PINS - Pinterest, Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper23 agosto 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PINS190823C000210002019-08-06 11:16AM EDT21.0011.6012.1012.700.00---207.81%
PINS190823C000235002019-08-05 1:12PM EDT23.509.209.5010.000.00--0194.14%
PINS190823C000240002019-08-08 10:01AM EDT24.008.209.109.600.00--0126.56%
PINS190823C000245002019-08-12 2:14PM EDT24.509.408.609.100.00-140120.31%
PINS190823C000250002019-08-02 12:03PM EDT25.009.008.108.600.00-130112.50%
PINS190823C000255002019-08-15 9:56AM EDT25.507.107.608.100.00-50106.25%
PINS190823C000260002019-08-19 9:47AM EDT26.007.007.207.50+0.90+14.75%5099.22%
PINS190823C000265002019-08-12 11:22AM EDT26.506.906.707.000.00-6092.19%
PINS190823C000270002019-08-19 9:47AM EDT27.006.106.206.60+1.00+19.61%50106.25%
PINS190823C000275002019-08-16 12:02PM EDT27.505.205.706.000.00-1079.69%
PINS190823C000280002019-08-19 10:01AM EDT28.004.995.205.60+0.69+16.05%4091.41%
PINS190823C000285002019-08-19 10:01AM EDT28.504.524.705.00+0.92+25.56%4066.41%
PINS190823C000290002019-08-09 10:07AM EDT29.005.004.204.600.00-3076.17%
PINS190823C000295002019-08-15 3:33PM EDT29.503.113.604.000.00-5085.55%
PINS190823C000300002019-08-19 3:16PM EDT30.003.503.203.60+1.09+45.23%11060.94%
PINS190823C000305002019-08-15 1:16PM EDT30.502.052.803.000.00-1053.52%
PINS190823C000310002019-08-19 1:28PM EDT31.002.552.352.55+0.72+39.34%12053.13%
PINS190823C000315002019-08-19 1:39PM EDT31.502.051.902.10+0.40+24.24%1050.20%
PINS190823C000320002019-08-19 10:58AM EDT32.001.561.501.70+0.27+20.93%16057.62%
PINS190823C000325002019-08-19 11:39AM EDT32.501.701.151.35+0.90+112.50%64056.84%
PINS190823C000330002019-08-19 3:48PM EDT33.001.000.851.00+0.38+61.29%258053.22%
PINS190823C000335002019-08-19 3:57PM EDT33.500.650.650.75+0.16+32.65%360050.10%
PINS190823C000340002019-08-19 3:55PM EDT34.000.460.400.50+0.01+2.22%134-50.29%
PINS190823C000345002019-08-19 3:48PM EDT34.500.350.250.30+0.10+40.00%270046.88%
PINS190823C000350002019-08-19 3:52PM EDT35.000.230.150.25+0.05+27.78%713052.15%
PINS190823C000355002019-08-19 3:31PM EDT35.500.150.050.15-0.42-73.68%112-50.59%
PINS190823C000360002019-08-19 3:05PM EDT36.000.100.000.15-0.02-16.67%51058.01%
PINS190823C000365002019-08-19 11:35AM EDT36.500.150.000.10-0.05-25.00%1058.20%
PINS190823C000370002019-08-19 1:26PM EDT37.000.090.000.10-0.22-70.97%1-55.08%
PINS190823C000375002019-08-19 12:42PM EDT37.500.050.000.050.00-7053.13%
PINS190823C000380002019-08-19 12:09AM EDT38.000.03-0.100.00---76.17%
PINS190823C000385002019-08-19 9:40AM EDT38.500.01-0.10-0.14-93.33%1-82.03%
PINS190823C000390002019-08-19 12:09AM EDT39.000.40-0.150.00---96.09%
PINS190823C000400002019-08-14 2:18PM EDT40.000.050.000.050.00-32076.56%
Opzioni Putper23 agosto 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PINS190823P000190002019-08-05 12:11PM EDT19.000.030.000.150.00--0249.22%
PINS190823P000200002019-07-22 11:33AM EDT20.000.140.000.150.00--0228.91%
PINS190823P000205002019-07-26 9:41AM EDT20.500.100.000.150.00-10219.53%
PINS190823P000210002019-08-13 12:22PM EDT21.000.040.000.100.00-10196.88%
PINS190823P000220002019-07-30 10:54AM EDT22.000.160.000.150.00-10191.41%
PINS190823P000225002019-08-01 2:23PM EDT22.500.270.000.150.00-10182.81%
PINS190823P000230002019-08-05 9:54AM EDT23.000.100.000.150.00-10173.44%
PINS190823P000235002019-08-02 9:53AM EDT23.500.090.000.150.00-10164.84%
PINS190823P000240002019-08-05 2:23PM EDT24.000.050.000.150.00-140156.25%
PINS190823P000245002019-08-02 10:16AM EDT24.500.060.000.150.00-250148.44%
PINS190823P000250002019-08-16 3:14PM EDT25.000.040.000.150.00-10139.84%
PINS190823P000255002019-08-02 9:53AM EDT25.500.110.000.150.00-10132.03%
PINS190823P000260002019-08-19 9:35AM EDT26.000.010.000.15-0.09-90.00%30123.44%
PINS190823P000265002019-08-02 12:41PM EDT26.500.160.000.150.00-30115.63%
PINS190823P000270002019-08-12 11:42AM EDT27.000.090.000.150.00-10107.81%
PINS190823P000275002019-08-19 2:00PM EDT27.500.050.000.15+0.04+400.00%540100.00%
PINS190823P000280002019-08-07 2:51PM EDT28.000.280.050.150.00-6098.44%
PINS190823P000285002019-08-15 12:14PM EDT28.500.150.100.150.00-2095.31%
PINS190823P000290002019-08-19 11:26AM EDT29.000.010.000.05-0.13-92.86%16062.50%
PINS190823P000295002019-08-16 3:13PM EDT29.500.150.000.100.00-2063.67%
PINS190823P000300002019-08-19 9:56AM EDT30.000.050.000.10-0.18-78.26%29056.64%
PINS190823P000305002019-08-19 3:13PM EDT30.500.050.000.10-0.25-83.33%34058.59%
PINS190823P000310002019-08-19 3:31PM EDT31.000.100.050.15-0.28-73.68%98050.39%
PINS190823P000315002019-08-19 3:31PM EDT31.500.150.100.20-0.45-75.00%22053.13%
PINS190823P000320002019-08-19 2:32PM EDT32.000.300.250.30-0.55-64.71%36050.00%
PINS190823P000325002019-08-19 1:12PM EDT32.500.350.350.45-0.75-68.18%102051.95%
PINS190823P000330002019-08-19 3:57PM EDT33.000.610.600.65-0.66-51.97%118050.29%
PINS190823P000335002019-08-19 12:13PM EDT33.500.800.800.90-0.93-53.76%24052.05%
PINS190823P000340002019-08-19 12:27PM EDT34.001.101.051.20-0.89-44.72%13-52.34%
PINS190823P000345002019-08-19 12:03PM EDT34.501.401.351.55-0.90-39.13%4052.93%
PINS190823P000350002019-08-19 3:52PM EDT35.001.771.801.95-0.77-30.31%515054.69%
PINS190823P000360002019-08-19 3:55PM EDT36.002.762.552.95+0.41+17.45%5-71.48%
PINS190823P000365002019-08-19 3:53PM EDT36.503.203.003.30+0.25+8.47%5062.31%
PINS190823P000370002019-08-19 3:56PM EDT37.003.783.503.80-1.02-21.25%6-68.75%
PINS190823P000380002019-08-19 12:09AM EDT38.005.104.504.800.00---81.25%
PINS190823P000385002019-08-19 12:09AM EDT38.504.914.905.300.00---87.11%
PINS190823P000390002019-08-19 12:09AM EDT39.007.405.405.800.00---92.97%
PINS190823P000400002019-08-14 11:38AM EDT40.007.016.506.800.00-50103.91%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità