Italia markets closed

Pinterest, Inc. (PINS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
68,14-0,70 (-1,02%)
Alla chiusura: 4:02PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PINS220121C000030002021-03-04 3:57PM EST3.0065.8863.0067.500.00-20651158.20%
PINS220121C000050002021-02-23 10:13AM EST5.0071.5061.0066.000.00-192158.79%
PINS220121C000080002020-12-18 9:30AM EST8.0063.1559.5562.350.00-1126151.86%
PINS220121C000100002021-03-04 1:30PM EST10.0058.7856.0061.000.00-251,445113.67%
PINS220121C000130002021-03-04 2:02PM EST13.0054.0053.0557.850.00-282,53595.31%
PINS220121C000150002021-03-05 3:18PM EST15.0053.0051.0054.50-3.80-6.69%120120.46%
PINS220121C000180002021-03-04 2:00PM EST18.0049.7048.4052.350.00-401,07873.34%
PINS220121C000200002021-03-05 3:49PM EST20.0047.5046.4549.85-2.50-5.00%31,876104.79%
PINS220121C000230002021-03-05 9:44AM EST23.0042.0043.5546.75-3.00-6.67%283192.14%
PINS220121C000250002021-03-05 11:22AM EST25.0039.8041.9045.90-9.66-19.53%151,31970.78%
PINS220121C000270002021-03-02 9:44AM EST27.0038.8540.0043.55-19.15-33.02%259563.28%
PINS220121C000300002021-03-05 12:25PM EST30.0038.4538.2541.65-1.05-2.66%62,85774.56%
PINS220121C000320002021-03-05 2:30PM EST32.0037.2536.5038.70-2.10-5.34%1393765.33%
PINS220121C000350002021-03-05 1:47PM EST35.0035.1335.3536.30-0.87-2.42%542,23171.56%
PINS220121C000370002021-03-04 11:10AM EST37.0038.7833.3534.650.00-667768.41%
PINS220121C000400002021-03-05 3:27PM EST40.0031.3531.4032.50-1.25-3.83%931,50869.12%
PINS220121C000420002021-02-22 1:50PM EST42.0044.3630.2031.100.00-222669.48%
PINS220121C000450002021-03-05 12:43PM EST45.0027.6028.2029.15-0.70-2.47%203,25369.17%
PINS220121C000500002021-03-05 3:50PM EST50.0025.0025.1526.15-1.15-4.40%391,60168.80%
PINS220121C000550002021-03-05 1:37PM EST55.0022.5522.4023.25-0.45-1.96%13068.00%
PINS220121C000600002021-03-05 3:06PM EST60.0020.5020.1020.80-0.50-2.38%8791668.09%
PINS220121C000650002021-03-05 3:27PM EST65.0018.4518.0518.60+0.05+0.27%1821,08968.13%
PINS220121C000700002021-03-05 3:52PM EST70.0016.3016.0016.70-0.09-0.55%1751,10167.83%
PINS220121C000750002021-03-05 3:51PM EST75.0014.0312.9515.55-0.47-3.24%386066.22%
PINS220121C000800002021-03-05 3:56PM EST80.0012.8512.6513.15-0.15-1.15%207066.86%
PINS220121C000850002021-03-05 3:40PM EST85.0011.2811.3012.00-0.02-0.18%119067.22%
PINS220121C000900002021-03-05 3:42PM EST90.0010.1010.0010.75-0.20-1.94%389066.89%
PINS220121C000950002021-03-05 3:51PM EST95.008.659.059.45-0.53-5.77%2167066.63%
PINS220121C001000002021-03-05 3:53PM EST100.008.308.058.55+0.25+3.11%378066.59%
PINS220121C001050002021-03-05 12:17PM EST105.006.357.257.75-0.60-8.63%103,54766.74%
PINS220121C001100002021-03-05 3:49PM EST110.006.606.406.95-0.10-1.49%49721,12466.39%
PINS220121C001150002021-03-04 3:39PM EST115.005.505.806.25-0.55-9.09%1311166.45%
PINS220121C001200002021-03-05 3:27PM EST120.005.055.055.65-0.25-4.72%5371,22166.05%
PINS220121C001250002021-03-05 2:40PM EST125.004.414.555.00-0.29-6.17%35065.80%
PINS220121C001300002021-03-05 3:18PM EST130.004.154.154.65-0.10-2.35%9793066.26%
Opzioni Putper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PINS220121P000030002021-03-04 9:30AM EST3.000.020.030.330.00-10318171.68%
PINS220121P000050002021-02-05 3:19PM EST5.000.070.000.740.00-185159.77%
PINS220121P000080002021-02-18 1:58PM EST8.000.070.000.150.00-2099.61%
PINS220121P000100002021-02-16 1:45PM EST10.000.020.001.230.00-10818126.66%
PINS220121P000130002021-03-03 12:23PM EST13.000.120.050.250.00-167084.57%
PINS220121P000150002021-03-04 2:14PM EST15.000.210.040.350.00-71,30180.66%
PINS220121P000180002021-03-01 9:55AM EST18.000.240.120.610.00-248679.30%
PINS220121P000200002021-03-03 3:17PM EST20.000.270.161.100.00-491,22981.79%
PINS220121P000230002021-02-09 9:32AM EST23.000.980.320.790.00-101,29671.14%
PINS220121P000250002021-03-04 2:14PM EST25.000.700.651.380.00-230875.88%
PINS220121P000270002021-02-18 10:47AM EST27.000.560.771.620.00-171073.68%
PINS220121P000300002021-03-05 10:22AM EST30.001.451.311.52+0.22+17.89%62,58969.43%
PINS220121P000320002021-02-17 9:47AM EST32.001.171.561.880.00-1011468.58%
PINS220121P000350002021-03-05 12:19PM EST35.002.502.232.45+0.53+26.90%2068.26%
PINS220121P000370002021-02-19 11:16AM EST37.003.362.672.97+1.69+101.20%1018768.08%
PINS220121P000400002021-03-05 12:52PM EST40.003.603.453.65+0.29+8.76%2660267.16%
PINS220121P000420002021-02-19 11:59AM EST42.002.544.004.250.00-412166.82%
PINS220121P000450002021-03-05 2:53PM EST45.005.205.055.30+0.35+7.22%6551,03666.93%
PINS220121P000500002021-03-05 3:37PM EST50.007.226.907.20+0.51+7.60%439,62766.33%
PINS220121P000550002021-03-05 2:03PM EST55.009.759.209.55+0.85+9.55%132,56666.52%
PINS220121P000600002021-03-05 2:31PM EST60.0012.3711.6012.10+0.87+7.57%2012,38466.05%
PINS220121P000650002021-03-05 3:27PM EST65.0015.0514.5014.90+0.55+3.79%232,67566.10%
PINS220121P000700002021-03-05 3:37PM EST70.0017.8617.3517.85+0.48+2.76%52,03565.38%
PINS220121P000750002021-03-05 11:26AM EST75.0023.8320.5021.35+2.83+13.48%202,30165.52%
PINS220121P000800002021-03-04 12:59PM EST80.0026.0323.9024.75+2.60+11.10%1131065.18%
PINS220121P000850002021-03-05 9:30AM EST85.0025.3827.5028.20+2.28+9.87%336264.66%
PINS220121P000900002021-02-25 12:36PM EST90.0031.8231.3031.80+6.32+24.78%5064.21%
PINS220121P000950002021-03-04 1:37PM EST95.0035.2535.2035.750.00-386664.11%
PINS220121P001000002021-03-04 10:44AM EST100.0042.1938.9039.85+5.69+15.59%12963.39%
PINS220121P001050002021-03-04 9:50AM EST105.0041.0043.1544.000.00-42763.45%
PINS220121P001100002021-03-02 12:15PM EST110.0039.0047.3548.450.00-13463.65%
PINS220121P001150002021-03-04 12:53PM EST115.0050.9051.7553.200.00-13064.64%
PINS220121P001200002021-03-04 12:53PM EST120.0055.2555.6557.650.00-308463.43%
PINS220121P001250002021-03-02 3:09PM EST125.0051.5160.2561.700.00-11362.54%
PINS220121P001300002021-02-17 1:20PM EST130.0054.6064.7566.450.00--262.87%