PINS - Pinterest, Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper9 aprile 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PINS200409C000085002020-03-25 12:09PM EDT8.506.705.005.600.00--1329.69%
PINS200409C000090002020-03-24 6:28PM EDT9.003.504.505.000.00--1263.28%
PINS200409C000095002020-03-24 6:28PM EDT9.503.904.004.500.00-1919236.72%
PINS200409C000100002020-03-30 3:57PM EDT10.005.503.504.000.00-1159211.72%
PINS200409C000110002020-04-03 11:32AM EDT11.002.802.603.10-1.20-30.00%30104.69%
PINS200409C000115002020-04-03 1:30PM EDT11.502.102.102.55+0.05+2.44%5265.63%
PINS200409C000125002020-04-02 3:36PM EDT12.501.321.401.650.00-511999.22%
PINS200409C000130002020-04-03 3:54PM EDT13.001.101.051.250.00-1021796.48%
PINS200409C000135002020-04-03 3:50PM EDT13.500.700.600.90-0.35-33.33%443082.42%
PINS200409C000140002020-04-03 3:30PM EDT14.000.500.400.650.00-1684285.94%
PINS200409C000145002020-04-03 3:50PM EDT14.500.250.200.30-0.05-16.67%1871,05471.88%
PINS200409C000150002020-04-03 2:55PM EDT15.000.150.100.200.00-7238874.61%
PINS200409C000155002020-04-03 12:50PM EDT15.500.060.000.10-0.02-25.00%1783966.02%
PINS200409C000160002020-04-03 2:41PM EDT16.000.040.000.10-0.06-60.00%211678.91%
PINS200409C000165002020-04-02 1:55PM EDT16.500.020.000.050.00-3318779.69%
PINS200409C000170002020-04-01 11:58AM EDT17.000.100.050.050.00-842103.13%
PINS200409C000175002020-04-02 3:05PM EDT17.500.030.000.050.00-413399.22%
PINS200409C000180002020-04-01 10:24AM EDT18.000.050.000.100.00-741123.44%
PINS200409C000185002020-03-30 10:49AM EDT18.500.100.000.100.00-4765133.59%
PINS200409C000190002020-03-10 10:03AM EDT19.000.600.000.200.00--1165.63%
PINS200409C000195002020-03-31 10:14AM EDT19.500.020.000.100.00-117152.34%
PINS200409C000200002020-03-12 3:49PM EDT20.000.050.000.100.00-531160.94%
PINS200409C000205002020-03-12 10:00AM EDT20.500.150.000.050.00--1151.56%
PINS200409C000210002020-03-11 11:03AM EDT21.000.200.050.100.00-2014191.41%
PINS200409C000215002020-03-04 2:56PM EDT21.500.200.450.100.00--5267.97%
PINS200409C000220002020-03-04 4:48PM EDT22.000.150.000.300.00--3239.06%
PINS200409C000225002020-03-03 11:09PM EDT22.500.530.200.150.00--1256.25%
PINS200409C000230002020-03-03 11:09PM EDT23.000.420.000.050.00--2185.94%
PINS200409C000235002020-03-09 12:10AM EDT23.500.27-0.300.00--1310.55%
PINS200409C000255002020-03-06 3:45PM EDT25.500.09-0.150.00--1292.97%
PINS200409C000260002020-03-20 5:48PM EDT26.000.04-0.050.00--1246.88%
Opzioni Putper9 aprile 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PINS200409P000020002020-03-20 5:48PM EDT2.000.15-0.200.00--11,043.75%
PINS200409P000050002020-03-18 2:16PM EDT5.000.100.000.100.00--201421.88%
PINS200409P000060002020-03-19 10:01AM EDT6.000.150.000.200.00--3400.00%
PINS200409P000070002020-03-20 3:51PM EDT7.000.050.000.100.00-1010292.19%
PINS200409P000080002020-03-19 12:53PM EDT8.000.280.000.200.00-33278.13%
PINS200409P000085002020-03-23 1:29PM EDT8.500.200.000.100.00-1012218.75%
PINS200409P000090002020-03-20 5:48PM EDT9.000.750.000.150.00--9212.50%
PINS200409P000095002020-03-18 3:41PM EDT9.500.900.000.100.00--11175.00%
PINS200409P000100002020-03-27 10:28AM EDT10.000.100.000.100.00-176154.69%
PINS200409P000105002020-04-01 3:39PM EDT10.500.100.000.100.00-200252135.16%
PINS200409P000110002020-04-03 3:44PM EDT11.000.050.000.15-0.05-50.00%1168128.13%
PINS200409P000115002020-04-03 3:30PM EDT11.500.090.000.15-0.01-10.00%6589107.81%
PINS200409P000125002020-04-03 3:38PM EDT12.500.250.200.35-0.02-7.41%79213112.89%
PINS200409P000130002020-04-03 3:21PM EDT13.000.340.300.35-0.16-32.00%5317295.70%
PINS200409P000135002020-04-03 3:53PM EDT13.500.500.450.65-0.10-16.67%236102100.00%
PINS200409P000140002020-04-03 3:57PM EDT14.000.750.600.85-0.15-16.67%56825388.67%
PINS200409P000145002020-04-03 9:30AM EDT14.501.150.901.20-0.15-11.54%14390.43%
PINS200409P000150002020-04-03 3:32PM EDT15.001.421.251.60-0.28-16.47%298392.19%
PINS200409P000155002020-04-02 2:37PM EDT15.501.951.652.000.00-14490.63%
PINS200409P000160002020-04-03 9:59AM EDT16.002.202.052.55-0.30-12.00%24599.80%
PINS200409P000165002020-04-03 1:58PM EDT16.503.102.503.10-1.23-28.41%1011114.06%
PINS200409P000170002020-04-01 3:10PM EDT17.003.003.003.500.00-1825110.94%
PINS200409P000180002020-04-02 12:14PM EDT18.003.804.004.500.00-22132.81%
PINS200409P000185002020-03-09 10:17AM EDT18.502.504.405.000.00--22114.06%
PINS200409P000190002020-03-23 9:30AM EDT19.006.904.905.500.00-10121.88%
PINS200409P000195002020-04-02 9:42AM EDT19.504.805.406.000.00-10131.25%
PINS200409P000200002020-03-31 12:43PM EDT20.004.465.906.500.00-22137.50%
PINS200409P000205002020-04-02 3:56PM EDT20.506.836.407.000.00-30146.88%
PINS200409P000210002020-03-09 12:10AM EDT21.009.206.907.500.00--0153.13%
PINS200409P000220002020-03-16 12:14AM EDT22.006.107.808.600.00--0167.19%
PINS200409P000245002020-03-03 11:09PM EDT24.5012.5010.7011.000.00--0285.94%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità