010.03+0.01+100.00%115796.88%
Ponepor3 de febrero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PINS230203P000150002023-01-20 12:16PM EST15.000.020.000.020.00-3591168.75%
PINS230203P000160002023-01-17 2:40PM EST16.000.030.000.030.00-45159.38%
PINS230203P000170002023-01-24 9:31AM EST17.000.010.000.030.00-2152140.63%
PINS230203P000175002023-01-25 10:42AM EST17.500.010.000.030.00-4106134.38%
PINS230203P000180002023-01-27 1:51PM EST18.000.010.000.03-0.07-87.50%2393125.00%
PINS230203P000185002023-01-24 11:00AM EST18.500.020.000.030.00-9055118.75%
PINS230203P000190002023-01-24 12:48PM EST19.000.020.010.030.00-1121114.06%
PINS230203P000195002023-01-24 10:31AM EST19.500.040.000.030.00-388103.13%
PINS230203P000200002023-01-24 12:55PM EST20.000.040.010.030.00-797899.22%
PINS230203P000205002023-01-25 11:18AM EST20.500.060.020.030.00-220595.31%
PINS230203P000210002023-01-27 2:56PM EST21.000.020.020.03-0.02-50.00%1229487.50%
PINS230203P000215002023-01-27 3:45PM EST21.500.030.030.04-0.04-57.14%4516885.16%
PINS230203P000220002023-01-27 12:27PM EST22.000.040.040.05-0.03-42.86%1940081.25%
PINS230203P000225002023-01-27 3:22PM EST22.500.060.050.07-0.07-53.85%1628577.34%
PINS230203P000230002023-01-27 3:54PM EST23.000.090.070.10-0.04-30.77%9691675.00%
PINS230203P000235002023-01-27 3:42PM EST23.500.100.110.13-0.07-41.18%20434372.85%
PINS230203P000240002023-01-27 3:57PM EST24.000.180.160.18-0.04-18.18%12072770.90%
PINS230203P000245002023-01-27 3:52PM EST24.500.230.230.25-0.10-30.30%11961869.14%
PINS230203P000250002023-01-27 3:59PM EST25.000.350.340.35-0.07-16.67%463,53368.56%
PINS230203P000255002023-01-27 3:53PM EST25.500.470.450.49-0.13-21.67%12554466.99%
PINS230203P000260002023-01-27 3:58PM EST26.000.620.610.64-0.19-23.46%5263,35565.23%
PINS230203P000265002023-01-27 3:59PM EST26.500.850.820.85-0.15-15.00%91762064.65%
PINS230203P000270002023-01-27 3:59PM EST27.001.081.071.11-0.15-12.20%49621964.26%
PINS230203P000275002023-01-27 3:41PM EST27.501.301.361.41-0.34-20.73%9530363.87%
PINS230203P000280002023-01-27 1:28PM EST28.001.491.701.75-0.72-32.58%208164.06%
PINS230203P000320002023-01-25 2:23PM EST32.006.055.205.550.00-1188.67%
PINS230203P000330002023-01-25 11:22AM EST33.007.406.156.500.00-2389.06%
PINS230203P000350002023-01-25 10:20AM EST35.009.358.158.450.00-1699.22%
PINS230203P000360002023-01-23 9:54AM EST36.009.609.209.500.00-11124.22%