Pinterest, Inc. (PINS)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:02PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240510C00020000 | 2024-04-29 9:36AM EDT | 20.00 | 14.15 | 21.80 | 22.00 | 0.00 | - | - | 12 | 50.00% |
| PINS240510C00023500 | 2024-05-01 3:16PM EDT | 23.50 | 17.10 | 18.35 | 19.40 | 0.00 | - | - | 3 | 396.09% |
| PINS240510C00024000 | 2024-05-01 9:37AM EDT | 24.00 | 14.50 | 17.85 | 18.10 | 0.00 | - | - | 2 | 266.41% |
| PINS240510C00025500 | 2024-05-01 3:16PM EDT | 25.50 | 15.10 | 16.35 | 16.50 | 0.00 | - | - | 4 | 206.25% |
| PINS240510C00026000 | 2024-04-16 12:50PM EDT | 26.00 | 7.14 | 14.80 | 16.25 | 0.00 | - | - | 2 | 313.67% |
| PINS240510C00027000 | 2024-04-25 12:09PM EDT | 27.00 | 6.25 | 14.85 | 15.50 | 0.00 | - | - | 3 | 277.34% |
| PINS240510C00027500 | 2024-04-29 9:45AM EDT | 27.50 | 6.70 | 14.30 | 14.50 | 0.00 | - | 2 | 3 | 50.00% |
| PINS240510C00028500 | 2024-05-01 11:14AM EDT | 28.50 | 11.65 | 13.35 | 13.50 | 0.00 | - | - | 1 | 164.06% |
| PINS240510C00030000 | 2024-05-03 1:42PM EDT | 30.00 | 11.93 | 10.90 | 12.05 | +1.31 | +12.34% | 6 | 118 | 194.14% |
| PINS240510C00030500 | 2024-05-03 9:34AM EDT | 30.50 | 10.05 | 11.35 | 11.60 | 0.00 | - | 16 | 16 | 163.28% |
| PINS240510C00031000 | 2024-05-06 10:26AM EDT | 31.00 | 9.25 | 9.85 | 11.05 | 0.00 | - | 3 | 33 | 178.13% |
| PINS240510C00031500 | 2024-05-02 1:34PM EDT | 31.50 | 8.66 | 10.30 | 10.55 | 0.00 | - | 1 | 5 | 125.00% |
| PINS240510C00032000 | 2024-05-07 1:04PM EDT | 32.00 | 9.89 | 9.85 | 10.60 | +1.67 | +20.32% | 1 | 29 | 194.92% |
| PINS240510C00032500 | 2024-05-03 11:58AM EDT | 32.50 | 7.95 | 9.35 | 9.50 | 0.00 | - | 10 | 29 | 113.28% |
| PINS240510C00033000 | 2024-05-06 10:26AM EDT | 33.00 | 7.25 | 7.85 | 10.00 | 0.00 | - | 2 | 373 | 107.03% |
| PINS240510C00033500 | 2024-05-03 12:06PM EDT | 33.50 | 6.94 | 8.35 | 8.50 | 0.00 | - | 1 | 150 | 101.56% |
| PINS240510C00034000 | 2024-05-06 12:36PM EDT | 34.00 | 6.80 | 7.85 | 8.05 | 0.00 | - | 1 | 953 | 106.25% |
| PINS240510C00034500 | 2024-05-06 9:30AM EDT | 34.50 | 6.70 | 7.10 | 8.45 | +0.65 | +10.74% | 3 | 117 | 158.59% |
| PINS240510C00035000 | 2024-05-07 11:38AM EDT | 35.00 | 6.83 | 6.50 | 7.00 | +1.07 | +18.58% | 1 | 203 | 107.42% |
| PINS240510C00035500 | 2024-05-03 11:15AM EDT | 35.50 | 4.90 | 6.35 | 6.80 | 0.00 | - | 3 | 31 | 114.45% |
| PINS240510C00036000 | 2024-05-06 9:52AM EDT | 36.00 | 4.55 | 5.85 | 6.00 | 0.00 | - | 2 | 85 | 72.66% |
| PINS240510C00036500 | 2024-05-03 3:43PM EDT | 36.50 | 4.04 | 5.35 | 5.55 | 0.00 | - | 35 | 61 | 75.39% |
| PINS240510C00037000 | 2024-05-07 2:26PM EDT | 37.00 | 4.76 | 4.85 | 5.00 | +0.98 | +25.93% | 41 | 476 | 60.94% |
| PINS240510C00037500 | 2024-05-07 1:09PM EDT | 37.50 | 4.44 | 3.20 | 4.50 | +1.40 | +46.05% | 10 | 493 | 73.05% |
| PINS240510C00038000 | 2024-05-07 9:31AM EDT | 38.00 | 3.47 | 3.85 | 4.00 | +0.85 | +32.44% | 3 | 336 | 50.00% |
| PINS240510C00038500 | 2024-05-06 10:43AM EDT | 38.50 | 3.39 | 3.35 | 4.20 | +1.54 | +83.24% | 1 | 175 | 89.45% |
| PINS240510C00039000 | 2024-05-07 3:32PM EDT | 39.00 | 3.00 | 2.87 | 3.05 | +0.58 | +23.97% | 17 | 405 | 58.79% |
| PINS240510C00039500 | 2024-05-07 3:30PM EDT | 39.50 | 2.50 | 1.83 | 2.54 | +0.65 | +35.14% | 29 | 284 | 50.20% |
| PINS240510C00040000 | 2024-05-07 3:36PM EDT | 40.00 | 1.97 | 1.76 | 2.11 | +0.42 | +27.10% | 1,224 | 2,113 | 49.02% |
| PINS240510C00040500 | 2024-05-07 3:37PM EDT | 40.50 | 1.67 | 1.48 | 1.55 | +0.53 | +46.49% | 450 | 1,007 | 35.55% |
