PINS - Pinterest, Inc.
NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Opzioni d'acquistoper24 gennaio 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS200124C00011000 | 2020-01-09 3:00PM EST | 11.00 | 8.60 | 11.30 | 13.40 | 0.00 | - | - | 1 | 523.44% |
| PINS200124C00012000 | 2020-01-14 11:25AM EST | 12.00 | 9.80 | 10.30 | 12.20 | 0.00 | - | 2 | 1 | 432.81% |
| PINS200124C00014000 | 2020-01-14 11:51AM EST | 14.00 | 8.00 | 8.20 | 10.50 | 0.00 | - | 2 | 1 | 377.73% |
| PINS200124C00016000 | 2020-01-17 11:12AM EST | 16.00 | 7.00 | 6.70 | 7.10 | +4.30 | +159.26% | 1 | 62 | 216.41% |
| PINS200124C00016500 | 2019-12-23 10:13AM EST | 16.50 | 5.20 | 5.90 | 7.10 | 0.00 | - | 10 | 10 | 50.00% |
| PINS200124C00017000 | 2020-01-06 11:01AM EST | 17.00 | 2.30 | 5.50 | 7.20 | 0.00 | - | 1 | 8 | 257.81% |
| PINS200124C00017500 | 2020-01-15 12:04PM EST | 17.50 | 4.68 | 3.90 | 7.90 | 0.00 | - | 19 | 20 | 250.00% |
| PINS200124C00018000 | 2020-01-16 3:59PM EST | 18.00 | 5.00 | 4.70 | 5.70 | +0.10 | +2.04% | 3 | 162 | 187.11% |
| PINS200124C00018500 | 2020-01-17 12:07PM EST | 18.50 | 4.63 | 4.20 | 4.90 | +0.27 | +6.19% | 1 | 419 | 123.44% |
| PINS200124C00019000 | 2020-01-17 10:47AM EST | 19.00 | 4.30 | 3.70 | 4.20 | +0.58 | +15.59% | 9 | 181 | 155.47% |
| PINS200124C00019500 | 2020-01-17 9:55AM EST | 19.50 | 3.86 | 3.20 | 3.70 | +0.36 | +10.29% | 2 | 1,095 | 139.45% |
| PINS200124C00020000 | 2020-01-17 3:52PM EST | 20.00 | 3.02 | 2.85 | 3.10 | +0.37 | +13.96% | 192 | 1,089 | 101.56% |
| PINS200124C00020500 | 2020-01-17 3:15PM EST | 20.50 | 2.50 | 2.40 | 2.65 | -0.05 | -1.96% | 14 | 584 | 64.06% |
| PINS200124C00021000 | 2020-01-17 3:01PM EST | 21.00 | 2.10 | 1.95 | 2.20 | +0.03 | +1.45% | 142 | 1,465 | 67.97% |
| PINS200124C00021500 | 2020-01-17 3:59PM EST | 21.50 | 1.62 | 1.50 | 1.75 | +0.02 | +1.25% | 97 | 803 | 64.45% |
| PINS200124C00022000 | 2020-01-17 3:59PM EST | 22.00 | 1.25 | 1.20 | 1.35 | -0.05 | -3.85% | 638 | 2,129 | 69.92% |
| PINS200124C00022500 | 2020-01-17 3:59PM EST | 22.50 | 0.90 | 0.85 | 1.00 | -0.08 | -8.16% | 1,821 | 2,460 | 67.77% |
| PINS200124C00023000 | 2020-01-17 3:59PM EST | 23.00 | 0.65 | 0.65 | 0.70 | -0.10 | -13.33% | 2,867 | 2,545 | 70.31% |
| PINS200124C00023500 | 2020-01-17 3:59PM EST | 23.50 | 0.46 | 0.45 | 0.55 | -0.14 | -23.33% | 2,184 | 819 | 74.41% |
| PINS200124C00024000 | 2020-01-17 3:59PM EST | 24.00 | 0.35 | 0.30 | 0.35 | -0.05 | -12.50% | 5,907 | 1,925 | 73.05% |
| PINS200124C00024500 | 2020-01-17 3:57PM EST | 24.50 | 0.25 | 0.20 | 0.30 | -0.10 | -28.57% | 775 | 625 | 78.91% |
| PINS200124C00025000 | 2020-01-17 3:48PM EST | 25.00 | 0.17 | 0.15 | 0.20 | -0.08 | -32.00% | 1,146 | 706 | 81.05% |
| PINS200124C00025500 | 2020-01-17 3:05PM EST | 25.50 | 0.10 | 0.20 | 0.15 | -0.09 | -47.37% | 177 | 28 | 92.97% |
| PINS200124C00026000 | 2020-01-17 3:06PM EST | 26.00 | 0.10 | 0.15 | 0.10 | 0.00 | - | 152 | 48 | 94.53% |
| PINS200124C00027000 | 2020-01-17 3:48PM EST | 27.00 | 0.08 | 0.00 | 0.15 | +0.03 | +60.00% | 159 | 21 | 101.17% |
Opzioni Putper24 gennaio 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS200124P00014000 | 2020-01-14 10:58AM EST | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 26 | 26 | 221.88% |
| PINS200124P00015000 | 2019-12-30 11:10AM EST | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 195.31% |
| PINS200124P00015500 | 2020-01-08 3:11PM EST | 15.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 8 | 181.25% |
| PINS200124P00016000 | 2020-01-14 11:53AM EST | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 27 | 168.75% |
| PINS200124P00016500 | 2020-01-08 11:38AM EST | 16.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 19 | 156.25% |
| PINS200124P00017000 | 2020-01-14 9:39AM EST | 17.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 22 | 162.50% |
| PINS200124P00017500 | 2020-01-14 12:41PM EST | 17.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 13 | 69 | 148.44% |
| PINS200124P00018000 | 2020-01-16 11:06AM EST | 18.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 56 | 135.94% |
| PINS200124P00018500 | 2020-01-14 11:47AM EST | 18.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 117 | 109.38% |
| PINS200124P00019000 | 2020-01-17 3:28PM EST | 19.00 | 0.02 | 0.00 | 0.10 | -0.01 | -33.33% | 20 | 402 | 110.94% |
| PINS200124P00019500 | 2020-01-16 12:50PM EST | 19.50 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 3 | 175 | 98.44% |
| PINS200124P00020000 | 2020-01-17 3:28PM EST | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 771 | 85.94% |
| PINS200124P00020500 | 2020-01-17 12:12PM EST | 20.50 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 36 | 323 | 73.44% |
| PINS200124P00021000 | 2020-01-17 3:22PM EST | 21.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 33 | 1,608 | 67.97% |
| PINS200124P00021500 | 2020-01-17 1:35PM EST | 21.50 | 0.13 | 0.10 | 0.15 | -0.10 | -43.48% | 171 | 466 | 64.45% |
| PINS200124P00022000 | 2020-01-17 3:59PM EST | 22.00 | 0.23 | 0.20 | 0.25 | -0.07 | -23.33% | 841 | 2,054 | 63.48% |
| PINS200124P00022500 | 2020-01-17 3:59PM EST | 22.50 | 0.41 | 0.35 | 0.45 | -0.14 | -25.45% | 1,259 | 1,499 | 65.04% |
| PINS200124P00023000 | 2020-01-17 3:59PM EST | 23.00 | 0.65 | 0.60 | 0.70 | -0.12 | -15.58% | 581 | 107 | 67.77% |
| PINS200124P00023500 | 2020-01-17 3:22PM EST | 23.50 | 0.90 | 0.90 | 1.05 | -0.40 | -30.77% | 87 | 72 | 71.68% |
| PINS200124P00024000 | 2020-01-17 3:24PM EST | 24.00 | 1.23 | 1.25 | 1.45 | -0.37 | -23.13% | 68 | 100 | 75.98% |
| PINS200124P00024500 | 2020-01-17 3:41PM EST | 24.50 | 1.62 | 1.60 | 1.90 | -0.88 | -35.20% | 5 | 5 | 78.91% |
| PINS200124P00025000 | 2020-01-17 11:11AM EST | 25.00 | 2.35 | 2.05 | 2.25 | -0.60 | -20.34% | 12 | 10 | 76.95% |
| PINS200124P00027000 | 2020-01-16 10:35AM EST | 27.00 | 4.60 | 3.80 | 4.20 | 0.00 | - | 20 | 10 | 50.00% |