Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.123,42 -282,24 (-0,73%) Petrolio
81,09 -0,84 (-1,03%) Bitcoin EUR
55.925,62 -3.752,47 (-6,29%)
Pinterest, Inc. (PINS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:05PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240510C00026000 | 2024-04-16 12:50PM EDT | 26.00 | 7.14 | 6.90 | 7.95 | 0.00 | - | - | 2 | 141.99% |
| PINS240510C00027000 | 2024-04-25 12:09PM EDT | 27.00 | 6.25 | 6.25 | 6.95 | 0.00 | - | - | 3 | 89.84% |
| PINS240510C00027500 | 2024-04-29 9:45AM EDT | 27.50 | 6.70 | 5.90 | 7.90 | 0.00 | - | 2 | 3 | 152.15% |
| PINS240510C00030000 | 2024-04-30 3:54PM EDT | 30.00 | 4.50 | 4.25 | 4.45 | -0.77 | -14.61% | 19 | 106 | 105.66% |
| PINS240510C00031000 | 2024-04-26 1:37PM EDT | 31.00 | 3.75 | 3.60 | 3.75 | -0.40 | -9.64% | 1 | 56 | 105.47% |
| PINS240510C00031500 | 2024-04-30 3:54PM EDT | 31.50 | 3.45 | 3.25 | 3.40 | +0.40 | +13.11% | 6 | 2 | 103.42% |
| PINS240510C00032000 | 2024-04-30 3:38PM EDT | 32.00 | 3.25 | 2.93 | 3.10 | -0.06 | -1.81% | 8 | 30 | 102.64% |
| PINS240510C00032500 | 2024-04-30 3:14PM EDT | 32.50 | 2.74 | 2.66 | 2.85 | -0.28 | -9.27% | 5 | 18 | 103.42% |
| PINS240510C00033000 | 2024-04-30 3:58PM EDT | 33.00 | 2.48 | 2.46 | 2.53 | -0.23 | -8.49% | 98 | 425 | 103.22% |
| PINS240510C00033500 | 2024-04-30 3:59PM EDT | 33.50 | 2.26 | 2.22 | 2.27 | -0.19 | -7.76% | 279 | 13 | 102.83% |
| PINS240510C00034000 | 2024-04-30 3:59PM EDT | 34.00 | 2.03 | 1.98 | 2.05 | -0.29 | -12.50% | 601 | 884 | 102.44% |
| PINS240510C00035000 | 2024-04-30 3:59PM EDT | 35.00 | 1.63 | 1.55 | 1.67 | -0.26 | -13.76% | 224 | 158 | 102.05% |
| PINS240510C00036000 | 2024-04-30 3:53PM EDT | 36.00 | 1.26 | 1.22 | 1.33 | -0.19 | -13.10% | 117 | 111 | 101.86% |
| PINS240510C00036500 | 2024-04-30 3:43PM EDT | 36.50 | 1.14 | 1.02 | 1.24 | -0.23 | -16.79% | 36 | 16 | 101.76% |
| PINS240510C00037000 | 2024-04-30 3:57PM EDT | 37.00 | 0.96 | 0.93 | 1.02 | -0.15 | -13.51% | 164 | 477 | 100.49% |
| PINS240510C00037500 | 2024-04-30 3:45PM EDT | 37.50 | 0.86 | 0.80 | 0.91 | -0.15 | -14.85% | 149 | 371 | 100.29% |
| PINS240510C00038000 | 2024-04-30 3:58PM EDT | 38.00 | 0.73 | 0.71 | 0.80 | -0.18 | -19.78% | 312 | 289 | 100.59% |
| PINS240510C00038500 | 2024-04-30 3:05PM EDT | 38.50 | 0.66 | 0.61 | 0.70 | -0.18 | -21.43% | 56 | 14 | 100.20% |
| PINS240510C00039000 | 2024-04-30 3:57PM EDT | 39.00 | 0.57 | 0.50 | 0.62 | -0.13 | -18.57% | 97 | 228 | 99.41% |
| PINS240510C00040000 | 2024-04-30 3:58PM EDT | 40.00 | 0.40 | 0.40 | 0.47 | -0.13 | -24.53% | 213 | 107 | 100.29% |
| PINS240510C00041000 | 2024-04-30 3:59PM EDT | 41.00 | 0.32 | 0.30 | 0.41 | -0.13 | -28.89% | 109 | 166 | 102.73% |
| PINS240510C00042000 | 2024-04-30 3:37PM EDT | 42.00 | 0.24 | 0.21 | 0.28 | -0.08 | -25.00% | 28 | 204 | 100.59% |
| PINS240510C00043000 | 2024-04-30 3:43PM EDT | 43.00 | 0.18 | 0.15 | 0.20 | -0.07 | -28.00% | 144 | 23 | 99.80% |
| PINS240510C00044000 | 2024-04-30 3:25PM EDT | 44.00 | 0.14 | 0.10 | 0.17 | -0.03 | -17.65% | 19 | 14 | 100.98% |
| PINS240510C00045000 | 2024-04-30 3:42PM EDT | 45.00 | 0.13 | 0.07 | 0.16 | -0.01 | -7.14% | 67 | 119 | 103.91% |
| PINS240510C00050000 | 2024-04-30 3:52PM EDT | 50.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 163 | 77 | 101.56% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240510P00020000 | 2024-04-29 2:01PM EDT | 20.00 | 0.02 | 0.00 | 1.26 | 0.00 | - | 5 | 15 | 261.13% |
| PINS240510P00024000 | 2024-04-30 3:54PM EDT | 24.00 | 0.10 | 0.03 | 0.13 | +0.07 | +233.33% | 62 | 2 | 112.89% |
| PINS240510P00025000 | 2024-04-30 3:26PM EDT | 25.00 | 0.09 | 0.09 | 0.22 | -0.05 | -35.71% | 32 | 43 | 115.82% |
| PINS240510P00026000 | 2024-04-30 3:52PM EDT | 26.00 | 0.17 | 0.17 | 0.22 | -0.05 | -22.73% | 80 | 26 | 108.98% |
| PINS240510P00027000 | 2024-04-30 3:55PM EDT | 27.00 | 0.26 | 0.25 | 0.28 | 0.00 | - | 29 | 16 | 104.10% |
| PINS240510P00028000 | 2024-04-30 3:46PM EDT | 28.00 | 0.35 | 0.38 | 0.47 | -0.10 | -22.22% | 33 | 147 | 105.18% |
| PINS240510P00028500 | 2024-04-30 3:58PM EDT | 28.50 | 0.47 | 0.47 | 0.50 | -0.06 | -11.32% | 70 | 8 | 102.54% |
| PINS240510P00029000 | 2024-04-30 3:59PM EDT | 29.00 | 0.63 | 0.57 | 0.67 | -0.01 | -1.56% | 69 | 59 | 104.69% |
| PINS240510P00029500 | 2024-04-30 3:50PM EDT | 29.50 | 0.70 | 0.63 | 0.79 | -0.05 | -6.67% | 21 | 19 | 102.54% |
| PINS240510P00030000 | 2024-04-30 3:58PM EDT | 30.00 | 0.84 | 0.81 | 0.90 | -0.04 | -4.55% | 121 | 190 | 103.13% |
| PINS240510P00030500 | 2024-04-30 3:43PM EDT | 30.50 | 0.94 | 0.92 | 1.05 | -0.03 | -3.09% | 28 | 8 | 101.76% |
| PINS240510P00031000 | 2024-04-30 3:43PM EDT | 31.00 | 1.03 | 1.11 | 1.20 | -0.16 | -13.45% | 151 | 1,187 | 101.86% |
| PINS240510P00031500 | 2024-04-30 3:57PM EDT | 31.50 | 1.30 | 1.27 | 1.41 | -0.01 | -0.76% | 263 | 467 | 101.66% |
| PINS240510P00032000 | 2024-04-30 3:58PM EDT | 32.00 | 1.51 | 1.48 | 1.60 | -0.08 | -5.03% | 1,162 | 1,076 | 101.47% |
| PINS240510P00032500 | 2024-04-30 3:35PM EDT | 32.50 | 1.68 | 1.68 | 1.81 | -0.16 | -8.70% | 113 | 292 | 100.59% |
| PINS240510P00033000 | 2024-04-30 3:58PM EDT | 33.00 | 2.02 | 1.96 | 2.03 | +0.02 | +1.00% | 310 | 1,494 | 100.98% |
| PINS240510P00033500 | 2024-04-30 3:57PM EDT | 33.50 | 2.26 | 2.22 | 2.27 | -0.01 | -0.44% | 163 | 295 | 100.59% |
| PINS240510P00034000 | 2024-04-30 3:57PM EDT | 34.00 | 2.44 | 2.48 | 2.55 | -0.04 | -1.61% | 1,083 | 784 | 100.20% |
| PINS240510P00034500 | 2024-04-30 3:03PM EDT | 34.50 | 2.74 | 2.78 | 2.85 | -0.13 | -4.53% | 44 | 94 | 100.49% |
| PINS240510P00035000 | 2024-04-30 3:48PM EDT | 35.00 | 2.86 | 3.05 | 3.20 | -0.29 | -9.21% | 28 | 54 | 100.39% |
| PINS240510P00036000 | 2024-04-30 3:59PM EDT | 36.00 | 3.90 | 3.70 | 3.85 | -0.31 | -7.36% | 51 | 20 | 99.41% |
| PINS240510P00037000 | 2024-04-30 2:04PM EDT | 37.00 | 4.10 | 4.40 | 4.60 | -0.65 | -13.68% | 19 | 12 | 99.22% |
| PINS240510P00038000 | 2024-04-30 11:37AM EDT | 38.00 | 4.90 | 5.05 | 5.40 | +0.80 | +19.51% | 12 | 12 | 95.90% |
| PINS240510P00050000 | 2024-04-25 9:30AM EDT | 50.00 | 18.90 | 15.95 | 18.75 | 0.00 | - | - | 0 | 205.27% |
© 2024 Yahoo. Tutti i diritti riservati.