PINS - Pinterest, Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 maggio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PINS200515C000100002020-01-16 1:37PM EST10.0012.7612.4012.900.00-11071.88%
PINS200515C000110002020-01-21 10:35AM EST11.0011.4011.4012.000.00-3073.83%
PINS200515C000120002020-01-15 12:52PM EST12.0010.0010.5010.900.00-1065.82%
PINS200515C000130002020-01-29 2:31PM EST13.009.779.6010.00-0.18-1.81%1068.36%
PINS200515C000140002020-01-24 12:01PM EST14.008.908.709.000.00-10064.26%
PINS200515C000150002020-01-29 2:31PM EST15.007.977.808.20-0.06-0.75%1064.84%
PINS200515C000160002020-01-29 10:05AM EST16.007.007.007.20+0.40+6.06%1061.38%
PINS200515C000170002020-01-28 9:37AM EST17.005.866.206.400.00-4060.74%
PINS200515C000180002020-01-29 9:37AM EST18.005.405.405.70+0.30+5.88%52060.11%
PINS200515C000190002020-01-29 12:11PM EST19.005.004.705.00+1.16+30.21%70059.42%
PINS200515C000200002020-01-29 3:56PM EST20.004.254.104.30+0.25+6.25%85058.64%
PINS200515C000210002020-01-29 11:46AM EST21.003.703.503.70+0.27+7.87%16057.72%
PINS200515C000220002020-01-29 3:44PM EST22.003.103.003.10+0.25+8.77%82056.69%
PINS200515C000230002020-01-29 1:52PM EST23.002.802.602.70+0.45+19.15%66057.62%
PINS200515C000240002020-01-29 3:48PM EST24.002.232.202.25+0.18+8.78%23056.93%
PINS200515C000250002020-01-29 3:55PM EST25.001.851.851.90+0.06+3.35%87056.69%
PINS200515C000260002020-01-29 1:09PM EST26.001.651.501.60+0.20+13.79%26056.03%
PINS200515C000270002020-01-29 10:28AM EST27.001.321.251.35+0.02+1.54%5056.06%
PINS200515C000280002020-01-28 1:33PM EST28.001.001.051.150.00-1056.35%
PINS200515C000290002020-01-28 12:39PM EST29.000.900.850.900.00-253055.27%
PINS200515C000300002020-01-29 2:34PM EST30.000.740.700.75+0.04+5.71%88055.27%
PINS200515C000310002020-01-23 10:53AM EST31.000.700.550.650.00-4055.32%
PINS200515C000320002020-01-27 1:27PM EST32.000.450.450.550.00-24055.47%
PINS200515C000330002020-01-23 1:06PM EST33.000.590.350.500.00-18055.96%
PINS200515C000340002020-01-29 2:06PM EST34.000.350.300.40-0.20-36.36%6055.96%
PINS200515C000350002020-01-28 3:55PM EST35.000.300.250.35+0.04+15.38%6056.54%
PINS200515C000360002020-01-28 1:10PM EST36.000.250.200.300.00-1056.64%
PINS200515C000370002020-01-17 1:50PM EST37.000.350.000.250.00-11051.37%
PINS200515C000380002020-01-28 9:42AM EST38.000.200.000.250.00-175053.52%
PINS200515C000390002019-11-14 1:36PM EST39.000.120.000.150.00-1350.78%
PINS200515C000400002020-01-28 12:48PM EST40.000.150.000.000.00-1025.00%
PINS200515C000410002020-01-23 12:18PM EST41.000.150.100.200.00-60061.33%
PINS200515C000420002020-01-22 9:31AM EST42.000.050.150.000.00-1056.25%
Opzioni Putper15 maggio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PINS200515P000100002020-01-17 11:27AM EST10.000.100.000.250.00-2087.70%
PINS200515P000110002020-01-08 3:37PM EST11.000.140.000.250.00-10078.52%
PINS200515P000120002020-01-15 10:10AM EST12.000.120.000.000.00-3025.00%
PINS200515P000130002020-01-27 12:12PM EST13.000.200.150.000.00-5056.64%
PINS200515P000140002020-01-24 2:14PM EST14.000.200.000.250.00-10055.27%
PINS200515P000150002020-01-27 10:13AM EST15.000.350.300.350.00-24061.52%
PINS200515P000160002020-01-29 1:46PM EST16.000.400.400.50-0.10-20.00%1,515059.67%
PINS200515P000170002020-01-28 9:37AM EST17.000.750.600.650.00-4058.50%
PINS200515P000180002020-01-29 12:02PM EST18.000.850.800.90-0.15-15.00%80057.42%
PINS200515P000190002020-01-29 1:46PM EST19.001.091.101.20-0.56-33.94%1057.08%
PINS200515P000200002020-01-29 2:48PM EST20.001.501.451.55-0.19-11.24%16056.49%
PINS200515P000210002020-01-29 2:58PM EST21.001.951.851.95-0.15-7.14%502055.76%
PINS200515P000220002020-01-29 10:07AM EST22.002.452.352.45-0.15-5.77%1,000055.88%
PINS200515P000230002020-01-29 12:16PM EST23.002.802.853.00-0.40-12.50%2055.27%
PINS200515P000240002020-01-21 10:21AM EST24.004.103.403.600.00-12054.59%
PINS200515P000250002020-01-29 11:51AM EST25.004.054.104.20-0.01-0.25%5054.35%
PINS200515P000260002020-01-29 12:14PM EST26.004.704.704.90-0.37-7.30%3053.03%
PINS200515P000270002020-01-28 3:12PM EST27.005.985.505.700.00-2054.05%
PINS200515P000280002020-01-29 2:31PM EST28.006.386.306.50+0.10+1.59%1054.25%
PINS200515P000290002020-01-17 12:53PM EST29.007.107.107.300.00-1053.61%
PINS200515P000300002020-01-29 12:59PM EST30.008.107.908.10-0.37-4.37%1052.00%
PINS200515P000310002019-10-18 2:57PM EST31.008.080.000.000.00-100.00%
PINS200515P000320002020-01-29 2:31PM EST32.009.849.709.90-0.16-1.60%1052.39%
PINS200515P000330002019-10-13 11:14PM EST33.009.7013.0013.400.00--0115.50%
PINS200515P000350002020-01-17 9:58AM EST35.0012.1012.5012.700.00--052.15%
PINS200515P000370002019-10-23 8:55AM EST37.0012.3017.6019.000.00--10152.64%
PINS200515P000420002019-10-14 12:42PM EST42.0016.9021.0024.200.00--0152.49%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità