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
Opzioni d'acquistoper20 gennaio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS230120C00020000 | 2021-02-22 12:27PM EST | 20.00 | 65.70 | 59.50 | 64.25 | 0.00 | - | 1 | 235 | 71.53% |
| PINS230120C00023000 | 2021-02-23 3:50PM EST | 23.00 | 63.55 | 57.00 | 61.50 | 0.00 | - | 1 | 40 | 69.12% |
| PINS230120C00025000 | 2021-02-08 9:37AM EST | 25.00 | 58.10 | 55.00 | 60.00 | 0.00 | - | 1 | 37 | 67.38% |
| PINS230120C00028000 | 2021-02-11 9:50AM EST | 28.00 | 60.70 | 51.00 | 56.00 | 0.00 | - | 1 | 64 | 50.85% |
| PINS230120C00030000 | 2021-02-23 10:48AM EST | 30.00 | 57.80 | 52.00 | 56.50 | 0.00 | - | 1 | 162 | 71.14% |
| PINS230120C00032000 | 2021-02-08 2:37PM EST | 32.00 | 51.50 | 50.50 | 55.00 | 0.00 | - | 1 | 60 | 70.34% |
| PINS230120C00035000 | 2021-02-24 12:04PM EST | 35.00 | 49.00 | 48.10 | 53.00 | -6.00 | -10.91% | 2 | 163 | 69.15% |
| PINS230120C00037000 | 2021-02-09 2:25PM EST | 37.00 | 47.55 | 47.00 | 51.50 | 0.00 | - | 4 | 68 | 69.09% |
| PINS230120C00040000 | 2021-02-26 11:55AM EST | 40.00 | 47.50 | 46.20 | 49.85 | -0.50 | -1.04% | 1 | 557 | 72.03% |
| PINS230120C00042000 | 2021-02-22 3:46PM EST | 42.00 | 45.90 | 44.25 | 48.50 | 0.00 | - | 1 | 165 | 69.81% |
| PINS230120C00045000 | 2021-02-24 10:56AM EST | 45.00 | 45.00 | 42.85 | 46.90 | 0.00 | - | 1 | 321 | 70.59% |
| PINS230120C00047000 | 2021-02-19 10:17AM EST | 47.00 | 51.90 | 41.25 | 45.50 | 0.00 | - | 1 | 42 | 68.93% |
| PINS230120C00050000 | 2021-02-26 12:56PM EST | 50.00 | 41.50 | 40.05 | 42.80 | +0.25 | +0.61% | 8 | 501 | 67.55% |
| PINS230120C00055000 | 2021-02-26 3:32PM EST | 55.00 | 39.00 | 38.05 | 41.20 | -3.00 | -7.14% | 7 | 167 | 69.84% |
| PINS230120C00060000 | 2021-02-26 2:18PM EST | 60.00 | 36.10 | 34.95 | 37.90 | +0.10 | +0.28% | 14 | 1,315 | 66.89% |
| PINS230120C00065000 | 2021-02-26 1:08PM EST | 65.00 | 34.30 | 33.95 | 35.70 | -0.18 | -0.52% | 5 | 400 | 68.43% |
| PINS230120C00070000 | 2021-02-26 1:24PM EST | 70.00 | 32.69 | 31.95 | 33.70 | +0.84 | +2.64% | 11 | 2,263 | 68.27% |
| PINS230120C00075000 | 2021-02-26 2:58PM EST | 75.00 | 31.05 | 29.85 | 31.70 | +1.55 | +5.25% | 18 | 475 | 67.62% |
| PINS230120C00080000 | 2021-02-26 1:58PM EST | 80.00 | 29.00 | 26.50 | 30.45 | +0.76 | +2.69% | 27 | 799 | 66.06% |
| PINS230120C00085000 | 2021-02-26 3:44PM EST | 85.00 | 26.90 | 25.45 | 28.45 | -0.45 | -1.65% | 21 | 390 | 66.18% |
| PINS230120C00090000 | 2021-02-26 9:31AM EST | 90.00 | 25.18 | 24.75 | 27.35 | -0.22 | -0.87% | 14 | 986 | 67.53% |
| PINS230120C00095000 | 2021-02-25 11:49AM EST | 95.00 | 23.50 | 23.35 | 25.35 | 0.00 | - | 6 | 190 | 66.71% |
| PINS230120C00100000 | 2021-02-26 3:42PM EST | 100.00 | 22.95 | 22.30 | 22.85 | +0.70 | +3.15% | 275 | 1,336 | 65.52% |
| PINS230120C00105000 | 2021-02-25 3:06PM EST | 105.00 | 20.00 | 20.80 | 22.75 | -2.00 | -9.09% | 7 | 211 | 66.39% |
| PINS230120C00110000 | 2021-02-26 1:44PM EST | 110.00 | 20.20 | 19.10 | 20.90 | -0.40 | -1.94% | 2 | 532 | 64.86% |
| PINS230120C00115000 | 2021-02-22 11:30AM EST | 115.00 | 19.55 | 17.90 | 20.50 | 0.00 | - | 1 | 415 | 65.38% |
| PINS230120C00120000 | 2021-02-26 1:56PM EST | 120.00 | 18.00 | 17.40 | 18.50 | +0.35 | +1.98% | 20 | 529 | 64.73% |
| PINS230120C00125000 | 2021-02-25 2:16PM EST | 125.00 | 16.00 | 15.30 | 18.55 | -2.75 | -14.67% | 1 | 351 | 64.45% |
| PINS230120C00130000 | 2021-02-26 2:19PM EST | 130.00 | 15.90 | 16.05 | 17.10 | -1.90 | -10.67% | 4 | 123 | 65.57% |
Opzioni Putper20 gennaio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS230120P00020000 | 2021-02-19 1:25PM EST | 20.00 | 0.88 | 0.00 | 1.40 | 0.00 | - | 1 | 991 | 62.16% |
| PINS230120P00023000 | 2021-02-02 3:57PM EST | 23.00 | 2.25 | 0.00 | 3.55 | 0.00 | - | 1 | 10 | 70.34% |
| PINS230120P00025000 | 2021-02-16 10:55AM EST | 25.00 | 2.11 | 0.00 | 2.84 | 0.00 | - | 1 | 10 | 62.13% |
| PINS230120P00028000 | 2021-02-12 11:11AM EST | 28.00 | 2.64 | 0.10 | 4.90 | 0.00 | - | 2 | 219 | 66.48% |
| PINS230120P00030000 | 2021-02-17 12:11PM EST | 30.00 | 2.80 | 2.37 | 3.10 | 0.00 | - | 5 | 66 | 64.43% |
| PINS230120P00032000 | 2021-02-24 1:38PM EST | 32.00 | 3.29 | 2.86 | 4.35 | 0.00 | - | 10 | 888 | 66.72% |
| PINS230120P00035000 | 2021-02-19 12:48PM EST | 35.00 | 4.30 | 3.75 | 5.00 | +0.27 | +6.70% | 1 | 986 | 65.80% |
| PINS230120P00037000 | 2020-11-19 1:04PM EST | 37.00 | 7.90 | 4.40 | 7.85 | 0.00 | - | 1 | 15 | 71.48% |
| PINS230120P00040000 | 2021-02-24 12:10PM EST | 40.00 | 6.53 | 5.05 | 6.45 | +1.03 | +18.73% | 5 | 235 | 64.04% |
| PINS230120P00042000 | 2021-02-11 11:56AM EST | 42.00 | 6.50 | 6.15 | 7.65 | 0.00 | - | 250 | 542 | 65.87% |
| PINS230120P00045000 | 2021-02-23 2:01PM EST | 45.00 | 8.00 | 7.30 | 9.15 | 0.00 | - | 2 | 593 | 66.25% |
| PINS230120P00047000 | 2021-02-16 11:06AM EST | 47.00 | 9.00 | 7.35 | 9.20 | 0.00 | - | 1 | 346 | 63.02% |
| PINS230120P00050000 | 2021-02-26 3:31PM EST | 50.00 | 9.95 | 9.15 | 12.35 | +0.35 | +3.65% | 6 | 380 | 67.24% |
| PINS230120P00055000 | 2021-02-19 3:15PM EST | 55.00 | 12.50 | 11.10 | 12.80 | 0.00 | - | 1 | 129 | 62.93% |
| PINS230120P00060000 | 2021-02-26 1:24PM EST | 60.00 | 15.40 | 13.60 | 16.15 | +2.05 | +15.36% | 4 | 1,138 | 63.97% |
| PINS230120P00065000 | 2021-02-26 10:44AM EST | 65.00 | 18.00 | 17.00 | 19.80 | -0.63 | -3.38% | 6 | 751 | 66.03% |
| PINS230120P00070000 | 2021-02-22 2:27PM EST | 70.00 | 21.40 | 19.30 | 23.00 | 0.00 | - | 44 | 1,187 | 65.33% |
| PINS230120P00075000 | 2021-02-16 9:52AM EST | 75.00 | 22.20 | 22.40 | 25.00 | 0.00 | - | 11 | 358 | 63.77% |
| PINS230120P00080000 | 2021-02-25 1:44PM EST | 80.00 | 26.11 | 26.00 | 27.75 | 0.00 | - | 1 | 307 | 63.54% |
| PINS230120P00085000 | 2021-02-22 3:36PM EST | 85.00 | 30.20 | 28.80 | 31.40 | 0.00 | - | 1 | 85 | 63.14% |
| PINS230120P00090000 | 2021-02-23 3:53PM EST | 90.00 | 32.19 | 32.25 | 34.75 | 0.00 | - | 2 | 29 | 62.88% |
| PINS230120P00095000 | 2021-02-19 10:15AM EST | 95.00 | 35.25 | 36.15 | 38.15 | 0.00 | - | 15 | 15 | 62.96% |
| PINS230120P00100000 | 2021-02-19 10:15AM EST | 100.00 | 39.38 | 39.30 | 41.80 | 0.00 | - | 1 | 19 | 62.24% |
| PINS230120P00105000 | 2020-12-29 12:54PM EST | 105.00 | 52.10 | 49.50 | 53.85 | 0.00 | - | - | 11 | 79.18% |
| PINS230120P00110000 | 2021-02-05 12:59PM EST | 110.00 | 47.00 | 46.55 | 49.85 | 0.00 | - | 2 | 64 | 62.15% |
| PINS230120P00120000 | 2021-02-18 9:48AM EST | 120.00 | 55.00 | 54.10 | 57.60 | 0.00 | - | 1 | 5 | 61.35% |
| PINS230120P00125000 | 2021-02-16 12:12AM EST | 125.00 | 58.00 | 57.50 | 61.85 | 0.00 | - | - | 8 | 60.72% |
© 2021 Verizon Media. Tutti i diritti riservati.
