Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,13 -2,80 (-3,42%) Bitcoin EUR
53.724,14 -2.424,40 (-4,32%)
Pinterest, Inc. (PINS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:04PM EDT
Dopo ore:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240503C00020000 | 2024-05-01 10:22AM EDT | 20.00 | 19.65 | 19.00 | 21.75 | +5.58 | +39.66% | 5 | 4 | 717.97% |
| PINS240503C00021500 | 2024-04-30 9:31AM EDT | 21.50 | 12.25 | 17.65 | 19.70 | 0.00 | - | 8 | 8 | 554.30% |
| PINS240503C00022000 | 2024-04-23 2:10PM EDT | 22.00 | 11.35 | 18.25 | 19.20 | 0.00 | - | - | 15 | 414.84% |
| PINS240503C00025500 | 2024-04-25 1:29PM EDT | 25.50 | 7.40 | 13.95 | 15.90 | 0.00 | - | - | 1 | 464.45% |
| PINS240503C00026000 | 2024-04-19 3:42PM EDT | 26.00 | 6.67 | 13.00 | 15.70 | 0.00 | - | 5 | 1 | 494.34% |
| PINS240503C00027000 | 2024-05-01 3:19PM EDT | 27.00 | 13.71 | 13.05 | 13.65 | +6.86 | +100.15% | 5 | 12 | 271.88% |
| PINS240503C00027500 | 2024-04-29 1:10PM EDT | 27.50 | 6.44 | 12.05 | 13.85 | 0.00 | - | 1 | 2 | 398.83% |
| PINS240503C00029000 | 2024-05-01 10:18AM EDT | 29.00 | 10.85 | 9.80 | 12.05 | +5.65 | +108.65% | 23 | 30 | 312.89% |
| PINS240503C00029500 | 2024-05-01 1:41PM EDT | 29.50 | 10.85 | 10.00 | 13.10 | +6.10 | +128.42% | 7 | 7 | 300.78% |
| PINS240503C00030000 | 2024-05-01 3:15PM EDT | 30.00 | 10.47 | 9.00 | 12.25 | +6.13 | +141.24% | 354 | 359 | 204.69% |
| PINS240503C00030500 | 2024-05-01 2:35PM EDT | 30.50 | 9.45 | 8.00 | 10.95 | +5.15 | +119.77% | 9 | 43 | 330.86% |
| PINS240503C00031000 | 2024-05-01 1:10PM EDT | 31.00 | 9.35 | 9.00 | 10.15 | +5.75 | +159.72% | 84 | 354 | 171.09% |
| PINS240503C00031500 | 2024-05-01 10:59AM EDT | 31.50 | 8.84 | 8.00 | 9.65 | +5.42 | +158.48% | 16 | 176 | 267.19% |
| PINS240503C00032000 | 2024-05-01 2:12PM EDT | 32.00 | 7.95 | 8.30 | 9.40 | +4.91 | +161.51% | 61 | 228 | 212.11% |
| PINS240503C00032500 | 2024-05-01 3:24PM EDT | 32.50 | 7.85 | 6.95 | 8.10 | +5.22 | +198.48% | 211 | 2,032 | 152.34% |
| PINS240503C00033000 | 2024-05-01 3:58PM EDT | 33.00 | 7.50 | 6.45 | 7.90 | +5.03 | +203.64% | 639 | 1,691 | 198.44% |
| PINS240503C00033500 | 2024-05-01 3:48PM EDT | 33.50 | 7.05 | 6.35 | 7.15 | +4.91 | +229.44% | 375 | 463 | 146.48% |
| PINS240503C00034000 | 2024-05-01 3:49PM EDT | 34.00 | 6.65 | 5.85 | 6.65 | +4.74 | +248.17% | 1,158 | 2,761 | 137.50% |
| PINS240503C00034500 | 2024-05-01 1:54PM EDT | 34.50 | 5.45 | 5.00 | 7.00 | +3.73 | +216.86% | 226 | 2,002 | 84.38% |
| PINS240503C00035000 | 2024-05-01 3:59PM EDT | 35.00 | 5.50 | 4.80 | 5.60 | +3.98 | +261.84% | 2,297 | 5,673 | 109.77% |
| PINS240503C00035500 | 2024-05-01 2:51PM EDT | 35.50 | 5.10 | 3.95 | 5.10 | +3.76 | +280.60% | 186 | 403 | 101.56% |
| PINS240503C00036000 | 2024-05-01 3:16PM EDT | 36.00 | 4.59 | 3.85 | 4.65 | +3.39 | +282.50% | 1,183 | 3,219 | 101.56% |
| PINS240503C00036500 | 2024-05-01 3:54PM EDT | 36.50 | 3.95 | 2.99 | 4.45 | +2.95 | +295.00% | 369 | 1,207 | 129.69% |
| PINS240503C00037000 | 2024-05-01 3:09PM EDT | 37.00 | 3.50 | 3.40 | 3.65 | +2.59 | +284.62% | 4,828 | 5,112 | 60.55% |
| PINS240503C00037500 | 2024-05-01 3:53PM EDT | 37.50 | 2.90 | 2.79 | 3.35 | +2.19 | +308.45% | 874 | 5,089 | 62.50% |
