PINS - Pinterest, Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 febbraio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PINS200221C000120002020-01-09 12:47PM EST12.007.9010.4012.900.00-3082193.36%
PINS200221C000130002019-12-19 2:54PM EST13.006.389.4012.100.00-121182.71%
PINS200221C000140002020-01-16 11:06AM EST14.008.808.509.700.00-11396.48%
PINS200221C000150002020-01-17 9:35AM EST15.008.857.708.70+2.05+30.15%318999.22%
PINS200221C000160002020-01-17 9:46AM EST16.007.706.808.00+2.10+37.50%1300105.66%
PINS200221C000170002020-01-17 3:51PM EST17.006.216.006.30+0.21+3.50%1333170.12%
PINS200221C000180002020-01-17 3:53PM EST18.005.305.105.30+0.05+0.95%8952,97564.06%
PINS200221C000190002020-01-17 3:58PM EST19.004.404.304.60-0.07-1.57%1781,71269.92%
PINS200221C000200002020-01-17 3:59PM EST20.003.673.603.80-0.05-1.34%5533,41969.73%
PINS200221C000210002020-01-17 3:59PM EST21.003.002.903.10-0.07-2.28%7395,61968.46%
PINS200221C000220002020-01-17 3:54PM EST22.002.452.352.450.00-4383,13367.92%
PINS200221C000230002020-01-17 3:59PM EST23.001.951.902.05-0.05-2.50%1,7847,52570.65%
PINS200221C000240002020-01-17 3:47PM EST24.001.641.501.60+0.01+0.61%1,2714,10970.41%
PINS200221C000250002020-01-17 3:55PM EST25.001.201.201.30-0.09-6.98%1,7968,47672.07%
PINS200221C000260002020-01-17 3:59PM EST26.000.950.901.00-0.06-5.94%8542,59971.29%
PINS200221C000270002020-01-17 3:54PM EST27.000.750.700.80-0.05-6.25%16989272.36%
PINS200221C000280002020-01-17 3:48PM EST28.000.640.500.60-0.01-1.54%4001,47371.39%
PINS200221C000290002020-01-17 9:44AM EST29.000.660.400.50+0.16+32.00%249473.44%
PINS200221C000300002020-01-17 3:54PM EST30.000.350.300.40-0.08-18.60%15073174.12%
PINS200221C000310002020-01-17 2:23PM EST31.000.300.200.500.00-1221,03280.18%
PINS200221C000320002020-01-17 12:15PM EST32.000.250.150.400.00-315780.47%
PINS200221C000330002020-01-17 3:35PM EST33.000.170.100.35+0.16+1,600.00%425081.64%
PINS200221C000340002020-01-17 11:31AM EST34.000.170.200.25+0.11+183.33%15886.52%
PINS200221C000350002020-01-17 3:51PM EST35.000.150.150.25+0.10+200.00%2,30540588.87%
PINS200221C000360002020-01-15 9:32AM EST36.000.080.100.25+0.03+60.00%29548990.63%
PINS200221C000370002020-01-16 3:20PM EST37.000.080.050.200.00-221488.67%
PINS200221C000380002019-10-29 1:09PM EST38.000.490.000.200.00-11788.87%
PINS200221C000390002019-11-12 10:00AM EST39.000.100.000.100.00-723882.81%
PINS200221C000400002020-01-17 9:39AM EST40.000.160.000.25+0.11+220.00%3374799.80%
PINS200221C000410002019-10-13 11:14PM EST41.000.550.000.000.00--050.00%
PINS200221C000420002019-09-23 2:07PM EST42.000.800.250.350.00-425126.37%
PINS200221C000430002019-11-05 11:45AM EST43.000.100.000.000.00-261450.00%
PINS200221C000440002019-10-25 2:33PM EST44.000.210.000.200.00-22108.59%
PINS200221C000450002019-11-15 2:52PM EST45.000.020.300.550.00-18147.46%
