PINS - Pinterest, Inc.
NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Opzioni d'acquistoper9 aprile 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS200409C00008500 | 2020-03-26 3:42PM EDT | 8.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PINS200409C00009000 | 2020-03-23 9:57PM EDT | 9.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PINS200409C00009500 | 2020-03-24 9:42AM EDT | 9.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| PINS200409C00010000 | 2020-03-30 3:57PM EDT | 10.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PINS200409C00010500 | 2020-04-03 3:43PM EDT | 10.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS200409C00011000 | 2020-04-06 9:45AM EDT | 11.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PINS200409C00011500 | 2020-04-06 12:00PM EDT | 11.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PINS200409C00012500 | 2020-04-06 1:56PM EDT | 12.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PINS200409C00013000 | 2020-04-06 3:05PM EDT | 13.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PINS200409C00013500 | 2020-04-06 11:06AM EDT | 13.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PINS200409C00014000 | 2020-04-06 2:52PM EDT | 14.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| PINS200409C00014500 | 2020-04-06 3:21PM EDT | 14.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 325 | 0 | 0.00% |
| PINS200409C00015000 | 2020-04-06 3:59PM EDT | 15.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1,303 | 0 | 0.00% |
| PINS200409C00015500 | 2020-04-06 3:58PM EDT | 15.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 752 | 0 | 6.25% |
| PINS200409C00016000 | 2020-04-06 3:55PM EDT | 16.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 12.50% |
| PINS200409C00016500 | 2020-04-06 3:25PM EDT | 16.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| PINS200409C00017000 | 2020-04-06 3:31PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 405 | 0 | 25.00% |
| PINS200409C00017500 | 2020-04-02 3:05PM EDT | 17.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| PINS200409C00018000 | 2020-04-06 12:05PM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PINS200409C00018500 | 2020-03-30 10:49AM EDT | 18.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 50.00% |
| PINS200409C00019000 | 2020-03-10 10:03AM EDT | 19.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PINS200409C00019500 | 2020-03-31 10:14AM EDT | 19.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PINS200409C00020000 | 2020-03-13 2:24PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PINS200409C00020500 | 2020-03-12 10:00AM EDT | 20.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PINS200409C00021000 | 2020-03-11 11:03AM EDT | 21.00 | 0.20 | 0.05 | 0.10 | 0.00 | - | 20 | 14 | 217.19% |
| PINS200409C00021500 | 2020-03-04 2:56PM EDT | 21.50 | 0.20 | 0.45 | 0.10 | 0.00 | - | - | 5 | 313.28% |
| PINS200409C00022000 | 2020-03-17 10:07AM EDT | 22.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PINS200409C00022500 | 2020-03-03 11:09PM EDT | 22.50 | 0.53 | 0.20 | 0.15 | 0.00 | - | - | 1 | 303.13% |
| PINS200409C00023000 | 2020-03-03 11:09PM EDT | 23.00 | 0.42 | 0.00 | 0.05 | 0.00 | - | - | 2 | 218.75% |
| PINS200409C00023500 | 2020-03-09 12:10AM EDT | 23.50 | 0.27 | - | 0.30 | 0.00 | - | - | 1 | 374.22% |
| PINS200409C00025500 | 2020-03-06 3:45PM EDT | 25.50 | 0.09 | - | 0.15 | 0.00 | - | - | 1 | 357.81% |
| PINS200409C00026000 | 2020-03-20 6:18PM EDT | 26.00 | 0.04 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
Opzioni Putper9 aprile 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS200409P00002000 | 2020-03-20 6:18PM EDT | 2.00 | 0.15 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PINS200409P00005000 | 2020-03-19 9:31AM EDT | 5.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PINS200409P00006000 | 2020-03-19 10:01AM EDT | 6.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PINS200409P00007000 | 2020-03-23 1:44PM EDT | 7.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PINS200409P00008000 | 2020-03-19 12:53PM EDT | 8.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PINS200409P00008500 | 2020-03-23 1:29PM EDT | 8.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PINS200409P00009000 | 2020-03-18 1:38PM EDT | 9.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PINS200409P00009500 | 2020-03-18 3:41PM EDT | 9.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PINS200409P00010000 | 2020-03-27 10:28AM EDT | 10.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PINS200409P00010500 | 2020-04-01 3:39PM EDT | 10.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| PINS200409P00011000 | 2020-04-03 3:44PM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| PINS200409P00011500 | 2020-04-03 3:30PM EDT | 11.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 50.00% |
| PINS200409P00012500 | 2020-04-06 11:31AM EDT | 12.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 50.00% |
| PINS200409P00013000 | 2020-04-06 2:57PM EDT | 13.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| PINS200409P00013500 | 2020-04-06 3:36PM EDT | 13.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 450 | 0 | 50.00% |
| PINS200409P00014000 | 2020-04-06 2:30PM EDT | 14.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 25.00% |
| PINS200409P00014500 | 2020-04-06 3:50PM EDT | 14.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| PINS200409P00015000 | 2020-04-06 3:36PM EDT | 15.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2,265 | 0 | 6.25% |
| PINS200409P00015500 | 2020-04-06 2:02PM EDT | 15.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| PINS200409P00016000 | 2020-04-06 2:02PM EDT | 16.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| PINS200409P00016500 | 2020-04-03 1:58PM EDT | 16.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PINS200409P00017000 | 2020-04-06 1:37PM EDT | 17.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| PINS200409P00018000 | 2020-04-02 12:14PM EDT | 18.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PINS200409P00018500 | 2020-03-09 10:17AM EDT | 18.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PINS200409P00019000 | 2020-03-23 9:30AM EDT | 19.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS200409P00019500 | 2020-04-02 9:42AM EDT | 19.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS200409P00020000 | 2020-03-31 12:43PM EDT | 20.00 | 4.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PINS200409P00020500 | 2020-04-02 3:56PM EDT | 20.50 | 6.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PINS200409P00021000 | 2020-03-16 10:56AM EDT | 21.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PINS200409P00022000 | 2020-03-11 12:24PM EDT | 22.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PINS200409P00024500 | 2020-03-18 10:07AM EDT | 24.50 | 12.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2020 Verizon Media. Tutti i diritti riservati.