Italia markets close in 1 hour 53 minutes

Pinterest, Inc. (PINS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
79,78-4,65 (-5,51%)
Al 9:37AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 aprile 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PINS210416C000400002021-04-12 2:08PM EDT40.0043.680.000.000.00-3110.00%
PINS210416C000450002021-03-31 2:12PM EDT45.0028.800.000.000.00-4150.00%
PINS210416C000500002021-04-14 3:09PM EDT50.0034.440.000.000.00-13000.00%
PINS210416C000550002021-04-12 11:38AM EDT55.0027.710.000.000.00-2700.00%
PINS210416C000580002021-04-09 3:02PM EDT58.0027.720.000.000.00-110.00%
PINS210416C000600002021-04-15 3:39PM EDT60.0024.200.000.000.00-2026870.00%
PINS210416C000620002021-03-30 2:29PM EDT62.008.050.000.000.00--50.00%
PINS210416C000630002021-03-26 10:13AM EDT63.007.700.000.000.00-75750.00%
PINS210416C000635002021-03-29 11:49AM EDT63.506.950.000.000.00--30.00%
PINS210416C000640002021-04-06 1:02PM EDT64.0020.310.000.000.00-360.00%
PINS210416C000645002021-04-07 1:59PM EDT64.5020.300.000.000.00-210.00%
PINS210416C000650002021-04-15 3:28PM EDT65.0018.800.000.000.00-212,3420.00%
PINS210416C000655002021-04-07 1:53PM EDT65.5019.470.000.000.00-40430.00%
PINS210416C000660002021-04-07 10:45AM EDT66.0019.000.000.000.00-1330.00%
PINS210416C000665002021-04-08 11:36AM EDT66.5019.000.000.000.00-2390.00%
PINS210416C000670002021-04-12 9:32AM EDT67.0016.750.000.000.00-3620.00%
PINS210416C000675002021-04-07 1:34PM EDT67.5017.610.000.000.00-73420.00%
PINS210416C000680002021-04-12 10:42AM EDT68.0014.400.000.000.00-24400.00%
PINS210416C000685002021-04-12 9:30AM EDT68.5016.260.000.000.00-2760.00%
PINS210416C000690002021-04-13 10:08AM EDT69.0015.200.000.000.00-11620.00%
PINS210416C000695002021-04-13 10:08AM EDT69.5017.870.000.000.00-1490.00%
PINS210416C000700002021-04-15 3:55PM EDT70.0014.200.000.000.00-1012,7640.00%
PINS210416C000705002021-04-15 11:54AM EDT70.5013.800.000.000.00-3530.00%
PINS210416C000710002021-04-14 9:31AM EDT71.0013.710.000.000.00-23490.00%
PINS210416C000715002021-04-13 9:44AM EDT71.5011.710.000.000.00-15150.00%
PINS210416C000720002021-04-15 12:27PM EDT72.0012.200.000.000.00-12680.00%
PINS210416C000725002021-04-12 9:45AM EDT72.5011.600.000.000.00-11230.00%
PINS210416C000730002021-04-15 12:40PM EDT73.0011.030.000.000.00-22410.00%
PINS210416C000735002021-04-14 9:58AM EDT73.5014.050.000.000.00-31700.00%
PINS210416C000740002021-04-15 12:27PM EDT74.0010.200.000.000.00-62050.00%
PINS210416C000745002021-04-12 10:53AM EDT74.509.440.000.000.00-4840.00%
PINS210416C000750002021-04-15 3:28PM EDT75.009.100.000.000.00-505,8590.00%
PINS210416C000755002021-04-12 10:59AM EDT75.507.550.000.000.00-24850.00%
PINS210416C000760002021-04-15 1:31PM EDT76.008.350.000.000.00-121980.00%
PINS210416C000765002021-04-15 1:17PM EDT76.507.380.000.000.00-62410.00%
PINS210416C000770002021-04-15 10:00AM EDT77.007.450.000.000.00-47900.00%
PINS210416C000780002021-04-15 3:31PM EDT78.005.950.000.000.00-113980.00%
PINS210416C000790002021-04-15 1:11PM EDT79.005.100.000.000.00-83400.00%
PINS210416C000800002021-04-15 3:46PM EDT80.004.500.000.000.00-4,72710,3921.56%
PINS210416C000810002021-04-15 2:06PM EDT81.003.870.000.000.00-21246.25%
PINS210416C000820002021-04-15 3:31PM EDT82.002.450.000.000.00-9149812.50%
PINS210416C000825002021-04-15 3:54PM EDT82.501.970.000.000.00-31664912.50%
PINS210416C000830002021-04-15 3:53PM EDT83.001.620.000.000.00-27256325.00%
PINS210416C000840002021-04-15 3:56PM EDT84.001.010.000.000.00-1,6531,87325.00%
