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'acquistoper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PINS230120C000200002021-02-22 12:27PM EST20.0065.7059.5064.250.00-123571.53%
PINS230120C000230002021-02-23 3:50PM EST23.0063.5557.0061.500.00-14069.12%
PINS230120C000250002021-02-08 9:37AM EST25.0058.1055.0060.000.00-13767.38%
PINS230120C000280002021-02-11 9:50AM EST28.0060.7051.0056.000.00-16450.85%
PINS230120C000300002021-02-23 10:48AM EST30.0057.8052.0056.500.00-116271.14%
PINS230120C000320002021-02-08 2:37PM EST32.0051.5050.5055.000.00-16070.34%
PINS230120C000350002021-02-24 12:04PM EST35.0049.0048.1053.00-6.00-10.91%216369.15%
PINS230120C000370002021-02-09 2:25PM EST37.0047.5547.0051.500.00-46869.09%
PINS230120C000400002021-02-26 11:55AM EST40.0047.5046.2049.85-0.50-1.04%155772.03%
PINS230120C000420002021-02-22 3:46PM EST42.0045.9044.2548.500.00-116569.81%
PINS230120C000450002021-02-24 10:56AM EST45.0045.0042.8546.900.00-132170.59%
PINS230120C000470002021-02-19 10:17AM EST47.0051.9041.2545.500.00-14268.93%
PINS230120C000500002021-02-26 12:56PM EST50.0041.5040.0542.80+0.25+0.61%850167.55%
PINS230120C000550002021-02-26 3:32PM EST55.0039.0038.0541.20-3.00-7.14%716769.84%
PINS230120C000600002021-02-26 2:18PM EST60.0036.1034.9537.90+0.10+0.28%141,31566.89%
PINS230120C000650002021-02-26 1:08PM EST65.0034.3033.9535.70-0.18-0.52%540068.43%
PINS230120C000700002021-02-26 1:24PM EST70.0032.6931.9533.70+0.84+2.64%112,26368.27%
PINS230120C000750002021-02-26 2:58PM EST75.0031.0529.8531.70+1.55+5.25%1847567.62%
PINS230120C000800002021-02-26 1:58PM EST80.0029.0026.5030.45+0.76+2.69%2779966.06%
PINS230120C000850002021-02-26 3:44PM EST85.0026.9025.4528.45-0.45-1.65%2139066.18%
PINS230120C000900002021-02-26 9:31AM EST90.0025.1824.7527.35-0.22-0.87%1498667.53%
PINS230120C000950002021-02-25 11:49AM EST95.0023.5023.3525.350.00-619066.71%
PINS230120C001000002021-02-26 3:42PM EST100.0022.9522.3022.85+0.70+3.15%2751,33665.52%
PINS230120C001050002021-02-25 3:06PM EST105.0020.0020.8022.75-2.00-9.09%721166.39%
PINS230120C001100002021-02-26 1:44PM EST110.0020.2019.1020.90-0.40-1.94%253264.86%
PINS230120C001150002021-02-22 11:30AM EST115.0019.5517.9020.500.00-141565.38%
PINS230120C001200002021-02-26 1:56PM EST120.0018.0017.4018.50+0.35+1.98%2052964.73%
PINS230120C001250002021-02-25 2:16PM EST125.0016.0015.3018.55-2.75-14.67%135164.45%
PINS230120C001300002021-02-26 2:19PM EST130.0015.9016.0517.10-1.90-10.67%412365.57%
Opzioni Putper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PINS230120P000200002021-02-19 1:25PM EST20.000.880.001.400.00-199162.16%
PINS230120P000230002021-02-02 3:57PM EST23.002.250.003.550.00-11070.34%
PINS230120P000250002021-02-16 10:55AM EST25.002.110.002.840.00-11062.13%
PINS230120P000280002021-02-12 11:11AM EST28.002.640.104.900.00-221966.48%
PINS230120P000300002021-02-17 12:11PM EST30.002.802.373.100.00-56664.43%
PINS230120P000320002021-02-24 1:38PM EST32.003.292.864.350.00-1088866.72%
PINS230120P000350002021-02-19 12:48PM EST35.004.303.755.00+0.27+6.70%198665.80%
PINS230120P000370002020-11-19 1:04PM EST37.007.904.407.850.00-11571.48%
PINS230120P000400002021-02-24 12:10PM EST40.006.535.056.45+1.03+18.73%523564.04%
PINS230120P000420002021-02-11 11:56AM EST42.006.506.157.650.00-25054265.87%
PINS230120P000450002021-02-23 2:01PM EST45.008.007.309.150.00-259366.25%
PINS230120P000470002021-02-16 11:06AM EST47.009.007.359.200.00-134663.02%
PINS230120P000500002021-02-26 3:31PM EST50.009.959.1512.35+0.35+3.65%638067.24%
PINS230120P000550002021-02-19 3:15PM EST55.0012.5011.1012.800.00-112962.93%
PINS230120P000600002021-02-26 1:24PM EST60.0015.4013.6016.15+2.05+15.36%41,13863.97%
PINS230120P000650002021-02-26 10:44AM EST65.0018.0017.0019.80-0.63-3.38%675166.03%
PINS230120P000700002021-02-22 2:27PM EST70.0021.4019.3023.000.00-441,18765.33%
PINS230120P000750002021-02-16 9:52AM EST75.0022.2022.4025.000.00-1135863.77%
PINS230120P000800002021-02-25 1:44PM EST80.0026.1126.0027.750.00-130763.54%
PINS230120P000850002021-02-22 3:36PM EST85.0030.2028.8031.400.00-18563.14%
PINS230120P000900002021-02-23 3:53PM EST90.0032.1932.2534.750.00-22962.88%
PINS230120P000950002021-02-19 10:15AM EST95.0035.2536.1538.150.00-151562.96%
PINS230120P001000002021-02-19 10:15AM EST100.0039.3839.3041.800.00-11962.24%
PINS230120P001050002020-12-29 12:54PM EST105.0052.1049.5053.850.00--1179.18%
PINS230120P001100002021-02-05 12:59PM EST110.0047.0046.5549.850.00-26462.15%
PINS230120P001200002021-02-18 9:48AM EST120.0055.0054.1057.600.00-1561.35%
PINS230120P001250002021-02-16 12:12AM EST125.0058.0057.5061.850.00--860.72%