Italia markets open in 4 hours 8 minutes

Pinterest, Inc. (PINS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
40,56-0,42 (-1,02%)
Alla chiusura: 4:00PM EDT

40,75 0,19 (0,47%)
Dopo ore: 7:58PM EDT

In the money
Mostra:ListaStraddle
Opzioni d'acquistoper2 ottobre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PINS201002C000250002020-09-24 2:13PM EDT25.0014.0514.8015.900.00-1023366.80%
PINS201002C000275002020-09-24 1:25PM EDT27.5011.5512.3013.300.00-1016282.81%
PINS201002C000280002020-09-23 12:26PM EDT28.0013.1511.8012.850.00-22283.98%
PINS201002C000290002020-09-25 1:32PM EDT29.0010.4610.8011.950.00-658282.81%
PINS201002C000295002020-09-28 2:06PM EDT29.5011.1710.3011.350.00-122251.56%
PINS201002C000300002020-09-28 3:08PM EDT30.0010.939.8011.900.00-1027241.02%
PINS201002C000305002020-09-25 10:15AM EDT30.507.849.9510.250.00-119156.25%
PINS201002C000310002020-09-28 9:48AM EDT31.009.458.2011.000.00-1068148.44%
PINS201002C000315002020-09-23 1:36PM EDT31.5010.008.909.350.00-7275152.34%
PINS201002C000320002020-09-29 3:37PM EDT32.008.558.409.45-0.55-6.04%162212.50%
PINS201002C000325002020-09-23 2:11PM EDT32.508.907.308.25+0.85+10.56%142170.31%
PINS201002C000330002020-09-29 10:31AM EDT33.008.016.958.45-0.31-3.73%362150.00%
PINS201002C000335002020-09-25 2:22PM EDT33.507.156.707.950.00-227165.63%
PINS201002C000340002020-09-29 2:47PM EDT34.007.116.206.70+0.21+3.04%11169132.42%
PINS201002C000345002020-09-29 2:20PM EDT34.506.455.756.40+0.95+17.27%326082.81%
PINS201002C000350002020-09-29 3:28PM EDT35.005.745.555.70-0.46-7.42%271,13997.27%
PINS201002C000355002020-09-28 3:45PM EDT35.505.954.805.25+0.30+5.31%3102115.23%
PINS201002C000360002020-09-29 3:37PM EDT36.004.604.254.75-0.45-8.91%26600106.25%
PINS201002C000365002020-09-29 3:41PM EDT36.504.203.854.25-0.55-11.58%2164796.88%
PINS201002C000370002020-09-29 12:41PM EDT37.003.993.303.80+0.04+1.01%421394.53%
PINS201002C000375002020-09-29 2:08PM EDT37.503.452.863.30-0.15-4.17%849684.77%
PINS201002C000380002020-09-29 1:03PM EDT38.002.932.573.20-0.17-5.48%1155483.98%
PINS201002C000385002020-09-29 11:29AM EDT38.502.882.162.51+0.07+2.49%1742068.56%
PINS201002C000390002020-09-29 3:59PM EDT39.001.951.821.96-0.55-22.00%5361,52162.89%
PINS201002C000395002020-09-29 3:43PM EDT39.501.701.511.63-0.26-13.27%6317365.43%
PINS201002C000400002020-09-29 3:58PM EDT40.001.311.181.25-0.33-20.12%6934,81762.31%
PINS201002C000405002020-09-29 3:45PM EDT40.501.030.910.97-0.27-20.77%81562162.11%
PINS201002C000410002020-09-29 3:57PM EDT41.000.710.670.71-0.33-31.73%1,6282,32360.55%
PINS201002C000415002020-09-29 3:59PM EDT41.500.570.490.55-0.22-27.85%1,24769561.62%
PINS201002C000420002020-09-29 3:57PM EDT42.000.400.350.41-0.21-34.43%1,9981,62962.11%
PINS201002C000425002020-09-29 3:45PM EDT42.500.270.250.30-0.23-46.00%35698662.89%
PINS201002C000430002020-09-29 3:57PM EDT43.000.220.200.24-0.16-42.11%5313,55666.21%
PINS201002C000440002020-09-29 3:58PM EDT44.000.150.110.14-0.04-21.05%15280869.73%
PINS201002C000450002020-09-29 3:55PM EDT45.000.080.070.09-0.03-27.27%2962,64475.00%
PINS201002C000460002020-09-29 3:11PM EDT46.000.070.060.09-0.04-36.36%1211085.94%
PINS201002C000465002020-09-29 1:14PM EDT46.500.060.000.17-0.03-33.33%11193.75%
PINS201002C000470002020-09-29 2:34PM EDT47.000.050.030.13-0.02-28.57%101998.44%
PINS201002C000475002020-09-29 3:28PM EDT47.500.050.000.05-0.02-28.57%112585.16%
PINS201002C000480002020-09-28 12:04PM EDT48.000.040.020.040.00-22392.19%
PINS201002C000500002020-09-29 3:58PM EDT50.000.010.000.02-0.01-50.00%1301,01695.31%
PINS201002C000600002020-09-28 9:32AM EDT60.000.020.000.030.00-20384171.88%
Opzioni Putper2 ottobre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PINS201002P000250002020-09-21 3:30PM EDT25.000.020.000.040.00-20115225.00%
PINS201002P000275002020-09-23 11:25AM EDT27.500.030.000.040.00-122185.94%
PINS201002P000280002020-09-25 3:45PM EDT28.000.030.000.040.00-1073178.13%
PINS201002P000290002020-09-23 12:08PM EDT29.000.010.000.040.00-2694162.50%
PINS201002P000295002020-09-23 11:25AM EDT29.500.040.000.040.00-2343156.25%
PINS201002P000300002020-09-25 12:01PM EDT30.000.050.000.020.00-402465134.38%
PINS201002P000305002020-09-22 1:28PM EDT30.500.050.000.040.00-218140.63%
PINS201002P000310002020-09-25 2:52PM EDT31.000.040.000.030.00-1251128.13%
PINS201002P000315002020-09-25 1:26PM EDT31.500.030.000.040.00-239126.56%
PINS201002P000320002020-09-28 2:55PM EDT32.000.020.010.040.00-27214123.44%
PINS201002P000325002020-09-29 1:28PM EDT32.500.010.010.040.00-547117.19%
PINS201002P000330002020-09-29 3:04PM EDT33.000.030.000.04-0.03-50.00%2334106.25%
PINS201002P000335002020-09-29 2:48PM EDT33.500.030.020.040.00-14521105.47%
PINS201002P000340002020-09-29 1:31PM EDT34.000.040.000.04+0.01+33.33%8057092.19%
PINS201002P000345002020-09-29 3:59PM EDT34.500.040.000.12+0.02+100.00%574103.13%
PINS201002P000350002020-09-29 3:58PM EDT35.000.040.030.040.00-17568786.72%
PINS201002P000355002020-09-28 1:34PM EDT35.500.060.040.060.00-115585.16%
PINS201002P000360002020-09-29 2:19PM EDT36.000.080.000.08+0.01+14.29%2138574.22%
PINS201002P000365002020-09-29 2:09PM EDT36.500.100.070.10-0.01-9.09%4678378.91%
PINS201002P000370002020-09-29 3:31PM EDT37.000.130.100.13+0.02+18.18%11239076.17%
PINS201002P000375002020-09-29 1:35PM EDT37.500.160.130.17+0.01+6.67%31595673.05%
PINS201002P000380002020-09-29 3:37PM EDT38.000.210.180.220.00-44240970.31%
PINS201002P000385002020-09-29 3:57PM EDT38.500.250.230.30-0.03-10.71%4619167.58%
PINS201002P000390002020-09-29 3:27PM EDT39.000.320.200.38-0.03-8.57%9142159.18%
PINS201002P000395002020-09-29 3:37PM EDT39.500.450.430.52-0.02-4.26%35619462.70%
PINS201002P000400002020-09-29 3:50PM EDT40.000.600.620.75-0.04-6.25%51362064.45%
PINS201002P000405002020-09-29 3:46PM EDT40.500.790.850.91-0.01-1.25%66928062.11%
PINS201002P000410002020-09-29 3:16PM EDT41.000.941.111.18-0.16-14.55%90931261.52%
PINS201002P000415002020-09-29 3:27PM EDT41.501.401.411.48+0.04+2.94%7218660.55%
PINS201002P000420002020-09-29 3:15PM EDT42.001.691.731.87+0.04+2.42%6511560.55%
PINS201002P000425002020-09-29 1:57PM EDT42.501.952.132.27+0.02+1.04%2214861.52%
PINS201002P000430002020-09-29 11:06AM EDT43.002.182.422.80-0.32-12.80%314960.74%
PINS201002P000440002020-09-29 10:47AM EDT44.003.153.453.85-0.50-13.70%1381.05%
PINS201002P000450002020-09-29 2:23PM EDT45.004.204.104.80-0.15-3.45%101551.56%
PINS201002P000470002020-09-28 9:59AM EDT47.006.256.307.100.00-2534130.08%
PINS201002P000500002020-09-29 9:36AM EDT50.008.459.109.50-4.95-36.94%139123.44%
PINS201002P000600002020-09-24 10:01AM EDT60.0020.7018.6519.950.00--0309.77%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità