Italia Markets closed

Pinterest, Inc. (PINS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
80,58+1,47 (+1,86%)
Alla chiusura: 4:00PM EST

80,54 -0,04 (-0,05%)
Dopo ore: 7:59PM EST

In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 maggio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PINS210521C000200002020-11-10 1:23PM EST20.0035.790.000.000.00-200.00%
PINS210521C000250002020-10-22 8:41AM EST25.0026.070.000.000.00-200.00%
PINS210521C000290002020-10-28 8:54AM EST29.0021.970.000.000.00-100.00%
PINS210521C000300002020-11-03 12:16PM EST30.0030.200.000.000.00-100.00%
PINS210521C000320002020-10-29 11:09AM EST32.0032.200.000.000.00-2100.00%
PINS210521C000340002020-10-30 10:36AM EST34.0027.150.000.000.00-100.00%
PINS210521C000350002020-10-30 10:36AM EST35.0026.400.000.000.00-300.00%
PINS210521C000360002020-10-29 9:20AM EST36.0019.900.000.000.00-100.00%
PINS210521C000370002020-11-05 3:12PM EST37.0028.710.000.000.00-100.00%
PINS210521C000380002020-11-09 2:22PM EST38.0023.900.000.000.00-100.00%
PINS210521C000390002020-11-09 10:27AM EST39.0025.380.000.000.00-100.00%
PINS210521C000400002020-11-09 3:54PM EST40.0016.960.000.000.00-300.00%
PINS210521C000410002020-10-26 8:54AM EST41.0018.050.000.000.00-200.00%
PINS210521C000420002020-11-05 2:28PM EST42.0024.950.000.000.00-200.00%
PINS210521C000430002020-11-05 1:14PM EST43.0024.100.000.000.00-100.00%
PINS210521C000440002020-11-06 2:26PM EST44.0024.200.000.000.00-200.00%
PINS210521C000450002020-11-10 3:45PM EST45.0016.080.000.000.00-1700.00%
PINS210521C000500002020-11-10 3:56PM EST50.0013.340.000.000.00-4100.00%
PINS210521C000550002020-11-10 1:47PM EST55.0011.230.000.000.00-3700.00%
PINS210521C000600002020-11-10 2:48PM EST60.008.990.000.000.00-5300.00%
PINS210521C000650002020-11-10 12:25PM EST65.007.600.000.000.00-14000.00%
PINS210521C000700002020-11-10 3:42PM EST70.006.220.000.000.00-1,28400.00%
PINS210521C000750002020-11-10 1:23PM EST75.005.160.000.000.00-1400.00%
PINS210521C000800002020-11-10 2:02PM EST80.004.350.000.000.00-500.00%
PINS210521C000850002020-11-10 1:08PM EST85.003.700.000.000.00-303.13%
PINS210521C000900002020-11-10 10:14AM EST90.002.800.000.000.00-706.25%
PINS210521C000950002020-11-10 12:58PM EST95.002.750.000.000.00-11806.25%
Opzioni Putper21 maggio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PINS210521P000200002020-11-10 10:57AM EST20.000.200.000.000.00-1050.00%
PINS210521P000250002020-10-23 1:37PM EST25.000.970.000.000.00-8050.00%
PINS210521P000290002020-11-10 10:26AM EST29.001.030.000.000.00-3050.00%
PINS210521P000300002020-11-10 2:56PM EST30.001.310.000.000.00-7050.00%
PINS210521P000310002020-11-09 2:16PM EST31.001.100.000.000.00-5050.00%
PINS210521P000320002020-11-04 2:59PM EST32.001.150.000.000.00-51050.00%
PINS210521P000330002020-11-04 3:01PM EST33.001.580.000.000.00-3050.00%
PINS210521P000340002020-11-04 3:02PM EST34.001.760.000.000.00-3050.00%
PINS210521P000350002020-11-09 10:39AM EST35.002.190.000.000.00-10050.00%
PINS210521P000360002020-10-30 2:29PM EST36.002.800.000.000.00-20025.00%
PINS210521P000370002020-11-02 3:42PM EST37.003.000.000.000.00-1025.00%
PINS210521P000380002020-11-05 1:59PM EST38.002.260.000.000.00-1025.00%
PINS210521P000390002020-11-09 11:39AM EST39.002.560.000.000.00-5025.00%
PINS210521P000400002020-11-10 2:56PM EST40.003.500.000.000.00-1025.00%
PINS210521P000410002020-10-07 8:30AM EST41.008.552.422.850.00-2220132.93%
PINS210521P000420002020-11-03 11:13AM EST42.004.420.000.000.00-1025.00%
PINS210521P000430002020-11-10 1:56PM EST43.004.500.000.000.00-14025.00%
PINS210521P000440002020-11-03 2:39PM EST44.004.960.000.000.00-5025.00%
PINS210521P000450002020-11-09 2:16PM EST45.005.650.000.000.00-1025.00%
PINS210521P000500002020-11-10 12:28PM EST50.007.650.000.000.00-7025.00%
PINS210521P000550002020-11-10 3:35PM EST55.0010.600.000.000.00-23012.50%
PINS210521P000600002020-11-06 3:54PM EST60.0013.950.000.000.00-5012.50%
PINS210521P000650002020-11-04 11:59AM EST65.0014.600.000.000.00-420012.50%
PINS210521P000700002020-11-09 9:31AM EST70.0018.000.000.000.00-606.25%
PINS210521P000750002020-11-09 9:31AM EST75.0020.960.000.000.00-503.13%
PINS210521P000900002020-10-30 11:09AM EST90.0034.700.000.000.00-100.00%