PINS200221C000470002019-08-25 11:05PM EST47.002.000.200.350.00--5140.43%
PINS200221C000480002019-10-21 11:02AM EST48.000.250.000.150.00--1114.84%
PINS200221C000490002019-09-04 1:40PM EST49.000.950.150.350.00--1143.75%
PINS200221C000500002019-10-03 11:08AM EST50.000.220.150.100.00-136129.69%
Opzioni Putper21 febbraio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PINS200221P000120002020-01-14 10:24AM EST12.000.070.000.100.00-278108.20%
PINS200221P000130002020-01-15 1:58PM EST13.000.040.000.100.00-431296.09%
PINS200221P000140002020-01-16 3:30PM EST14.000.050.000.100.00-316185.16%
PINS200221P000150002020-01-17 11:28AM EST15.000.070.050.15+0.01+16.67%431785.16%
PINS200221P000160002020-01-17 3:34PM EST16.000.080.050.10-0.02-20.00%121,53469.92%
PINS200221P000170002020-01-17 1:54PM EST17.000.150.100.20-0.02-11.76%1711,33370.12%
PINS200221P000180002020-01-17 3:03PM EST18.000.300.250.300.00-492,61570.31%
PINS200221P000190002020-01-17 3:37PM EST19.000.400.350.45-0.07-14.89%1341,18466.89%
PINS200221P000200002020-01-17 3:31PM EST20.000.650.600.70-0.06-8.45%3041,52367.38%
PINS200221P000210002020-01-17 3:15PM EST21.001.000.951.05-0.06-5.66%1411,58068.46%
PINS200221P000220002020-01-17 3:30PM EST22.001.401.351.40-0.17-10.83%1601,44966.99%
PINS200221P000230002020-01-17 3:52PM EST23.001.901.851.95-0.10-5.00%1,74448367.97%
PINS200221P000240002020-01-17 3:26PM EST24.002.452.452.55-0.17-6.49%6228268.65%
PINS200221P000250002020-01-17 1:57PM EST25.003.083.103.30-0.32-9.41%8039970.22%
PINS200221P000260002020-01-15 1:28PM EST26.004.703.804.100.00-819071.34%
PINS200221P000270002020-01-17 10:09AM EST27.004.504.604.90-1.00-18.18%175472.36%
PINS200221P000280002019-11-27 9:51AM EST28.008.479.209.800.00-12220.80%
PINS200221P000290002020-01-15 2:47PM EST29.007.206.306.600.00-33773.44%
PINS200221P000300002020-01-17 12:51PM EST30.007.207.207.40-0.51-6.61%2270.90%
PINS200221P000310002019-12-27 9:30AM EST31.0012.677.808.000.00-8025.00%
PINS200221P000320002019-08-21 11:08AM EST32.003.505.205.500.00-100.00%
PINS200221P000330002019-11-01 9:43AM EST33.0013.4413.9014.500.00-11250.73%
PINS200221P000340002019-10-29 1:57PM EST34.009.4014.2014.900.00-114234.13%
PINS200221P000350002019-10-15 1:22PM EST35.0010.7014.7016.200.00-10236.96%
PINS200221P000360002019-09-05 2:33PM EST36.007.6610.3012.200.00--20.00%
PINS200221P000370002019-08-21 10:59AM EST37.006.098.709.300.00--00.00%
PINS200221P000380002019-09-09 10:04AM EST38.0010.4611.7012.200.00-30500.00%
PINS200221P000390002019-10-04 12:49PM EST39.0012.5016.9019.700.00--20216.21%
PINS200221P000400002020-01-13 12:41PM EST40.0020.4116.6017.500.00-12185.94%
PINS200221P000410002019-08-30 1:09PM EST41.009.8013.7017.200.00-880.00%
PINS200221P000420002019-09-11 1:43PM EST42.0013.5015.4015.800.00-18190.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità