Italia markets closed

Pinterest, Inc. (PINS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
69,75-1,21 (-1,71%)
Alla chiusura: 4:00PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper22 gennaio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PINS210122C000400002020-12-18 1:14PM EST40.0030.9927.7532.000.00-11217.19%
PINS210122C000450002020-12-28 10:04AM EST45.0025.2123.6525.700.00-12270.90%
PINS210122C000500002021-01-12 12:02PM EST50.0019.6019.0020.80-1.29-6.18%239143.36%
PINS210122C000540002021-01-14 3:52PM EST54.0016.8716.9518.000.00-20610221.00%
PINS210122C000550002021-01-13 2:11PM EST55.0015.0514.2015.65-4.15-21.61%3046111.33%
PINS210122C000600002021-01-15 3:18PM EST60.009.679.6510.00-2.23-18.74%62664.84%
PINS210122C000610002021-01-04 3:14PM EST61.0010.508.509.25+2.60+32.91%31065.04%
PINS210122C000615002021-01-12 2:56PM EST61.5012.308.108.650.00-3661.91%
PINS210122C000620002021-01-14 2:52PM EST62.009.817.608.200.00-11361.13%
PINS210122C000625002021-01-08 2:13PM EST62.507.257.157.75-0.55-7.05%1461.91%
PINS210122C000630002021-01-15 1:53PM EST63.006.306.857.30-1.80-22.22%271366.80%
PINS210122C000635002021-01-15 11:11AM EST63.506.906.406.70-1.05-13.21%31561.52%
PINS210122C000640002021-01-15 3:37PM EST64.005.916.006.25-1.59-21.20%33161.91%
PINS210122C000645002021-01-14 3:59PM EST64.505.805.505.85-1.10-15.94%23360.45%
PINS210122C000650002021-01-15 1:53PM EST65.004.655.205.40-3.20-40.76%2612262.01%
PINS210122C000655002021-01-14 3:44PM EST65.506.304.705.300.00-23065.63%
PINS210122C000660002021-01-14 2:38PM EST66.004.204.304.65-1.75-29.41%310560.06%
PINS210122C000665002021-01-15 1:01PM EST66.504.253.954.45-3.75-46.88%47163.28%
PINS210122C000670002021-01-15 11:58AM EST67.003.613.703.85-1.09-23.19%5416060.74%
PINS210122C000675002021-01-15 3:46PM EST67.503.103.353.50-2.55-45.13%299360.21%
PINS210122C000680002021-01-15 3:49PM EST68.002.723.053.20-1.58-36.74%7630860.69%
PINS210122C000685002021-01-15 2:38PM EST68.502.812.762.86-1.47-34.35%2023160.16%
PINS210122C000690002021-01-15 3:58PM EST69.002.502.472.57-1.00-28.57%23436959.86%
PINS210122C000695002021-01-15 3:56PM EST69.502.252.212.30-1.00-30.77%2,00031859.77%
PINS210122C000700002021-01-15 3:59PM EST70.002.001.992.07-0.94-31.97%1,3182,04660.25%
PINS210122C000705002021-01-15 3:49PM EST70.501.581.741.83-0.99-38.52%18720959.67%
PINS210122C000710002021-01-15 3:54PM EST71.001.531.551.63-0.94-38.06%1,0731,72059.96%
PINS210122C000715002021-01-15 3:55PM EST71.501.361.381.44-0.79-36.74%27524860.21%
PINS210122C000720002021-01-15 3:55PM EST72.001.161.221.28-0.90-43.69%3752,53460.55%
PINS210122C000725002021-01-15 3:56PM EST72.501.081.071.13-0.76-41.30%3041,61560.74%
PINS210122C000730002021-01-15 3:59PM EST73.000.930.941.00-0.66-41.51%46194961.04%
PINS210122C000735002021-01-15 3:40PM EST73.500.790.820.88-0.76-49.03%72094161.28%
PINS210122C000740002021-01-15 3:52PM EST74.000.730.710.77-0.59-44.70%4082,45961.43%