| PINS240510C00041000 | 2024-05-07 3:57PM EDT | 41.00 | 1.02 | 1.05 | 1.11 | +0.23 | +29.11% | 397 | 655 | 31.54% |
| PINS240510C00041500 | 2024-05-07 3:37PM EDT | 41.50 | 0.83 | 0.69 | 0.74 | +0.28 | +50.91% | 287 | 1,207 | 29.59% |
| PINS240510C00042000 | 2024-05-07 3:57PM EDT | 42.00 | 0.41 | 0.42 | 0.44 | +0.05 | +13.89% | 1,772 | 1,627 | 27.93% |
| PINS240510C00042500 | 2024-05-07 3:57PM EDT | 42.50 | 0.24 | 0.22 | 0.25 | +0.03 | +14.29% | 263 | 98 | 27.93% |
| PINS240510C00043000 | 2024-05-07 3:59PM EDT | 43.00 | 0.11 | 0.11 | 0.13 | -0.02 | -15.38% | 2,327 | 1,718 | 28.13% |
| PINS240510C00043500 | 2024-05-07 3:37PM EDT | 43.50 | 0.08 | 0.05 | 0.07 | +0.01 | +14.29% | 800 | 646 | 29.30% |
| PINS240510C00044000 | 2024-05-07 2:36PM EDT | 44.00 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 281 | 351 | 30.86% |
| PINS240510C00044500 | 2024-05-06 10:17AM EDT | 44.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 8 | 34.38% |
| PINS240510C00045000 | 2024-05-07 11:26AM EDT | 45.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 9 | 318 | 39.06% |
| PINS240510C00045500 | 2024-05-06 1:14PM EDT | 45.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 22 | 53 | 44.14% |
| PINS240510C00046000 | 2024-05-07 10:01AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 12 | 40.63% |
| PINS240510C00050000 | 2024-05-06 9:30AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 288 | 65.63% |
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 | 0.21 | 0.00 | - | 5 | 15 | 362.50% |
| PINS240510P00022500 | 2024-04-29 2:45PM EDT | 22.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 31 | 212.50% |
| PINS240510P00023000 | 2024-04-30 2:55PM EDT | 23.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 1 | 206.25% |
| PINS240510P00024000 | 2024-04-30 3:54PM EDT | 24.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 62 | 63 | 187.50% |
| PINS240510P00025000 | 2024-05-03 11:36AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 60 | 175.00% |
| PINS240510P00026000 | 2024-05-03 11:37AM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 85 | 162.50% |
| PINS240510P00027000 | 2024-05-01 2:50PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 40 | 50.00% |
| PINS240510P00027500 | 2024-05-01 9:59AM EDT | 27.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 11 | 331.25% |
| PINS240510P00028000 | 2024-05-03 10:56AM EDT | 28.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 142 | 170.31% |
| PINS240510P00028500 | 2024-05-07 9:31AM EDT | 28.50 | 0.19 | 0.00 | 0.01 | +0.18 | +1,800.00% | 4 | 60 | 137.50% |
| PINS240510P00029000 | 2024-05-07 9:31AM EDT | 29.00 | 0.01 | 0.00 | 0.55 | -0.01 | -50.00% | 10 | 98 | 239.84% |
| PINS240510P00029500 | 2024-05-03 10:02AM EDT | 29.50 | 0.55 | 0.00 | 0.02 | 0.00 | - | 4 | 30 | 134.38% |
| PINS240510P00030000 | 2024-05-06 3:38PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 215 | 118.75% |
| PINS240510P00030500 | 2024-05-01 9:37AM EDT | 30.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 9 | 30 | 112.50% |
| PINS240510P00031000 | 2024-05-07 1:06PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,195 | 106.25% |
| PINS240510P00031500 | 2024-05-03 9:36AM EDT | 31.50 | 0.35 | 0.00 | 0.05 | 0.00 | - | 2 | 313 | 125.00% |
| PINS240510P00032000 | 2024-05-02 9:35AM EDT | 32.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 1,433 | 96.88% |
| PINS240510P00032500 | 2024-05-01 3:14PM EDT | 32.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 34 | 294 | 93.75% |
| PINS240510P00033000 | 2024-05-03 9:50AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,612 | 87.50% |
| PINS240510P00033500 | 2024-05-02 3:56PM EDT | 33.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 413 | 81.25% |
| PINS240510P00034000 | 2024-05-06 10:00AM EDT | 34.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 86 | 1,539 | 89.06% |
| PINS240510P00034500 | 2024-05-02 11:21AM EDT | 34.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 117 | 82.81% |
| PINS240510P00035000 | 2024-05-03 2:57PM EDT | 35.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 62 | 128 | 68.75% |
| PINS240510P00035500 | 2024-05-06 9:55AM EDT | 35.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 12 | 165 | 68.75% |
| PINS240510P00036000 | 2024-05-06 1:05PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 104 | 59.38% |
| PINS240510P00036500 | 2024-05-06 2:07PM EDT | 36.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 8 | 108 | 53.13% |
| PINS240510P00037000 | 2024-05-07 10:06AM EDT | 37.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 50 | 376 | 53.13% |
| PINS240510P00037500 | 2024-05-07 2:13PM EDT | 37.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 13 | 176 | 53.91% |
| PINS240510P00038000 | 2024-05-07 11:27AM EDT | 38.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 12 | 1,339 | 51.56% |
| PINS240510P00038500 | 2024-05-07 3:35PM EDT | 38.50 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 97 | 649 | 45.70% |
| PINS240510P00039000 | 2024-05-07 3:50PM EDT | 39.00 | 0.03 | 0.01 | 0.03 | -0.05 | -62.50% | 303 | 679 | 39.84% |
| PINS240510P00039500 | 2024-05-07 3:52PM EDT | 39.50 | 0.03 | 0.02 | 0.03 | -0.12 | -80.00% | 161 | 612 | 33.99% |
| PINS240510P00040000 | 2024-05-07 3:57PM EDT | 40.00 | 0.04 | 0.03 | 0.04 | -0.12 | -75.00% | 1,274 | 2,312 | 30.08% |
| PINS240510P00040500 | 2024-05-07 3:40PM EDT | 40.50 | 0.07 | 0.06 | 0.08 | -0.17 | -70.83% | 129 | 489 | 28.71% |
| PINS240510P00041000 | 2024-05-07 3:51PM EDT | 41.00 | 0.13 | 0.13 | 0.15 | -0.28 | -68.29% | 262 | 654 | 27.15% |
| PINS240510P00041500 | 2024-05-07 3:55PM EDT | 41.50 | 0.29 | 0.26 | 0.29 | -0.38 | -56.72% | 294 | 61 | 26.56% |
| PINS240510P00042000 | 2024-05-07 3:59PM EDT | 42.00 | 0.49 | 0.47 | 0.51 | -1.16 | -70.30% | 319 | 36 | 26.17% |
| PINS240510P00042500 | 2024-05-07 3:37PM EDT | 42.50 | 0.72 | 0.78 | 0.82 | -0.60 | -45.45% | 489 | 6 | 26.07% |
| PINS240510P00043000 | 2024-05-07 3:35PM EDT | 43.00 | 1.10 | 1.07 | 1.26 | -1.66 | -60.14% | 200 | 1 | 30.47% |
| PINS240510P00043500 | 2024-05-02 11:29AM EDT | 43.50 | 3.20 | 1.54 | 1.82 | 0.00 | - | - | 1 | 43.16% |
| PINS240510P00044000 | 2024-05-07 3:55PM EDT | 44.00 | 2.15 | 1.98 | 2.17 | -0.50 | -18.87% | 110 | 53 | 35.55% |
| PINS240510P00044500 | 2024-05-03 10:07AM EDT | 44.50 | 4.20 | 2.51 | 2.71 | 0.00 | - | 2 | 5 | 46.48% |
| PINS240510P00045000 | 2024-05-02 9:35AM EDT | 45.00 | 5.00 | 2.06 | 3.20 | 0.00 | - | - | 12 | 51.37% |
| PINS240510P00045500 | 2024-05-07 11:57AM EDT | 45.50 | 3.75 | 3.50 | 5.55 | -1.40 | -27.18% | 3 | 5 | 125.59% |
| PINS240510P00046000 | 2024-05-02 9:46AM EDT | 46.00 | 6.10 | 4.00 | 5.15 | 0.00 | - | - | 3 | 100.59% |
| PINS240510P00050000 | 2024-05-03 9:34AM EDT | 50.00 | 9.45 | 7.90 | 8.25 | 0.00 | - | 3 | 0 | 111.33% |
© 2024 Yahoo. Todos los derechos reservados.