PINS - Pinterest, Inc.
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper21 gennaio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS220121C00003000 | 2020-01-28 10:37AM EST | 3.00 | 19.60 | 17.70 | 22.00 | 0.00 | - | 1 | 0 | 91.60% |
| PINS220121C00005000 | 2020-01-15 3:51PM EST | 5.00 | 17.00 | 15.90 | 20.30 | 0.00 | - | 10 | 0 | 81.45% |
| PINS220121C00008000 | 2020-01-27 11:03AM EST | 8.00 | 14.20 | 13.40 | 17.70 | 0.00 | - | 5 | 0 | 70.22% |
| PINS220121C00010000 | 2020-01-28 10:45AM EST | 10.00 | 13.45 | 13.50 | 14.60 | 0.00 | - | 120 | 0 | 67.14% |
| PINS220121C00013000 | 2020-01-29 10:32AM EST | 13.00 | 12.00 | 11.50 | 12.60 | -1.00 | -7.69% | 1 | 0 | 64.26% |
| PINS220121C00015000 | 2020-01-29 2:14PM EST | 15.00 | 10.80 | 10.30 | 11.00 | +0.60 | +5.88% | 10 | 0 | 60.25% |
| PINS220121C00018000 | 2020-01-29 3:35PM EST | 18.00 | 9.20 | 8.80 | 9.50 | +1.07 | +13.16% | 4 | 0 | 59.64% |
| PINS220121C00020000 | 2020-01-29 3:34PM EST | 20.00 | 8.00 | 7.80 | 8.50 | +0.71 | +9.74% | 7 | 0 | 58.09% |
| PINS220121C00023000 | 2020-01-29 10:14AM EST | 23.00 | 7.10 | 6.70 | 7.40 | +0.49 | +7.41% | 108 | 0 | 58.04% |
| PINS220121C00025000 | 2020-01-29 3:29PM EST | 25.00 | 6.34 | 6.00 | 6.60 | +0.37 | +6.20% | 43 | 0 | 57.07% |
| PINS220121C00027000 | 2020-01-29 2:46PM EST | 27.00 | 5.92 | 0.00 | 6.20 | +0.44 | +8.03% | 3 | 0 | 60.82% |
| PINS220121C00030000 | 2020-01-29 12:52PM EST | 30.00 | 5.10 | 4.60 | 5.20 | +0.20 | +4.08% | 12 | 0 | 56.30% |
| PINS220121C00032000 | 2020-01-29 1:33PM EST | 32.00 | 4.52 | 4.00 | 5.00 | +0.32 | +7.62% | 10 | 0 | 56.52% |
| PINS220121C00035000 | 2020-01-29 3:47PM EST | 35.00 | 3.78 | 3.50 | 4.20 | +0.48 | +14.55% | 2 | 0 | 55.80% |
| PINS220121C00037000 | 2020-01-22 12:14PM EST | 37.00 | 3.70 | 3.10 | 3.80 | 0.00 | - | 20 | 0 | 55.20% |
| PINS220121C00040000 | 2020-01-27 9:32AM EST | 40.00 | 2.35 | 2.75 | 3.40 | 0.00 | - | 41 | 0 | 55.62% |
| PINS220121C00042000 | 2020-01-22 9:47AM EST | 42.00 | 2.60 | 2.35 | 3.00 | 0.00 | - | 1 | 0 | 54.33% |
| PINS220121C00045000 | 2020-01-29 3:29PM EST | 45.00 | 2.32 | 2.05 | 2.80 | +0.12 | +5.45% | 14 | 0 | 55.01% |
Opzioni Putper21 gennaio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS220121P00003000 | 2020-01-16 10:13AM EST | 3.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PINS220121P00008000 | 2020-01-21 10:17AM EST | 8.00 | 0.55 | 0.20 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| PINS220121P00010000 | 2020-01-27 3:11PM EST | 10.00 | 0.90 | 0.75 | 1.05 | 0.00 | - | 3 | 0 | 56.45% |
| PINS220121P00013000 | 2020-01-27 10:21AM EST | 13.00 | 1.75 | 1.60 | 1.80 | 0.00 | - | 7 | 0 | 53.96% |
| PINS220121P00015000 | 2020-01-29 10:07AM EST | 15.00 | 2.70 | 2.30 | 2.70 | +0.25 | +10.20% | 10 | 0 | 53.96% |
| PINS220121P00018000 | 2020-01-29 3:19PM EST | 18.00 | 3.70 | 3.60 | 4.20 | -0.25 | -6.33% | 118 | 0 | 53.39% |
| PINS220121P00020000 | 2020-01-29 10:09AM EST | 20.00 | 4.90 | 4.60 | 4.90 | -0.27 | -5.22% | 11 | 0 | 51.00% |
| PINS220121P00023000 | 2020-01-27 3:36PM EST | 23.00 | 6.90 | 6.40 | 6.90 | 0.00 | - | 7 | 0 | 51.53% |
| PINS220121P00025000 | 2020-01-24 12:16PM EST | 25.00 | 7.90 | 7.60 | 8.20 | 0.00 | - | 3 | 0 | 50.78% |
| PINS220121P00027000 | 2019-12-20 3:55PM EST | 27.00 | 10.80 | 8.30 | 10.70 | 0.00 | - | 8 | 9 | 52.22% |
| PINS220121P00030000 | 2019-12-30 3:21PM EST | 30.00 | 13.59 | 11.10 | 11.70 | 0.00 | - | 3 | 0 | 51.78% |
| PINS220121P00032000 | 2019-11-18 3:40PM EST | 32.00 | 14.84 | 13.00 | 16.70 | 0.00 | - | - | 10 | 64.21% |
| PINS220121P00035000 | 2019-11-26 10:18AM EST | 35.00 | 17.20 | 16.80 | 18.80 | 0.00 | - | 2 | 7 | 68.25% |
| PINS220121P00037000 | 2019-12-16 12:00AM EST | 37.00 | 20.00 | 14.50 | 18.70 | 0.00 | - | - | 0 | 62.22% |
| PINS220121P00042000 | 2020-01-03 11:20AM EST | 42.00 | 24.00 | 20.70 | 21.70 | 0.00 | - | 1 | 0 | 51.29% |
| PINS220121P00045000 | 2020-01-17 2:40PM EST | 45.00 | 23.52 | 23.30 | 24.40 | 0.00 | - | 2 | 0 | 51.39% |