PINS - Pinterest, Inc.
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper7 agosto 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS200807C00015000 | 2020-07-31 11:18AM EDT | 15.00 | 17.50 | 20.90 | 21.35 | 0.00 | - | 24 | 0 | 351.56% |
| PINS200807C00016000 | 2020-07-14 9:54AM EDT | 16.00 | 8.10 | 19.75 | 20.65 | 0.00 | - | 1 | 1 | 375.00% |
| PINS200807C00017000 | 2020-07-23 3:10PM EDT | 17.00 | 7.65 | 19.15 | 19.30 | 0.00 | - | - | 70 | 360.94% |
| PINS200807C00018000 | 2020-07-06 9:39AM EDT | 18.00 | 7.09 | 17.75 | 18.45 | 0.00 | - | - | 0 | 260.94% |
| PINS200807C00018500 | 2020-07-31 9:37AM EDT | 18.50 | 14.05 | 17.55 | 18.05 | 0.00 | - | 1 | 0 | 351.56% |
| PINS200807C00019000 | 2020-07-31 9:53AM EDT | 19.00 | 17.59 | 17.10 | 17.35 | +3.87 | +28.21% | 2 | 4 | 313.67% |
| PINS200807C00019500 | 2020-07-31 12:25PM EDT | 19.50 | 17.33 | 15.35 | 18.10 | +3.47 | +25.04% | 5 | 6 | 302.34% |
| PINS200807C00020000 | 2020-08-03 12:30PM EDT | 20.00 | 16.46 | 16.10 | 16.80 | +10.96 | +199.27% | 2 | 7 | 353.52% |
| PINS200807C00021000 | 2020-07-31 2:24PM EDT | 21.00 | 12.05 | 15.20 | 15.45 | 0.00 | - | 7 | 40 | 300.00% |
| PINS200807C00021500 | 2020-07-31 11:55AM EDT | 21.50 | 11.65 | 14.60 | 15.00 | 0.00 | - | 6 | 41 | 282.42% |
| PINS200807C00022000 | 2020-07-31 10:41AM EDT | 22.00 | 14.33 | 13.75 | 14.35 | +4.43 | +44.75% | 5 | 34 | 283.98% |
| PINS200807C00022500 | 2020-07-31 12:02PM EDT | 22.50 | 10.90 | 13.55 | 14.05 | 0.00 | - | 35 | 156 | 261.72% |
| PINS200807C00023000 | 2020-07-31 1:41PM EDT | 23.00 | 10.15 | 12.60 | 13.75 | 0.00 | - | 16 | 86 | 214.84% |
| PINS200807C00023500 | 2020-07-31 3:41PM EDT | 23.50 | 12.00 | 12.55 | 12.95 | +1.50 | +14.29% | 1 | 0 | 228.91% |
| PINS200807C00024000 | 2020-08-03 11:50AM EDT | 24.00 | 12.22 | 12.00 | 12.60 | +2.37 | +24.06% | 13 | 50 | 231.25% |
| PINS200807C00024500 | 2020-07-31 3:59PM EDT | 24.50 | 12.00 | 11.45 | 11.80 | +2.31 | +23.84% | 20 | 141 | 168.75% |
| PINS200807C00025000 | 2020-08-03 3:22PM EDT | 25.00 | 11.25 | 10.75 | 11.35 | +2.01 | +21.75% | 17 | 330 | 222.27% |
| PINS200807C00025500 | 2020-08-03 3:42PM EDT | 25.50 | 10.80 | 10.55 | 10.85 | +2.35 | +27.81% | 87 | 299 | 179.30% |
| PINS200807C00026000 | 2020-08-03 3:21PM EDT | 26.00 | 10.15 | 10.25 | 10.85 | +1.85 | +22.29% | 292 | 1,217 | 235.16% |
| PINS200807C00026500 | 2020-08-03 1:26PM EDT | 26.50 | 10.10 | 9.20 | 9.85 | +2.40 | +31.17% | 60 | 878 | 193.75% |
| PINS200807C00027000 | 2020-08-03 2:41PM EDT | 27.00 | 8.89 | 9.10 | 9.45 | +1.80 | +25.39% | 14 | 595 | 170.70% |
| PINS200807C00027500 | 2020-08-03 1:26PM EDT | 27.50 | 9.10 | 8.65 | 8.85 | +3.00 | +49.18% | 40 | 420 | 157.42% |
| PINS200807C00028000 | 2020-08-03 3:42PM EDT | 28.00 | 8.35 | 8.20 | 8.30 | +2.02 | +31.91% | 258 | 0 | 148.83% |
| PINS200807C00028500 | 2020-08-03 2:08PM EDT | 28.50 | 7.75 | 7.60 | 7.95 | +2.15 | +38.39% | 6 | 0 | 145.12% |
| PINS200807C00029000 | 2020-08-03 11:57AM EDT | 29.00 | 7.77 | 6.60 | 7.70 | +2.52 | +48.00% | 13 | 679 | 110.94% |
| PINS200807C00029500 | 2020-07-31 3:16PM EDT | 29.50 | 4.37 | 6.45 | 6.85 | 0.00 | - | 169 | 0 | 103.52% |
| PINS200807C00030000 | 2020-08-03 2:45PM EDT | 30.00 | 6.20 | 6.15 | 6.40 | +1.67 | +36.87% | 554 | 1,181 | 119.92% |
| PINS200807C00030500 | 2020-08-03 3:02PM EDT | 30.50 | 5.62 | 5.65 | 5.85 | +1.55 | +38.08% | 34 | 196 | 108.01% |
| PINS200807C00031500 | 2020-08-03 2:42PM EDT | 31.50 | 4.60 | 4.75 | 4.90 | +1.30 | +39.39% | 29 | 492 | 101.76% |
| PINS200807C00032000 | 2020-08-03 3:49PM EDT | 32.00 | 4.40 | 4.20 | 4.50 | +1.40 | +46.67% | 497 | 0 | 96.09% |
| PINS200807C00032500 | 2020-08-03 2:46PM EDT | 32.50 | 3.85 | 3.85 | 4.05 | +1.17 | +43.66% | 349 | 673 | 97.27% |
| PINS200807C00033000 | 2020-08-03 3:56PM EDT | 33.00 | 3.45 | 3.40 | 3.45 | +1.06 | +44.35% | 666 | 1,434 | 85.55% |
| PINS200807C00033500 | 2020-08-03 3:56PM EDT | 33.50 | 2.95 | 2.89 | 2.99 | +0.87 | +41.83% | 1,162 | 1,723 | 77.54% |
| PINS200807C00035000 | 2020-08-03 3:56PM EDT | 35.00 | 1.76 | 1.78 | 1.81 | +0.38 | +27.54% | 7,038 | 4,449 | 71.39% |
Opzioni Putper7 agosto 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS200807P00015000 | 2020-07-31 10:10AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 180 | 262.50% |
| PINS200807P00016000 | 2020-07-22 12:52PM EDT | 16.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 47 | 47 | 250.00% |
| PINS200807P00016500 | 2020-07-24 11:39AM EDT | 16.50 | 0.06 | 0.00 | 0.01 | 0.00 | - | 20 | 0 | 237.50% |
| PINS200807P00017000 | 2020-07-31 9:32AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 16 | 225.00% |
| PINS200807P00018000 | 2020-07-31 3:54PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 156 | 160 | 212.50% |
| PINS200807P00018500 | 2020-08-03 10:08AM EDT | 18.50 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 5 | 0 | 206.25% |
| PINS200807P00019000 | 2020-07-31 10:27AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 105 | 193.75% |
| PINS200807P00019500 | 2020-08-03 11:01AM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 571 | 187.50% |
| PINS200807P00020000 | 2020-07-31 3:58PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 181.25% |
| PINS200807P00020500 | 2020-08-03 10:36AM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 152 | 472 | 175.00% |
| PINS200807P00021000 | 2020-08-03 9:37AM EDT | 21.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 619 | 168.75% |
| PINS200807P00021500 | 2020-08-03 2:42PM EDT | 21.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 375 | 116 | 162.50% |
| PINS200807P00022000 | 2020-08-03 1:59PM EDT | 22.00 | 0.01 | 0.00 | 0.08 | -0.03 | -75.00% | 846 | 0 | 199.22% |