PINS210416C000850002021-04-15 3:59PM EDT85.000.550.000.000.00-3,5764,24225.00%
PINS210416C000860002021-04-15 3:57PM EDT86.000.290.000.000.00-8753,10425.00%
PINS210416C000870002021-04-15 3:52PM EDT87.000.150.000.000.00-9872,49950.00%
PINS210416C000880002021-04-15 3:46PM EDT88.000.110.000.000.00-3161,12850.00%
PINS210416C000890002021-04-15 3:19PM EDT89.000.080.000.000.00-8643050.00%
PINS210416C000900002021-04-15 3:55PM EDT90.000.060.000.000.00-9424,54650.00%
PINS210416C000910002021-04-15 3:31PM EDT91.000.050.000.000.00-1934950.00%
PINS210416C000920002021-04-15 2:51PM EDT92.000.050.000.000.00-2601,48650.00%
PINS210416C000930002021-04-15 3:35PM EDT93.000.030.000.000.00-4214950.00%
PINS210416C000940002021-04-15 12:07PM EDT94.000.020.000.000.00-1371550.00%
PINS210416C000950002021-04-15 3:15PM EDT95.000.020.000.000.00-611,40950.00%
PINS210416C000960002021-04-15 3:51PM EDT96.000.010.000.000.00-613150.00%
PINS210416C000970002021-04-14 1:18PM EDT97.000.020.000.000.00-63550.00%
PINS210416C000980002021-04-13 11:50AM EDT98.000.050.000.000.00-104850.00%
PINS210416C000990002021-04-13 12:11PM EDT99.000.010.000.000.00-16650.00%
PINS210416C001000002021-04-15 1:27PM EDT100.000.010.000.000.00-132,98150.00%
PINS210416C001010002021-04-14 10:57AM EDT101.000.030.000.000.00-101650.00%
PINS210416C001020002021-04-14 9:49AM EDT102.000.090.000.000.00-5850.00%
PINS210416C001030002021-04-12 12:17PM EDT103.000.020.000.000.00-2350.00%
PINS210416C001040002021-04-13 3:31PM EDT104.000.020.000.000.00-152350.00%
PINS210416C001050002021-04-15 12:12PM EDT105.000.010.000.000.00-324150.00%
PINS210416C001100002021-04-14 3:01PM EDT110.000.020.000.000.00-1325050.00%
PINS210416C001150002021-04-07 1:14PM EDT115.000.040.000.000.00-56650.00%
PINS210416C001200002021-04-07 12:50PM EDT120.000.030.000.000.00-218950.00%
PINS210416C001250002021-04-01 11:38AM EDT125.000.050.000.000.00-13013250.00%
PINS210416C001300002021-04-07 1:04PM EDT130.000.010.000.000.00-147550.00%
Opzioni Putper16 aprile 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PINS210416P000350002021-03-16 10:04AM EDT35.000.050.000.070.00-311631.25%
PINS210416P000400002021-03-31 2:03PM EDT40.000.020.000.000.00-196350.00%
PINS210416P000450002021-04-12 10:15AM EDT45.000.020.000.000.00-23345750.00%
PINS210416P000500002021-04-14 12:21PM EDT50.000.020.000.000.00-41,11150.00%
PINS210416P000550002021-04-15 12:01PM EDT55.000.020.000.000.00-11,13650.00%
PINS210416P000560002021-04-12 9:55AM EDT56.000.030.000.000.00--11050.00%
PINS210416P000570002021-04-12 2:08PM EDT57.000.030.000.000.00-6750.00%
PINS210416P000580002021-04-12 2:08PM EDT58.000.030.000.000.00-224250.00%
PINS210416P000590002021-04-12 2:08PM EDT59.000.030.000.000.00--1650.00%
PINS210416P000600002021-04-14 1:58PM EDT60.000.010.000.000.00-441,22950.00%
PINS210416P000610002021-04-13 3:32PM EDT61.000.020.000.000.00-105350.00%
PINS210416P000620002021-04-14 10:43AM EDT62.000.010.000.000.00-50060250.00%
PINS210416P000630002021-04-14 3:21PM EDT63.000.050.000.000.00-1654750.00%
PINS210416P000635002021-04-14 3:42PM EDT63.500.010.000.000.00-102250.00%
PINS210416P000640002021-04-14 2:01PM EDT64.000.030.000.000.00-18850.00%
PINS210416P000645002021-04-05 9:53AM EDT64.500.110.000.000.00-5850.00%
PINS210416P000650002021-04-15 3:53PM EDT65.000.010.000.000.00-131,94850.00%
PINS210416P000655002021-04-14 11:29AM EDT65.500.020.000.000.00-14850.00%
PINS210416P000660002021-04-14 1:11PM EDT66.000.030.000.000.00-315150.00%
PINS210416P000665002021-04-08 12:32PM EDT66.500.040.000.000.00-410850.00%
PINS210416P000670002021-04-13 2:15PM EDT67.000.030.000.000.00-109750.00%
PINS210416P000675002021-04-07 3:32PM EDT67.500.040.000.000.00-2262950.00%
PINS210416P000680002021-04-15 10:00AM EDT68.000.030.000.000.00-234150.00%
PINS210416P000685002021-04-13 2:39PM EDT68.500.070.000.000.00-1522850.00%
PINS210416P000690002021-04-13 2:04PM EDT69.000.050.000.000.00-116250.00%
PINS210416P000695002021-04-15 3:16PM EDT69.500.020.000.000.00-114950.00%
PINS210416P000700002021-04-15 3:05PM EDT70.000.020.000.000.00-104,61150.00%
PINS210416P000705002021-04-12 12:26PM EDT70.500.030.000.000.00-111550.00%
PINS210416P000710002021-04-13 3:23PM EDT71.000.090.000.000.00-1564750.00%
PINS210416P000715002021-04-15 3:48PM EDT71.500.020.000.000.00-1062450.00%
PINS210416P000720002021-04-15 11:51AM EDT72.000.020.000.000.00-149850.00%
PINS210416P000725002021-04-15 3:11PM EDT72.500.030.000.000.00-115050.00%
PINS210416P000730002021-04-14 3:13PM EDT73.000.060.000.000.00-342050.00%
PINS210416P000735002021-04-13 1:59PM EDT73.500.100.000.000.00-117850.00%
PINS210416P000740002021-04-15 3:27PM EDT74.000.030.000.000.00-729225.00%
PINS210416P000745002021-04-15 11:46AM EDT74.500.040.000.000.00-141,50925.00%
PINS210416P000750002021-04-15 3:58PM EDT75.000.040.000.000.00-422,60225.00%
PINS210416P000755002021-04-15 2:11PM EDT75.500.030.000.000.00-8430325.00%
PINS210416P000760002021-04-15 3:50PM EDT76.000.050.000.000.00-2845125.00%
PINS210416P000765002021-04-15 2:29PM EDT76.500.060.000.000.00-2780125.00%
PINS210416P000770002021-04-15 3:45PM EDT77.000.050.000.000.00-2288712.50%
PINS210416P000780002021-04-15 2:27PM EDT78.000.040.000.000.00-443612.50%
PINS210416P000790002021-04-15 3:42PM EDT79.000.070.000.000.00-471,1906.25%
PINS210416P000800002021-04-15 3:47PM EDT80.000.060.000.000.00-2383,0390.00%
PINS210416P000810002021-04-15 3:37PM EDT81.000.130.000.000.00-1364810.00%
PINS210416P000820002021-04-15 3:54PM EDT82.000.200.000.000.00-1,5041,4950.00%
PINS210416P000825002021-04-15 3:58PM EDT82.500.240.000.000.00-6682,7230.00%
PINS210416P000830002021-04-15 3:58PM EDT83.000.320.000.000.00-6098390.00%
PINS210416P000840002021-04-15 3:24PM EDT84.000.660.000.000.00-3402,0050.00%
PINS210416P000850002021-04-15 3:44PM EDT85.001.290.000.000.00-1,2662,6130.00%
PINS210416P000860002021-04-15 2:30PM EDT86.002.290.000.000.00-361,4040.00%
PINS210416P000870002021-04-15 3:41PM EDT87.002.880.000.000.00-341570.00%
PINS210416P000880002021-04-14 10:58AM EDT88.003.350.000.000.00-41370.00%
PINS210416P000890002021-04-14 10:03AM EDT89.005.000.000.000.00-1350.00%
PINS210416P000900002021-04-15 1:40PM EDT90.005.640.000.000.00-2274070.00%
PINS210416P000910002021-04-09 2:36PM EDT91.006.000.000.000.00-110.00%
PINS210416P000920002021-04-13 9:49AM EDT92.008.350.000.000.00-140.00%
PINS210416P000930002021-04-07 10:23AM EDT93.008.950.000.000.00--50.00%
PINS210416P000940002021-04-12 10:32AM EDT94.0011.400.000.000.00--00.00%
PINS210416P000950002021-04-15 10:00AM EDT95.0010.780.000.000.00-18410.00%
PINS210416P001000002021-04-14 3:50PM EDT100.0016.660.000.000.00-2140.00%
PINS210416P001020002021-04-09 11:17AM EDT102.0017.850.000.000.00-110.00%
PINS210416P001050002021-03-08 10:33AM EDT105.0037.4535.7037.350.00-10101,144.24%
PINS210416P001150002021-03-22 12:56PM EDT115.0042.950.000.000.00--30.00%
PINS210416P001200002021-03-15 12:07AM EDT120.0054.650.000.000.00--00.00%
PINS210416P001250002021-03-15 12:07AM EDT125.0057.550.000.000.00--00.00%