PINS - Pinterest, Inc.
NYSE - NYSE Prezzo differito. 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 | 2020-08-03 9:53AM EDT | 3.00 | 33.84 | 31.00 | 35.80 | +5.34 | +18.74% | 4 | 138 | 129.88% |
| PINS220121C00005000 | 2020-08-03 11:09AM EDT | 5.00 | 31.55 | 29.10 | 34.00 | +2.76 | +9.59% | 1 | 88 | 110.16% |
| PINS220121C00008000 | 2020-07-31 12:14PM EDT | 8.00 | 26.00 | 26.40 | 30.80 | 0.00 | - | 10 | 131 | 85.35% |
| PINS220121C00010000 | 2020-08-03 12:06PM EDT | 10.00 | 27.00 | 25.60 | 29.00 | +3.35 | +14.16% | 14 | 1,613 | 92.77% |
| PINS220121C00013000 | 2020-08-03 12:57PM EDT | 13.00 | 24.50 | 22.30 | 26.40 | +2.50 | +11.36% | 1 | 2,553 | 76.17% |
| PINS220121C00015000 | 2020-08-03 3:20PM EDT | 15.00 | 22.40 | 21.35 | 23.00 | +1.96 | +9.59% | 18 | 2,895 | 63.72% |
| PINS220121C00018000 | 2020-08-03 11:09AM EDT | 18.00 | 20.30 | 18.20 | 20.90 | +2.40 | +13.41% | 13 | 1,235 | 57.98% |
| PINS220121C00020000 | 2020-08-03 3:58PM EDT | 20.00 | 18.60 | 18.60 | 19.30 | +1.60 | +9.41% | 101 | 2,912 | 67.24% |
| PINS220121C00023000 | 2020-08-03 12:48PM EDT | 23.00 | 17.40 | 16.40 | 17.80 | +2.40 | +16.00% | 77 | 996 | 66.50% |
| PINS220121C00025000 | 2020-08-03 3:46PM EDT | 25.00 | 15.97 | 15.55 | 16.95 | +1.97 | +14.07% | 82 | 1,955 | 68.42% |
| PINS220121C00027000 | 2020-08-03 10:22AM EDT | 27.00 | 14.50 | 13.85 | 15.15 | +1.75 | +13.73% | 7 | 804 | 62.55% |
| PINS220121C00030000 | 2020-08-03 2:29PM EDT | 30.00 | 13.09 | 12.75 | 13.45 | +1.79 | +15.84% | 73 | 3,386 | 62.68% |
| PINS220121C00032000 | 2020-08-03 3:43PM EDT | 32.00 | 12.30 | 12.15 | 12.55 | +1.78 | +16.92% | 39 | 773 | 63.39% |
| PINS220121C00035000 | 2020-08-03 3:57PM EDT | 35.00 | 11.20 | 10.85 | 11.20 | +1.88 | +20.17% | 194 | 1,841 | 62.37% |
| PINS220121C00037000 | 2020-08-03 3:59PM EDT | 37.00 | 10.25 | 10.00 | 10.65 | +1.31 | +14.65% | 42 | 323 | 62.41% |
| PINS220121C00042000 | 2020-08-03 2:27PM EDT | 42.00 | 8.50 | 8.50 | 8.70 | +1.48 | +21.08% | 32 | 318 | 61.39% |
| PINS220121C00045000 | 2020-08-03 3:32PM EDT | 45.00 | 7.80 | 7.50 | 7.70 | +1.53 | +24.40% | 193 | 3,669 | 60.24% |
Opzioni Putper21 gennaio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS220121P00003000 | 2020-07-31 11:00AM EDT | 3.00 | 0.10 | 0.01 | 0.42 | 0.00 | - | 2 | 54 | 119.14% |
| PINS220121P00005000 | 2020-08-03 10:48AM EDT | 5.00 | 0.10 | 0.05 | 0.77 | +0.01 | +11.11% | 2 | 70 | 106.64% |
| PINS220121P00008000 | 2020-08-03 3:09PM EDT | 8.00 | 0.27 | 0.11 | 1.00 | -0.11 | -28.95% | 1 | 256 | 86.82% |
| PINS220121P00010000 | 2020-08-03 3:37PM EDT | 10.00 | 0.55 | 0.46 | 0.69 | -0.02 | -3.51% | 41 | 618 | 75.00% |
| PINS220121P00015000 | 2020-08-03 3:37PM EDT | 15.00 | 1.33 | 1.18 | 1.40 | +0.05 | +3.91% | 115 | 215 | 67.19% |
| PINS220121P00018000 | 2020-08-03 10:13AM EDT | 18.00 | 1.83 | 0.04 | 2.16 | -0.40 | -17.94% | 29 | 635 | 52.59% |
| PINS220121P00020000 | 2020-08-03 3:56PM EDT | 20.00 | 2.41 | 2.56 | 2.65 | -0.27 | -10.07% | 41 | 1,355 | 64.36% |
| PINS220121P00023000 | 2020-08-03 12:08PM EDT | 23.00 | 3.60 | 3.60 | 4.80 | -0.32 | -8.16% | 4 | 638 | 68.16% |
| PINS220121P00025000 | 2020-08-03 2:31PM EDT | 25.00 | 4.60 | 4.30 | 4.85 | 0.00 | - | 31 | 201 | 63.53% |
| PINS220121P00027000 | 2020-08-03 9:57AM EDT | 27.00 | 5.24 | 5.20 | 5.60 | -0.31 | -5.59% | 5 | 37 | 62.43% |
| PINS220121P00030000 | 2020-08-03 2:30PM EDT | 30.00 | 6.85 | 6.60 | 7.05 | -0.52 | -7.06% | 6 | 172 | 61.37% |
| PINS220121P00032000 | 2020-07-16 12:52PM EDT | 32.00 | 12.15 | 6.00 | 8.15 | 0.00 | - | 10 | 12 | 55.55% |
| PINS220121P00035000 | 2020-08-03 3:31PM EDT | 35.00 | 9.67 | 8.55 | 9.85 | -0.53 | -5.20% | 21 | 19 | 57.76% |
| PINS220121P00037000 | 2020-08-03 3:40PM EDT | 37.00 | 10.75 | 10.50 | 11.05 | -0.94 | -8.04% | 1 | 8 | 59.60% |
| PINS220121P00040000 | 2020-08-03 12:59PM EDT | 40.00 | 12.47 | 12.05 | 13.00 | -6.63 | -34.71% | 13 | 10 | 58.01% |
| PINS220121P00042000 | 2020-07-31 9:45AM EDT | 42.00 | 15.00 | 13.50 | 14.35 | 0.00 | - | 2 | 2 | 57.97% |
| PINS220121P00045000 | 2020-08-03 2:31PM EDT | 45.00 | 16.45 | 15.75 | 16.45 | -1.06 | -6.05% | 5 | 2 | 57.87% |
© 2020 Verizon Media. Tutti i diritti riservati.