Italia markets close in 3 hours 38 minutes

Pinterest, Inc. (PINS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
76,22-8,21 (-9,72%)
Alla chiusura: 4:04PM EDT

75,87 -0,35 (-0,46%)
Preborsa: 7:49AM EDT

In the money
Mostra:ListaStraddle
Opzioni d'acquistoper23 aprile 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PINS210423C000350002021-03-31 9:34AM EDT35.0035.800.000.000.00-120.00%
PINS210423C000400002021-04-05 1:54PM EDT40.0039.450.000.000.00-110.00%
PINS210423C000500002021-04-06 10:03AM EDT50.0032.470.000.000.00-4110.00%
PINS210423C000550002021-04-15 3:21PM EDT55.0029.200.000.000.00-190.00%
PINS210423C000560002021-04-19 12:13AM EDT56.0022.500.000.000.00--40.00%
PINS210423C000600002021-04-16 12:58PM EDT60.0017.390.000.000.00-17210.00%
PINS210423C000610002021-04-16 2:19PM EDT61.0015.850.000.000.00-120.00%
PINS210423C000620002021-04-05 10:11AM EDT62.0015.200.000.000.00-110.00%
PINS210423C000630002021-04-05 2:16PM EDT63.0016.560.000.000.00-9120.00%
PINS210423C000640002021-04-16 12:36PM EDT64.0013.750.000.000.00-120.00%
PINS210423C000650002021-04-08 1:58PM EDT65.0020.270.000.000.00-20160.00%
PINS210423C000660002021-04-05 1:20PM EDT66.0013.820.000.000.00-1190.00%
PINS210423C000665002021-04-06 10:08AM EDT66.5015.700.000.000.00-7110.00%
PINS210423C000675002021-04-12 10:29AM EDT67.5014.950.000.000.00-1120.00%
PINS210423C000680002021-04-16 2:44PM EDT68.008.930.000.000.00-10400.00%
PINS210423C000685002021-04-05 1:06PM EDT68.5011.200.000.000.00-1140.00%
PINS210423C000690002021-04-16 1:58PM EDT69.008.600.000.000.00-10280.00%
PINS210423C000695002021-04-06 10:44AM EDT69.508.650.000.000.00-3200.00%
PINS210423C000700002021-04-16 3:57PM EDT70.007.280.000.000.00-701330.00%
PINS210423C000705002021-04-16 2:26PM EDT70.506.900.000.000.00-2170.00%
PINS210423C000710002021-04-16 11:40AM EDT71.007.100.000.000.00-1180.00%
PINS210423C000715002021-04-13 3:20PM EDT71.5012.700.000.000.00-4200.00%
PINS210423C000720002021-04-16 3:36PM EDT72.005.900.000.000.00-21460.00%
PINS210423C000725002021-04-16 1:40PM EDT72.506.200.000.000.00-5210.00%
PINS210423C000730002021-04-16 3:36PM EDT73.005.150.000.000.00-1091060.00%
PINS210423C000735002021-04-16 3:35PM EDT73.504.950.000.000.00-2021860.00%
PINS210423C000740002021-04-16 3:37PM EDT74.004.490.000.000.00-1151110.00%
PINS210423C000745002021-04-16 3:56PM EDT74.503.850.000.000.00-88870.00%
PINS210423C000750002021-04-16 3:57PM EDT75.003.500.000.000.00-3433410.00%
PINS210423C000755002021-04-16 3:22PM EDT75.503.450.000.000.00-3612540.00%
PINS210423C000760002021-04-16 3:59PM EDT76.003.100.000.000.00-3011130.00%
PINS210423C000765002021-04-16 3:59PM EDT76.502.800.000.000.00-8581,0520.78%
PINS210423C000770002021-04-16 3:59PM EDT77.002.610.000.000.00-1,7311,0123.13%
PINS210423C000775002021-04-16 3:59PM EDT77.502.380.000.000.00-1,0226043.13%
PINS210423C000780002021-04-16 3:59PM EDT78.002.250.000.000.00-9,2167,2216.25%
PINS210423C000785002021-04-16 3:58PM EDT78.502.040.000.000.00-1,3777356.25%
PINS210423C000790002021-04-16 3:59PM EDT79.001.860.000.000.00-2,0099706.25%
PINS210423C000795002021-04-16 3:58PM EDT79.501.700.000.000.00-75440212.50%
PINS210423C000800002021-04-16 3:59PM EDT80.001.580.000.000.00-23,87110,61412.50%
PINS210423C000805002021-04-16 3:59PM EDT80.501.440.000.000.00-76851212.50%
PINS210423C000810002021-04-16 3:59PM EDT81.001.310.000.000.00-72546012.50%
PINS210423C000815002021-04-16 3:49PM EDT81.501.190.000.000.00-1,6981,48412.50%
PINS210423C000825002021-04-16 3:59PM EDT82.501.010.000.000.00-4,1923,48012.50%
PINS210423C000830002021-04-16 3:59PM EDT83.000.930.000.000.00-1,9711,89212.50%
PINS210423C000840002021-04-16 3:58PM EDT84.000.800.000.000.00-7,2156,30325.00%
PINS210423C000850002021-04-16 3:59PM EDT85.000.670.000.000.00-34,45338,90825.00%
PINS210423C000860002021-04-16 3:47PM EDT86.000.600.000.000.00-6,3316,02525.00%
PINS210423C000865002021-04-16 2:44PM EDT86.500.520.000.000.00-4461325.00%
PINS210423C000870002021-04-16 3:59PM EDT87.000.500.000.000.00-48139725.00%
PINS210423C000875002021-04-16 2:46PM EDT87.500.500.000.000.00-9216325.00%
PINS210423C000880002021-04-16 3:57PM EDT88.000.440.000.000.00-48750325.00%
PINS210423C000885002021-04-16 3:47PM EDT88.500.420.000.000.00-3,2363,06125.00%
PINS210423C000890002021-04-16 3:44PM EDT89.000.410.000.000.00-12824225.00%
PINS210423C000900002021-04-16 3:59PM EDT90.000.340.000.000.00-6,6103,77725.00%
PINS210423C000910002021-04-16 3:57PM EDT91.000.310.000.000.00-32237925.00%
PINS210423C000915002021-04-16 10:55AM EDT91.500.320.000.000.00-15025.00%
PINS210423C000920002021-04-16 10:57AM EDT92.000.260.000.000.00-9613450.00%
PINS210423C000930002021-04-16 3:57PM EDT93.000.240.000.000.00-39235650.00%
PINS210423C000940002021-04-16 1:52PM EDT94.000.200.000.000.00-768250.00%
PINS210423C000950002021-04-16 3:48PM EDT95.000.180.000.000.00-11031950.00%
PINS210423C000960002021-04-16 2:52PM EDT96.000.150.000.000.00-9111750.00%
PINS210423C000970002021-04-15 11:11AM EDT97.000.170.000.000.00-1450.00%
PINS210423C000980002021-04-16 3:58PM EDT98.000.120.000.000.00-16416450.00%
PINS210423C000990002021-04-16 2:21PM EDT99.000.120.000.000.00-303950.00%
PINS210423C001000002021-04-16 3:52PM EDT100.000.090.000.000.00-22246850.00%
PINS210423C001010002021-04-15 2:29PM EDT101.000.050.000.000.00-31250.00%
PINS210423C001020002021-04-14 12:47PM EDT102.000.160.000.000.00-3650.00%
PINS210423C001030002021-04-14 12:47PM EDT103.000.140.000.000.00-3850.00%
PINS210423C001040002021-04-14 12:48PM EDT104.000.130.000.000.00-183050.00%
PINS210423C001050002021-04-16 3:40PM EDT105.000.040.000.000.00-32650.00%
PINS210423C001100002021-04-13 3:35PM EDT110.000.070.000.000.00-5950.00%
PINS210423C001150002021-04-12 11:22AM EDT115.000.180.000.000.00-1250.00%