PINS210122C000745002021-01-15 3:56PM EST74.500.660.630.68-0.62-48.44%16772162.01%
PINS210122C000750002021-01-15 3:56PM EST75.000.570.550.60-0.48-45.71%9534,16462.50%
PINS210122C000760002021-01-15 3:59PM EST76.000.450.420.47-0.42-48.28%3,1085,25163.48%
PINS210122C000765002021-01-15 3:53PM EST76.500.410.370.42-0.35-46.05%15966964.26%
PINS210122C000770002021-01-15 3:51PM EST77.000.320.330.37-0.38-54.29%12126864.84%
PINS210122C000775002021-01-15 3:43PM EST77.500.310.290.33-0.40-56.34%60842665.53%
PINS210122C000780002021-01-15 3:12PM EST78.000.290.260.29-0.22-43.14%7015466.21%
PINS210122C000785002021-01-15 10:50AM EST78.500.340.220.26-0.18-34.62%95166.60%
PINS210122C000790002021-01-15 2:02PM EST79.000.210.200.23-0.26-55.32%1148767.38%
PINS210122C000800002021-01-15 3:57PM EST80.000.170.160.18-0.16-48.48%6184,15568.75%
PINS210122C000810002021-01-14 3:46PM EST81.000.300.290.34-0.35-53.85%2105484.77%
PINS210122C000820002021-01-14 3:46PM EST82.000.240.200.370.00-12810287.70%
PINS210122C000830002021-01-14 1:04PM EST83.000.260.200.24-0.28-51.85%71287.30%
PINS210122C000840002021-01-14 3:30PM EST84.000.160.170.21-0.37-69.81%265889.06%
PINS210122C000850002021-01-15 1:37PM EST85.000.100.070.11-0.05-33.33%2533481.25%
PINS210122C000860002021-01-14 2:27PM EST86.000.140.120.16-0.12-46.15%61492.19%
PINS210122C000870002021-01-14 11:11AM EST87.000.270.060.18-0.04-12.90%1193.55%
PINS210122C000890002021-01-14 3:57PM EST89.000.070.070.13-0.31-81.58%7698.24%
PINS210122C000900002021-01-15 2:28PM EST90.000.030.000.08-0.05-62.50%12724889.06%
PINS210122C000910002021-01-14 10:29AM EST91.000.170.000.19-0.18-51.43%15104.69%
PINS210122C000930002021-01-13 9:41AM EST93.000.120.000.17-0.13-52.00%22109.77%
PINS210122C000950002021-01-15 1:23PM EST95.000.040.000.06-0.01-20.00%6139100.78%
PINS210122C000960002021-01-12 11:39AM EST96.000.150.000.310.00-21131.64%
PINS210122C000990002021-01-12 3:59PM EST99.000.140.000.130.00-3103124.22%
PINS210122C001000002021-01-15 1:23PM EST100.000.030.000.04+0.02+200.00%8231110.16%
PINS210122C001050002021-01-13 9:40AM EST105.000.050.000.070.00-312131.25%
PINS210122C001100002021-01-12 2:26PM EST110.000.090.000.180.00-22161.72%
Opzioni Putper22 gennaio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PINS210122P000400002021-01-15 11:36AM EST40.000.010.000.18-0.03-75.00%193206.25%
PINS210122P000450002021-01-12 2:45PM EST45.000.020.000.180.00-100167.19%
PINS210122P000500002021-01-14 2:09PM EST50.000.040.000.060.00-4962112.50%
PINS210122P000520002021-01-14 2:07PM EST52.000.040.040.19-0.13-76.47%4120123.05%
PINS210122P000550002021-01-15 11:27AM EST55.000.020.000.10-0.06-75.00%358489.45%
PINS210122P000600002021-01-15 3:40PM EST60.000.110.100.13-0.06-35.29%9122070.31%
PINS210122P000610002021-01-15 1:57PM EST61.000.130.140.17-0.07-35.00%5715668.16%
PINS210122P000615002021-01-14 2:07PM EST61.500.160.130.20-0.01-5.88%34465.82%
PINS210122P000620002021-01-15 3:42PM EST62.000.230.190.23-0.02-8.00%788266.21%
PINS210122P000625002021-01-15 3:20PM EST62.500.270.230.27+0.02+8.00%367465.63%
PINS210122P000630002021-01-15 3:08PM EST63.000.310.270.31-0.01-3.12%3924164.65%
PINS210122P000635002021-01-15 12:10PM EST63.500.390.320.360.00-347463.87%
PINS210122P000640002021-01-15 3:59PM EST64.000.430.380.42+0.06+16.22%17518163.18%
PINS210122P000645002021-01-15 3:59PM EST64.500.490.450.49-0.05-9.26%3387562.60%
PINS210122P000650002021-01-15 3:43PM EST65.000.630.530.58+0.06+10.53%39538262.21%
PINS210122P000655002021-01-15 3:41PM EST65.500.700.630.67+0.05+7.69%2558861.77%
PINS210122P000660002021-01-15 3:54PM EST66.000.820.740.79+0.04+5.13%18435661.57%
PINS210122P000665002021-01-15 3:33PM EST66.501.000.860.92+0.14+16.28%4111661.23%
PINS210122P000670002021-01-15 3:55PM EST67.001.081.001.06+0.06+5.88%3261,77260.89%
PINS210122P000675002021-01-15 3:11PM EST67.501.321.151.22+0.12+10.00%3813360.50%
PINS210122P000680002021-01-15 3:56PM EST68.001.361.341.40+0.01+0.74%50438260.55%
PINS210122P000685002021-01-15 3:53PM EST68.501.651.531.59+0.11+7.14%20725260.16%
PINS210122P000690002021-01-15 3:50PM EST69.002.001.731.81+0.27+15.61%51257759.86%
PINS210122P000695002021-01-15 3:55PM EST69.502.161.972.05+0.23+11.92%23238059.91%
PINS210122P000700002021-01-15 3:53PM EST70.002.392.222.30+0.25+11.68%7411,14359.67%
PINS210122P000705002021-01-15 3:36PM EST70.502.712.502.59+0.24+9.72%8126259.96%
PINS210122P000710002021-01-15 3:46PM EST71.003.122.782.89+0.54+20.93%25739459.81%
PINS210122P000715002021-01-15 3:52PM EST71.503.403.103.25+0.41+13.71%3537060.64%
PINS210122P000720002021-01-15 3:02PM EST72.003.803.403.55+0.45+13.43%41939259.77%
PINS210122P000725002021-01-15 3:44PM EST72.504.133.803.90+0.56+15.69%16732360.74%
PINS210122P000730002021-01-15 3:52PM EST73.004.454.154.30+0.50+12.66%6538161.23%
PINS210122P000735002021-01-15 3:00PM EST73.504.954.504.70+1.20+32.00%197961.28%
PINS210122P000740002021-01-15 1:59PM EST74.005.304.905.10+0.76+16.74%6712661.77%
PINS210122P000745002021-01-15 1:53PM EST74.506.105.305.50+1.10+22.00%4061.82%
PINS210122P000750002021-01-15 3:38PM EST75.006.005.705.95+1.00+20.00%13919662.50%
PINS210122P000760002021-01-15 3:51PM EST76.007.156.606.80+1.19+19.97%2110363.77%
PINS210122P000765002021-01-14 12:31PM EST76.504.994.357.350.00-574873.73%
PINS210122P000770002021-01-14 2:53PM EST77.007.727.507.70+1.57+25.53%15064.94%
PINS210122P000775002021-01-15 10:43AM EST77.507.767.958.20+1.16+17.58%31066.41%
PINS210122P000780002021-01-14 11:28AM EST78.004.758.408.650.00-172666.21%
PINS210122P000785002021-01-14 3:24PM EST78.508.407.958.25+3.85+84.62%1320.00%
PINS210122P000790002021-01-14 12:39PM EST79.007.259.259.700.00-45268.16%
PINS210122P000800002021-01-14 2:36PM EST80.009.309.9010.950.00-42069.14%
PINS210122P000840002021-01-12 2:19PM EST84.0010.0012.6514.150.00-110.00%
PINS210122P000850002021-01-12 11:47AM EST85.0011.9415.1016.100.00-24106.84%