Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.126,05 -751,30 (-1,25%)
Pinterest, Inc. (PINS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240719C00019000 | 2024-04-12 3:06PM EDT | 19.00 | 14.50 | 14.30 | 16.20 | 0.00 | - | 3 | 3 | 81.05% |
| PINS240719C00020000 | 2024-04-17 3:50PM EDT | 20.00 | 13.25 | 13.25 | 14.45 | 0.00 | - | - | 1 | 85.55% |
| PINS240719C00023000 | 2024-04-12 3:00PM EDT | 23.00 | 10.75 | 10.15 | 12.95 | 0.00 | - | 3 | 6 | 70.90% |
| PINS240719C00024000 | 2024-03-22 10:17AM EDT | 24.00 | 10.70 | 8.65 | 9.55 | 0.00 | - | 2 | 3 | 0.00% |
| PINS240719C00025000 | 2024-04-10 3:26PM EDT | 25.00 | 9.55 | 9.00 | 11.70 | 0.00 | - | 1 | 11 | 81.40% |
| PINS240719C00026000 | 2024-04-26 3:39PM EDT | 26.00 | 8.75 | 8.70 | 8.90 | +0.45 | +5.42% | 1 | 11 | 60.79% |
| PINS240719C00027000 | 2024-04-25 9:52AM EDT | 27.00 | 5.76 | 7.85 | 8.10 | 0.00 | - | 1 | 13 | 59.23% |
| PINS240719C00028000 | 2024-04-25 12:16PM EDT | 28.00 | 6.25 | 7.05 | 8.20 | 0.00 | - | 1 | 10 | 67.11% |
| PINS240719C00029000 | 2024-04-26 12:43PM EDT | 29.00 | 6.40 | 5.40 | 7.30 | +1.05 | +19.63% | 1 | 222 | 54.93% |
| PINS240719C00030000 | 2024-04-26 12:31PM EDT | 30.00 | 5.70 | 4.60 | 5.90 | +0.95 | +20.00% | 53 | 4,432 | 58.69% |
| PINS240719C00031000 | 2024-04-25 9:32AM EDT | 31.00 | 2.98 | 4.30 | 5.05 | 0.00 | - | 1 | 468 | 54.32% |
| PINS240719C00032000 | 2024-04-26 2:07PM EDT | 32.00 | 4.42 | 3.40 | 5.35 | +0.87 | +24.51% | 3 | 218 | 52.49% |
| PINS240719C00033000 | 2024-04-26 1:47PM EDT | 33.00 | 3.95 | 3.70 | 3.85 | +0.86 | +27.83% | 20 | 377 | 51.20% |
| PINS240719C00034000 | 2024-04-26 3:24PM EDT | 34.00 | 3.24 | 3.20 | 3.30 | +0.62 | +23.66% | 49 | 715 | 50.39% |
| PINS240719C00035000 | 2024-04-26 1:18PM EDT | 35.00 | 2.85 | 2.79 | 2.81 | +0.59 | +26.11% | 275 | 265 | 50.05% |
| PINS240719C00036000 | 2024-04-26 1:12PM EDT | 36.00 | 2.42 | 2.38 | 2.41 | +0.55 | +29.41% | 454 | 856 | 49.88% |
| PINS240719C00037000 | 2024-04-26 3:29PM EDT | 37.00 | 2.02 | 2.01 | 2.10 | +0.43 | +27.04% | 364 | 936 | 50.32% |
| PINS240719C00038000 | 2024-04-26 3:58PM EDT | 38.00 | 1.72 | 1.71 | 1.88 | +0.41 | +31.30% | 211 | 820 | 50.20% |
| PINS240719C00039000 | 2024-04-25 3:09PM EDT | 39.00 | 1.15 | 1.43 | 1.60 | 0.00 | - | 3 | 131 | 51.32% |
| PINS240719C00040000 | 2024-04-26 3:46PM EDT | 40.00 | 1.22 | 1.20 | 1.36 | +0.48 | +64.86% | 5 | 610 | 51.15% |
| PINS240719C00041000 | 2024-04-26 3:59PM EDT | 41.00 | 1.02 | 1.00 | 1.05 | +0.40 | +64.52% | 10 | 485 | 49.05% |
| PINS240719C00042000 | 2024-04-25 9:54AM EDT | 42.00 | 0.51 | 0.83 | 1.02 | 0.00 | - | 1 | 127 | 51.86% |
| PINS240719C00043000 | 2024-04-24 3:49PM EDT | 43.00 | 0.55 | 0.69 | 0.74 | 0.00 | - | 101 | 183 | 49.02% |
| PINS240719C00044000 | 2024-04-26 10:31AM EDT | 44.00 | 0.54 | 0.57 | 0.62 | +0.12 | +28.57% | 1 | 123 | 49.02% |
| PINS240719C00045000 | 2024-04-26 11:34AM EDT | 45.00 | 0.45 | 0.47 | 0.55 | +0.05 | +12.50% | 2 | 190 | 49.90% |
| PINS240719C00046000 | 2024-04-18 9:36AM EDT | 46.00 | 0.35 | 0.39 | 0.43 | 0.00 | - | 40 | 64 | 49.02% |
| PINS240719C00047000 | 2024-04-22 9:33AM EDT | 47.00 | 0.28 | 0.33 | 0.56 | 0.00 | - | 2 | 4 | 51.86% |
| PINS240719C00048000 | 2024-04-24 9:33AM EDT | 48.00 | 0.20 | 0.27 | 0.32 | 0.00 | - | 2 | 9 | 49.95% |
| PINS240719C00049000 | 2024-04-24 12:10PM EDT | 49.00 | 0.18 | 0.23 | 0.27 | 0.00 | - | 50 | 78 | 50.10% |
| PINS240719C00050000 | 2024-04-23 12:47PM EDT | 50.00 | 0.14 | 0.19 | 0.23 | 0.00 | - | 1 | 159 | 50.39% |
| PINS240719C00055000 | 2024-04-25 12:01PM EDT | 55.00 | 0.07 | 0.07 | 0.11 | 0.00 | - | 2 | 668 | 50.39% |
| PINS240719C00060000 | 2024-04-26 3:42PM EDT | 60.00 | 0.05 | 0.01 | 0.11 | 0.00 | - | 2 | 304 | 54.30% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240719P00019000 | 2024-04-25 1:50PM EDT | 19.00 | 0.10 | 0.07 | 0.10 | 0.00 | - | 200 | 157 | 63.67% |
| PINS240719P00020000 | 2024-04-25 1:51PM EDT | 20.00 | 0.12 | 0.08 | 0.15 | 0.00 | - | 200 | 319 | 61.91% |
| PINS240719P00021000 | 2024-04-23 2:25PM EDT | 21.00 | 0.12 | 0.11 | 0.15 | 0.00 | - | 200 | 473 | 58.40% |
| PINS240719P00022000 | 2024-04-16 2:36PM EDT | 22.00 | 0.21 | 0.11 | 0.21 | 0.00 | - | 1 | 139 | 55.76% |
| PINS240719P00023000 | 2024-04-26 11:26AM EDT | 23.00 | 0.22 | 0.20 | 0.24 | -0.10 | -31.25% | 6 | 112 | 54.69% |
| PINS240719P00024000 | 2024-04-25 10:13AM EDT | 24.00 | 0.27 | 0.25 | 0.30 | -0.18 | -40.00% | 1 | 35 | 52.54% |
| PINS240719P00025000 | 2024-04-25 9:31AM EDT | 25.00 | 0.65 | 0.35 | 0.40 | 0.00 | - | 1 | 44 | 51.66% |
| PINS240719P00026000 | 2024-04-23 12:32PM EDT | 26.00 | 0.51 | 0.47 | 0.51 | 0.00 | - | 2 | 46 | 50.54% |
| PINS240719P00027000 | 2024-04-25 9:54AM EDT | 27.00 | 0.63 | 0.61 | 0.66 | -0.49 | -43.75% | 1 | 105 | 50.15% |
| PINS240719P00028000 | 2024-04-26 2:04PM EDT | 28.00 | 0.79 | 0.78 | 0.83 | -0.09 | -10.23% | 8 | 73 | 48.88% |
| PINS240719P00029000 | 2024-04-26 10:24AM EDT | 29.00 | 1.07 | 1.01 | 1.06 | -0.27 | -20.15% | 14 | 1,558 | 48.15% |
| PINS240719P00030000 | 2024-04-26 12:53PM EDT | 30.00 | 1.28 | 1.27 | 1.33 | -0.84 | -39.62% | 79 | 216 | 47.36% |
| PINS240719P00031000 | 2024-04-26 1:47PM EDT | 31.00 | 1.60 | 1.60 | 1.66 | -0.30 | -15.79% | 32 | 264 | 46.83% |
| PINS240719P00032000 | 2024-04-26 10:15AM EDT | 32.00 | 2.06 | 1.99 | 2.04 | -0.44 | -17.60% | 7 | 1,484 | 46.31% |
| PINS240719P00033000 | 2024-04-26 2:33PM EDT | 33.00 | 2.46 | 2.42 | 2.46 | -0.51 | -17.17% | 22 | 2,268 | 45.61% |
| PINS240719P00034000 | 2024-04-26 10:44AM EDT | 34.00 | 2.91 | 2.91 | 2.95 | -1.09 | -27.25% | 246 | 255 | 45.14% |
| PINS240719P00035000 | 2024-04-25 10:35AM EDT | 35.00 | 4.65 | 3.40 | 3.55 | 0.00 | - | 50 | 519 | 45.58% |
| PINS240719P00036000 | 2024-04-24 3:17PM EDT | 36.00 | 4.80 | 4.05 | 4.15 | 0.00 | - | 18 | 596 | 45.24% |
| PINS240719P00037000 | 2024-04-17 3:50PM EDT | 37.00 | 5.50 | 4.10 | 4.80 | 0.00 | - | 3 | 276 | 44.92% |
| PINS240719P00038000 | 2024-04-24 10:04AM EDT | 38.00 | 6.15 | 4.50 | 5.50 | 0.00 | - | 8 | 276 | 44.68% |
| PINS240719P00039000 | 2024-04-16 9:48AM EDT | 39.00 | 7.55 | 6.10 | 6.25 | 0.00 | - | 154 | 224 | 44.58% |
| PINS240719P00040000 | 2024-04-25 10:00AM EDT | 40.00 | 9.15 | 5.95 | 7.05 | 0.00 | - | 2 | 315 | 44.73% |
| PINS240719P00041000 | 2024-04-24 10:10AM EDT | 41.00 | 8.70 | 7.30 | 7.85 | 0.00 | - | 106 | 507 | 44.24% |
| PINS240719P00042000 | 2024-04-16 9:45AM EDT | 42.00 | 10.10 | 8.30 | 9.55 | 0.00 | - | 65 | 222 | 61.18% |
| PINS240719P00043000 | 2024-04-23 9:52AM EDT | 43.00 | 10.30 | 8.50 | 9.60 | 0.00 | - | 1 | 69 | 44.73% |
| PINS240719P00044000 | 2024-04-05 10:04AM EDT | 44.00 | 9.75 | 9.60 | 11.50 | 0.00 | - | 1 | 170 | 66.89% |
| PINS240719P00045000 | 2024-04-05 10:14AM EDT | 45.00 | 10.70 | 10.95 | 11.40 | 0.00 | - | 11 | 311 | 44.43% |
| PINS240719P00046000 | 2024-04-25 9:52AM EDT | 46.00 | 14.70 | 11.15 | 12.35 | 0.00 | - | 52 | 107 | 45.12% |
| PINS240719P00048000 | 2024-02-12 11:35AM EDT | 48.00 | 12.10 | 13.00 | 13.15 | 0.00 | - | 125 | 144 | 0.00% |
| PINS240719P00049000 | 2024-02-09 4:47PM EDT | 49.00 | 12.20 | 14.00 | 15.10 | 0.00 | - | - | 27 | 38.09% |
| PINS240719P00055000 | 2024-02-09 2:29PM EDT | 55.00 | 18.85 | 20.00 | 21.15 | 0.00 | - | - | 0 | 52.15% |
© 2024 Yahoo. Tutti i diritti riservati.