| PINS200807P00022500 | 2020-08-03 12:06PM EDT | 22.50 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 4 | 0 | 159.38% |
| PINS200807P00023000 | 2020-08-03 12:50PM EDT | 23.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 457 | 198 | 159.38% |
| PINS200807P00023500 | 2020-08-03 2:51PM EDT | 23.50 | 0.06 | 0.00 | 0.10 | +0.03 | +100.00% | 4 | 218 | 181.25% |
| PINS200807P00024000 | 2020-08-03 3:30PM EDT | 24.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 18 | 0 | 146.88% |
| PINS200807P00024500 | 2020-08-03 3:10PM EDT | 24.50 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 27 | 86 | 140.63% |
| PINS200807P00025000 | 2020-08-03 11:01AM EDT | 25.00 | 0.01 | 0.00 | 0.04 | -0.04 | -80.00% | 22 | 169 | 139.06% |
| PINS200807P00025500 | 2020-08-03 10:56AM EDT | 25.50 | 0.01 | 0.00 | 0.09 | -0.03 | -75.00% | 15 | 0 | 148.44% |
| PINS200807P00026000 | 2020-08-03 3:20PM EDT | 26.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 43 | 310 | 125.00% |
| PINS200807P00026500 | 2020-08-03 9:54AM EDT | 26.50 | 0.02 | 0.02 | 0.03 | -0.21 | -91.30% | 69 | 250 | 122.66% |
| PINS200807P00027000 | 2020-08-03 2:54PM EDT | 27.00 | 0.02 | 0.02 | 0.04 | -0.07 | -77.78% | 91 | 313 | 118.75% |
| PINS200807P00027500 | 2020-08-03 2:07PM EDT | 27.50 | 0.03 | 0.00 | 0.04 | -0.08 | -72.73% | 92 | 644 | 106.25% |
| PINS200807P00028000 | 2020-08-03 1:21PM EDT | 28.00 | 0.04 | 0.02 | 0.12 | -0.08 | -66.67% | 332 | 498 | 122.27% |
| PINS200807P00028500 | 2020-08-03 1:05PM EDT | 28.50 | 0.04 | 0.02 | 0.05 | -0.12 | -75.00% | 258 | 599 | 102.34% |
| PINS200807P00029000 | 2020-08-03 3:49PM EDT | 29.00 | 0.04 | 0.04 | 0.05 | -0.18 | -81.82% | 194 | 766 | 99.61% |
| PINS200807P00029500 | 2020-08-03 2:16PM EDT | 29.50 | 0.06 | 0.04 | 0.06 | -0.15 | -71.43% | 385 | 387 | 94.53% |
| PINS200807P00030000 | 2020-08-03 3:49PM EDT | 30.00 | 0.06 | 0.06 | 0.07 | -0.28 | -82.35% | 1,128 | 1,577 | 92.58% |
| PINS200807P00030500 | 2020-08-03 3:24PM EDT | 30.50 | 0.07 | 0.05 | 0.07 | -0.33 | -82.50% | 397 | 621 | 84.38% |
| PINS200807P00031500 | 2020-08-03 3:57PM EDT | 31.50 | 0.09 | 0.09 | 0.10 | -0.53 | -85.48% | 487 | 674 | 78.13% |
| PINS200807P00032000 | 2020-08-03 3:56PM EDT | 32.00 | 0.12 | 0.11 | 0.12 | -0.65 | -84.42% | 1,959 | 1,420 | 74.61% |
| PINS200807P00032500 | 2020-08-03 3:55PM EDT | 32.50 | 0.15 | 0.14 | 0.16 | -0.77 | -83.70% | 898 | 552 | 71.88% |
| PINS200807P00033000 | 2020-08-03 3:35PM EDT | 33.00 | 0.20 | 0.17 | 0.19 | -0.92 | -82.14% | 1,558 | 1,260 | 67.77% |
| PINS200807P00033500 | 2020-08-03 3:57PM EDT | 33.50 | 0.26 | 0.23 | 0.26 | -1.07 | -80.45% | 1,402 | 526 | 66.21% |
| PINS200807P00035000 | 2020-08-03 3:57PM EDT | 35.00 | 0.58 | 0.55 | 0.58 | -1.62 | -73.64% | 2,188 | 414 | 60.94% |
© 2020 Verizon Media. Tutti i diritti riservati.