| PINS240503C00038000 | 2024-05-01 3:26PM EDT | 38.00 | 2.62 | 2.25 | 2.68 | +1.97 | +303.08% | 913 | 833 | 68.95% |
| PINS240503C00038500 | 2024-05-01 3:52PM EDT | 38.50 | 2.01 | 1.89 | 2.34 | +1.46 | +265.45% | 413 | 246 | 51.76% |
| PINS240503C00039000 | 2024-05-01 3:46PM EDT | 39.00 | 1.62 | 1.50 | 1.84 | +1.26 | +350.00% | 4,559 | 3,499 | 63.67% |
| PINS240503C00039500 | 2024-05-01 3:47PM EDT | 39.50 | 1.30 | 0.98 | 1.30 | +0.98 | +306.25% | 2,728 | 78 | 48.63% |
| PINS240503C00040000 | 2024-05-01 3:59PM EDT | 40.00 | 0.86 | 0.83 | 0.88 | +0.57 | +196.55% | 13,493 | 6,519 | 41.99% |
| PINS240503C00040500 | 2024-05-01 3:58PM EDT | 40.50 | 0.58 | 0.47 | 0.63 | +0.34 | +141.67% | 4,607 | 220 | 43.75% |
| PINS240503C00041000 | 2024-05-01 3:59PM EDT | 41.00 | 0.39 | 0.33 | 0.40 | +0.20 | +105.26% | 2,996 | 463 | 42.48% |
| PINS240503C00041500 | 2024-05-01 3:58PM EDT | 41.50 | 0.21 | 0.19 | 0.25 | +0.05 | +31.25% | 1,282 | 133 | 42.77% |
| PINS240503C00042000 | 2024-05-01 3:52PM EDT | 42.00 | 0.14 | 0.10 | 0.15 | 0.00 | - | 2,712 | 1,922 | 43.16% |
| PINS240503C00042500 | 2024-05-01 3:57PM EDT | 42.50 | 0.08 | 0.06 | 0.09 | -0.01 | -11.11% | 1,047 | 547 | 44.14% |
| PINS240503C00043000 | 2024-05-01 3:46PM EDT | 43.00 | 0.06 | 0.04 | 0.06 | -0.03 | -33.33% | 2,747 | 3,258 | 46.48% |
| PINS240503C00043500 | 2024-05-01 3:52PM EDT | 43.50 | 0.04 | 0.02 | 0.04 | -0.03 | -42.86% | 64 | 82 | 48.44% |
| PINS240503C00044000 | 2024-05-01 3:47PM EDT | 44.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 116 | 749 | 51.56% |
| PINS240503C00045000 | 2024-05-01 3:14PM EDT | 45.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 555 | 1,832 | 58.59% |
| PINS240503C00050000 | 2024-05-01 2:57PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 2,147 | 87.50% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240503P00020000 | 2024-04-30 3:55PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 217 | 319 | 275.00% |
| PINS240503P00021500 | 2024-04-29 2:35PM EDT | 21.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 98 | 223 | 250.00% |
| PINS240503P00022000 | 2024-04-30 3:50PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 722 | 1,137 | 237.50% |
| PINS240503P00022500 | 2024-05-01 9:34AM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,750 | 231.25% |
| PINS240503P00023000 | 2024-04-30 1:58PM EDT | 23.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 129 | 225.00% |
| PINS240503P00023500 | 2024-04-30 3:46PM EDT | 23.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 42 | 122 | 212.50% |
| PINS240503P00024000 | 2024-05-01 10:17AM EDT | 24.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 1,621 | 206.25% |
| PINS240503P00024500 | 2024-05-01 9:31AM EDT | 24.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 439 | 200.00% |
| PINS240503P00025000 | 2024-05-01 1:59PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 94 | 1,298 | 193.75% |
| PINS240503P00025500 | 2024-05-01 11:40AM EDT | 25.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 405 | 881 | 187.50% |
| PINS240503P00026000 | 2024-05-01 2:42PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 614 | 1,812 | 175.00% |
| PINS240503P00026500 | 2024-05-01 11:31AM EDT | 26.50 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 169 | 324 | 168.75% |
| PINS240503P00027000 | 2024-05-01 3:49PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | -0.16 | -94.12% | 1,000 | 2,169 | 162.50% |
| PINS240503P00027500 | 2024-05-01 3:42PM EDT | 27.50 | 0.03 | 0.00 | 0.01 | -0.21 | -87.50% | 270 | 445 | 156.25% |
| PINS240503P00028000 | 2024-05-01 2:24PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | -0.30 | -96.77% | 753 | 1,794 | 150.00% |
| PINS240503P00028500 | 2024-05-01 3:28PM EDT | 28.50 | 0.01 | 0.00 | 0.01 | -0.40 | -97.56% | 434 | 539 | 143.75% |
| PINS240503P00029000 | 2024-05-01 3:55PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | -0.53 | -98.15% | 391 | 830 | 137.50% |
| PINS240503P00029500 | 2024-05-01 11:56AM EDT | 29.50 | 0.01 | 0.00 | 0.01 | -0.65 | -98.48% | 380 | 494 | 131.25% |
| PINS240503P00030000 | 2024-05-01 3:56PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | -0.75 | -98.68% | 955 | 3,161 | 125.00% |
| PINS240503P00030500 | 2024-05-01 12:21PM EDT | 30.50 | 0.01 | 0.00 | 0.01 | -0.91 | -98.91% | 157 | 996 | 118.75% |
| PINS240503P00031000 | 2024-05-01 2:29PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | -1.08 | -99.08% | 409 | 7,834 | 112.50% |
| PINS240503P00031500 | 2024-05-01 3:02PM EDT | 31.50 | 0.01 | 0.00 | 0.01 | -1.29 | -99.23% | 141 | 1,556 | 106.25% |
| PINS240503P00032000 | 2024-05-01 3:16PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | -1.51 | -99.34% | 518 | 5,326 | 100.00% |
| PINS240503P00032500 | 2024-05-01 3:43PM EDT | 32.50 | 0.01 | 0.00 | 0.01 | -1.74 | -99.43% | 231 | 904 | 93.75% |
| PINS240503P00033000 | 2024-05-01 3:37PM EDT | 33.00 | 0.01 | 0.00 | 0.02 | -1.95 | -99.49% | 577 | 6,309 | 96.88% |
| PINS240503P00033500 | 2024-05-01 2:40PM EDT | 33.50 | 0.02 | 0.00 | 0.02 | -2.12 | -99.07% | 302 | 984 | 90.63% |
| PINS240503P00034000 | 2024-05-01 3:37PM EDT | 34.00 | 0.01 | 0.00 | 0.04 | -2.40 | -99.59% | 416 | 1,947 | 92.19% |
| PINS240503P00034500 | 2024-05-01 1:58PM EDT | 34.50 | 0.02 | 0.00 | 0.04 | -2.71 | -99.27% | 40 | 94 | 84.38% |
| PINS240503P00035000 | 2024-05-01 2:31PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | -3.04 | -99.67% | 245 | 516 | 71.88% |
| PINS240503P00035500 | 2024-05-01 3:34PM EDT | 35.50 | 0.02 | 0.00 | 0.04 | -3.03 | -99.34% | 685 | 37 | 71.88% |
| PINS240503P00036000 | 2024-05-01 2:26PM EDT | 36.00 | 0.03 | 0.01 | 0.03 | -3.42 | -99.13% | 641 | 41 | 65.63% |
| PINS240503P00036500 | 2024-05-01 1:16PM EDT | 36.50 | 0.06 | 0.00 | 0.03 | -3.94 | -98.50% | 243 | 27 | 56.25% |
| PINS240503P00037000 | 2024-05-01 3:54PM EDT | 37.00 | 0.03 | 0.02 | 0.03 | -4.11 | -99.28% | 1,792 | 453 | 53.91% |
| PINS240503P00037500 | 2024-05-01 3:59PM EDT | 37.50 | 0.04 | 0.02 | 0.04 | -4.41 | -99.10% | 3,001 | 7 | 51.95% |
| PINS240503P00038000 | 2024-05-01 3:58PM EDT | 38.00 | 0.06 | 0.05 | 0.06 | -4.76 | -98.76% | 2,063 | 18 | 48.83% |
| PINS240503P00039000 | 2024-05-01 3:59PM EDT | 39.00 | 0.13 | 0.12 | 0.15 | -5.35 | -97.63% | 6,011 | 10 | 44.14% |
| PINS240503P00040000 | 2024-05-01 3:59PM EDT | 40.00 | 0.38 | 0.37 | 0.41 | -6.47 | -94.45% | 4,815 | 42 | 42.68% |
© 2024 Yahoo. Tutti i diritti riservati.