U.S. markets closed

Pinterest, Inc. (PINS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
41.44+0.14 (+0.34%)
Al cierre: 04:00PM EDT
41.68 +0.24 (+0.58%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PINS240531C000230002024-05-20 1:44PM EDT23.0019.6516.4018.60+19.65--1260.55%
PINS240531C000250002024-05-08 2:41PM EDT25.0017.5816.3517.550.00-11295.51%
PINS240531C000270002024-05-17 3:01PM EDT27.0015.7514.3515.550.00-13258.79%
PINS240531C000280002024-05-14 10:37AM EDT28.0013.9012.4514.100.00--1259.77%
PINS240531C000290002024-04-22 9:59AM EDT29.004.640.000.000.00--00.00%
PINS240531C000300002024-05-24 3:53PM EDT30.0011.6210.5512.05+11.62-22218.95%
PINS240531C000310002024-05-17 11:08AM EDT31.0011.6510.3510.550.00-2292.19%
PINS240531C000320002024-05-17 11:06AM EDT32.0010.739.409.550.00-11198.44%
PINS240531C000330002024-05-17 3:47PM EDT33.009.958.409.100.00-357138.67%
PINS240531C000340002024-05-24 1:51PM EDT34.007.607.408.25+0.93+13.94%1121132.62%
PINS240531C000350002024-05-24 3:32PM EDT35.006.656.406.55-1.18-15.07%618968.75%
PINS240531C000360002024-05-24 3:21PM EDT36.005.535.356.80-1.02-15.57%5302124.22%
PINS240531C000365002024-05-21 9:35AM EDT36.505.904.856.30+5.90--16116.21%
PINS240531C000370002024-05-24 2:26PM EDT37.004.664.405.25+0.16+3.56%123189.65%
PINS240531C000375002024-05-24 12:22PM EDT37.504.153.855.30-1.25-23.15%22100.39%
PINS240531C000380002024-05-24 12:14PM EDT38.003.642.904.40+0.43+13.40%53761.04%
PINS240531C000385002024-05-24 1:50PM EDT38.503.052.873.10-1.27-29.40%1350.00%
PINS240531C000390002024-05-24 3:24PM EDT39.002.552.152.57+0.01+0.39%139841.02%
PINS240531C000395002024-05-23 2:09PM EDT39.502.081.942.070.00-52934.77%
PINS240531C000400002024-05-24 2:39PM EDT40.001.611.511.57-0.08-4.73%3860228.32%
PINS240531C000405002024-05-24 1:15PM EDT40.501.120.911.19-0.10-8.20%712029.00%
PINS240531C000410002024-05-24 3:02PM EDT41.000.740.700.74-0.08-9.76%2614523.15%
PINS240531C000415002024-05-24 3:30PM EDT41.500.490.410.44+0.01+2.08%5638222.17%
PINS240531C000420002024-05-24 3:58PM EDT42.000.220.220.24-0.11-33.33%78050021.88%
PINS240531C000425002024-05-24 3:53PM EDT42.500.120.100.12-0.09-42.86%62612422.07%
PINS240531C000430002024-05-24 2:51PM EDT43.000.060.050.06-0.06-50.00%801,38322.66%
PINS240531C000435002024-05-24 3:03PM EDT43.500.030.020.05-0.05-62.50%1429626.56%
PINS240531C000440002024-05-24 3:17PM EDT44.000.020.010.04-0.02-50.00%6281229.69%
PINS240531C000445002024-05-20 11:02AM EDT44.500.160.010.020.00-316829.69%
PINS240531C000450002024-05-24 12:39PM EDT45.000.020.010.03-0.02-50.00%217435.94%
PINS240531C000455002024-05-24 3:02PM EDT45.500.020.010.03-0.11-84.62%1539.84%
PINS240531C000460002024-05-21 3:06PM EDT46.000.020.010.020.00-72640.63%
PINS240531C000465002024-05-20 10:29AM EDT46.500.060.000.03+0.06--147.66%
PINS240531C000470002024-05-23 12:46PM EDT47.000.030.010.020.00-149447.66%
PINS240531C000480002024-05-24 2:47PM EDT48.000.010.001.000.00-130111.33%
PINS240531C000490002024-05-24 10:45AM EDT49.000.010.000.11-0.02-66.67%310571.48%
PINS240531C000500002024-05-24 10:10AM EDT50.000.010.000.040.00-244867.19%
PINS240531C000520002024-05-20 9:47AM EDT52.000.010.001.19+0.01--1156.25%
Opciones de ventapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PINS240531P000230002024-04-30 3:59PM EDT23.000.100.002.130.00--5412.31%
PINS240531P000240002024-05-13 12:20PM EDT24.000.040.002.130.00-10388.67%
PINS240531P000250002024-05-03 11:12AM EDT25.000.010.002.130.00-1014,828366.02%
PINS240531P000260002024-05-14 12:18PM EDT26.000.030.000.500.00-127233.59%
PINS240531P000270002024-05-09 3:39PM EDT27.000.010.000.050.00-2261146.88%
PINS240531P000280002024-05-01 11:58AM EDT28.000.060.001.270.00--31256.64%
PINS240531P000290002024-05-15 11:49AM EDT29.000.010.001.870.00-89270.12%
PINS240531P000300002024-05-20 12:42PM EDT30.000.010.001.270.00-471221.68%
PINS240531P000310002024-05-01 11:20AM EDT31.000.040.000.120.00-313118.75%
PINS240531P000320002024-05-03 12:27PM EDT32.000.030.000.080.00-267100.78%
PINS240531P000330002024-05-21 10:21AM EDT33.000.010.000.350.00-139120.12%
PINS240531P000340002024-05-21 3:17PM EDT34.000.020.001.270.00-2260155.86%
PINS240531P000350002024-05-23 2:29PM EDT35.000.020.000.010.00-41547553.13%
PINS240531P000360002024-05-07 3:15PM EDT36.000.060.000.050.00-11,08355.47%
PINS240531P000365002024-05-13 1:55PM EDT36.500.050.000.050.00-1203050.78%
PINS240531P000370002024-05-24 10:25AM EDT37.000.010.010.020.00-34944.53%
PINS240531P000375002024-05-21 2:28PM EDT37.500.040.010.030.00-15042.97%
PINS240531P000380002024-05-24 12:18PM EDT38.000.020.010.030.00-961,70438.28%
PINS240531P000385002024-05-24 2:47PM EDT38.500.030.010.03+0.03-1333.59%
PINS240531P000390002024-05-23 10:06AM EDT39.000.050.020.040.00-117330.47%
PINS240531P000395002024-05-22 3:55PM EDT39.500.100.030.050.00-11126.56%
PINS240531P000400002024-05-24 3:50PM EDT40.000.060.050.08-0.08-57.14%201,09024.22%
PINS240531P000405002024-05-24 3:58PM EDT40.500.120.110.15-0.14-53.85%222922.95%
PINS240531P000410002024-05-24 3:51PM EDT41.000.240.230.26-0.16-40.00%4843921.19%
PINS240531P000415002024-05-24 3:33PM EDT41.500.380.450.47-0.28-42.42%11061420.70%
PINS240531P000420002024-05-24 3:52PM EDT42.000.740.740.79-0.23-23.71%12588721.39%
PINS240531P000425002024-05-24 3:17PM EDT42.501.101.121.37-0.22-16.67%291,00133.50%
PINS240531P000430002024-05-24 3:57PM EDT43.001.601.451.69-0.09-5.33%4826728.81%
PINS240531P000435002024-05-21 9:41AM EDT43.501.501.672.140.00-121129.88%
PINS240531P000440002024-05-24 1:07PM EDT44.002.582.502.62+0.46+21.70%91132.42%
PINS240531P000445002024-05-23 3:52PM EDT44.503.092.903.15+3.09--340.82%
PINS240531P000450002024-05-20 10:53AM EDT45.002.293.503.800.00-7159.96%
PINS240531P000455002024-05-20 2:06PM EDT45.502.943.955.10+2.94--381.84%
PINS240531P000470002024-05-14 10:25AM EDT47.004.854.105.650.00-1062.89%
PINS240531P000475002024-05-22 9:42AM EDT47.505.865.956.15+5.86--066.80%
PINS240531P000480002024-05-21 2:54PM EDT48.006.855.056.70+6.85--078.13%
PINS240531P000500002024-05-22 2:44PM EDT50.008.658.458.950.00-11493.95%
PINS240531P000510002024-05-21 3:12PM EDT51.009.709.509.65+9.70--270.31%