PINS210423C001160002021-04-13 3:02PM EDT116.000.050.000.000.00-1150.00%
PINS210423C001200002021-04-15 9:57AM EDT120.000.010.000.000.00-6150.00%
PINS210423C001210002021-04-13 12:22PM EDT121.000.030.000.000.00-484850.00%
PINS210423C001220002021-04-19 12:13AM EDT122.000.03-0.000.00--1050.00%
PINS210423C001230002021-04-14 12:56PM EDT123.000.050.000.000.00-106650.00%
PINS210423C001250002021-04-19 12:13AM EDT125.000.17-0.000.00--250.00%
Opzioni Putper23 aprile 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PINS210423P000350002021-04-12 3:38PM EDT35.000.020.000.000.00--28550.00%
PINS210423P000400002021-04-12 10:27AM EDT40.000.050.000.000.00-19119850.00%
PINS210423P000420002021-04-19 12:14AM EDT42.000.02-0.000.00--2150.00%
PINS210423P000430002021-04-19 12:14AM EDT43.000.03-0.000.00--4050.00%
PINS210423P000440002021-04-19 12:14AM EDT44.000.03-0.000.00--2550.00%
PINS210423P000450002021-04-15 2:29PM EDT45.000.010.000.000.00-9012450.00%
PINS210423P000460002021-04-16 3:45PM EDT46.000.030.000.000.00-133950.00%
PINS210423P000490002021-04-19 12:14AM EDT49.000.05-0.000.00--350.00%
PINS210423P000500002021-04-16 3:20PM EDT50.000.050.000.000.00-10846250.00%
PINS210423P000510002021-04-19 12:14AM EDT51.000.05-0.000.00--150.00%
PINS210423P000540002021-04-19 12:14AM EDT54.000.26-0.000.00--2050.00%
PINS210423P000550002021-04-16 3:47PM EDT55.000.090.000.000.00-161550.00%
PINS210423P000560002021-04-19 12:14AM EDT56.000.09-0.000.00--650.00%
PINS210423P000580002021-04-19 12:14AM EDT58.000.10-0.000.00--4250.00%
PINS210423P000590002021-04-19 12:14AM EDT59.000.10-0.000.00--3250.00%
PINS210423P000600002021-04-16 3:39PM EDT60.000.110.000.000.00-35949350.00%
PINS210423P000610002021-04-16 2:01PM EDT61.000.150.000.000.00-57750.00%
PINS210423P000620002021-04-16 3:51PM EDT62.000.140.000.000.00-54050.00%
PINS210423P000630002021-04-16 3:53PM EDT63.000.150.000.000.00-15016850.00%
PINS210423P000635002021-04-16 2:21PM EDT63.500.190.000.000.00-16115025.00%
PINS210423P000640002021-04-16 3:20PM EDT64.000.200.000.000.00-6419625.00%
PINS210423P000650002021-04-16 3:59PM EDT65.000.250.000.000.00-16635425.00%
PINS210423P000660002021-04-16 3:58PM EDT66.000.260.000.000.00-25441225.00%
PINS210423P000665002021-04-16 2:34PM EDT66.500.320.000.000.00-20718425.00%
PINS210423P000675002021-04-16 3:59PM EDT67.500.380.000.000.00-17343325.00%
PINS210423P000680002021-04-16 3:58PM EDT68.000.420.000.000.00-15920325.00%
PINS210423P000685002021-04-16 3:49PM EDT68.500.440.000.000.00-343825.00%
PINS210423P000690002021-04-16 3:59PM EDT69.000.540.000.000.00-55241525.00%
PINS210423P000695002021-04-16 3:17PM EDT69.500.640.000.000.00-586425.00%
PINS210423P000700002021-04-16 3:59PM EDT70.000.720.000.000.00-2,8232,02512.50%
PINS210423P000705002021-04-16 3:59PM EDT70.500.810.000.000.00-57350912.50%
PINS210423P000710002021-04-16 3:59PM EDT71.000.900.000.000.00-6751,19112.50%
PINS210423P000715002021-04-16 3:59PM EDT71.501.030.000.000.00-39435112.50%
PINS210423P000720002021-04-16 3:59PM EDT72.001.160.000.000.00-30438512.50%
PINS210423P000725002021-04-16 3:58PM EDT72.501.260.000.000.00-7241,13312.50%
PINS210423P000730002021-04-16 3:58PM EDT73.001.380.000.000.00-20449712.50%
PINS210423P000735002021-04-16 3:59PM EDT73.501.680.000.000.00-3794336.25%
PINS210423P000740002021-04-16 3:56PM EDT74.001.670.000.000.00-7267486.25%
PINS210423P000745002021-04-16 3:46PM EDT74.502.000.000.000.00-4564396.25%
PINS210423P000750002021-04-16 3:59PM EDT75.002.250.000.000.00-1,0458733.13%
PINS210423P000755002021-04-16 3:57PM EDT75.502.310.000.000.00-3797413.13%
PINS210423P000760002021-04-16 3:58PM EDT76.002.640.000.000.00-7151,2170.78%
PINS210423P000765002021-04-16 3:24PM EDT76.502.820.000.000.00-3083310.00%
PINS210423P000770002021-04-16 3:59PM EDT77.003.240.000.000.00-8256360.00%
PINS210423P000775002021-04-16 3:39PM EDT77.503.080.000.000.00-2914820.00%
PINS210423P000780002021-04-16 3:44PM EDT78.003.690.000.000.00-6487210.00%
PINS210423P000785002021-04-16 3:36PM EDT78.503.850.000.000.00-2778740.00%
PINS210423P000790002021-04-16 3:55PM EDT79.004.130.000.000.00-3361,1560.00%
PINS210423P000795002021-04-16 3:41PM EDT79.504.450.000.000.00-8477720.00%
PINS210423P000800002021-04-16 3:51PM EDT80.004.980.000.000.00-1,2138840.00%
PINS210423P000805002021-04-16 2:04PM EDT80.505.140.000.000.00-103960.00%
PINS210423P000810002021-04-16 3:47PM EDT81.005.650.000.000.00-1345330.00%
PINS210423P000815002021-04-16 3:43PM EDT81.505.840.000.000.00-1121820.00%
PINS210423P000825002021-04-16 3:53PM EDT82.506.710.000.000.00-1442160.00%
PINS210423P000830002021-04-16 3:57PM EDT83.007.320.000.000.00-1453700.00%
PINS210423P000840002021-04-16 3:56PM EDT84.008.080.000.000.00-1625500.00%
PINS210423P000850002021-04-16 3:59PM EDT85.009.260.000.000.00-2844420.00%
PINS210423P000860002021-04-16 3:26PM EDT86.009.850.000.000.00-1501810.00%
PINS210423P000865002021-04-16 10:08AM EDT86.509.940.000.000.00-24700.00%
PINS210423P000870002021-04-16 1:25PM EDT87.0010.100.000.000.00-14800.00%
PINS210423P000875002021-04-16 1:20PM EDT87.5010.120.000.000.00-201410.00%
PINS210423P000880002021-04-15 1:29PM EDT88.005.550.000.000.00-10440.00%
PINS210423P000885002021-04-16 3:34PM EDT88.5012.110.000.000.00-4720.00%
PINS210423P000890002021-04-16 12:35PM EDT89.0011.880.000.000.00-10260.00%
PINS210423P000900002021-04-16 3:12PM EDT90.0013.550.000.000.00-62880.00%
PINS210423P000910002021-04-12 1:59PM EDT91.008.400.000.000.00--30.00%
PINS210423P000915002021-04-19 12:14AM EDT91.5015.000.000.000.00--10.00%
PINS210423P000920002021-04-13 9:34AM EDT92.006.150.000.000.00-8120.00%
PINS210423P000930002021-04-19 12:14AM EDT93.008.950.000.000.00--10.00%
PINS210423P001050002021-04-14 3:10PM EDT105.0022.000.000.000.00-110.00%
PINS210423P001100002021-04-19 12:14AM EDT110.0027.200.000.000.00--20.00%