Italia markets open in 7 hours 38 minutes

Pinterest, Inc. (PINS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
62,49-5,65 (-8,29%)
Alla chiusura: 4:02PM EST

62,98 0,49 (0,78%)
Dopo ore: 7:20PM EST

In the money
Mostra:ListaStraddle
Opzioni d'acquistoper12 marzo 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PINS210312C000400002021-02-09 10:06AM EST40.0040.3020.6523.900.00--2390.82%
PINS210312C000420002021-03-05 10:31AM EST42.0022.4018.9021.300.00-22302.93%
PINS210312C000430002021-03-05 10:29AM EST43.0022.0517.8020.500.00-33308.01%
PINS210312C000440002021-03-05 12:33PM EST44.0022.4517.1519.750.00-1111314.84%
PINS210312C000450002021-03-08 2:49PM EST45.0018.5016.2018.20-4.58-19.84%41251.95%
PINS210312C000460002021-03-05 10:31AM EST46.0018.4515.4518.200.00-22197.27%
PINS210312C000520002021-03-05 3:43PM EST52.0016.109.6011.350.00-88174.80%
PINS210312C000540002021-03-05 3:43PM EST54.0013.808.109.95+0.35+2.60%111127.34%
PINS210312C000550002021-03-08 3:51PM EST55.007.807.758.10-5.10-39.53%112163108.50%
PINS210312C000580002021-03-08 3:51PM EST58.005.124.955.55-4.43-46.39%13793.65%
PINS210312C000590002021-03-05 11:29AM EST59.004.054.304.850.00-121496.39%
PINS210312C000595002021-03-08 3:29PM EST59.504.303.904.40+0.10+2.38%2192.68%
PINS210312C000600002021-03-08 3:27PM EST60.004.103.404.10-5.65-57.95%41789.70%
PINS210312C000605002021-03-08 3:29PM EST60.503.703.303.85+0.50+15.62%211195.51%
PINS210312C000610002021-03-08 3:20PM EST61.003.353.153.40+0.36+12.04%731495.41%
PINS210312C000615002021-03-08 3:29PM EST61.502.992.783.10-0.23-7.14%341793.26%
PINS210312C000620002021-03-08 3:00PM EST62.002.752.542.85-3.95-58.96%1167993.95%
PINS210312C000625002021-03-08 3:36PM EST62.502.602.052.94-3.10-54.39%1712595.80%
PINS210312C000630002021-03-08 3:55PM EST63.002.261.962.32-3.69-62.02%1082691.11%
PINS210312C000635002021-03-08 3:33PM EST63.501.951.672.18-2.85-59.38%9531591.11%
PINS210312C000640002021-03-08 3:41PM EST64.001.711.431.80-3.26-65.59%2795586.82%
PINS210312C000645002021-03-08 3:56PM EST64.501.531.461.81-2.67-63.57%645094.82%
PINS210312C000650002021-03-08 3:58PM EST65.001.361.191.43-2.59-65.57%1,14221988.48%
PINS210312C000655002021-03-08 3:02PM EST65.501.350.801.71-2.82-67.63%2067692.63%
PINS210312C000660002021-03-08 3:51PM EST66.001.151.001.26-2.18-65.47%1,07039993.36%
PINS210312C000665002021-03-08 3:43PM EST66.501.000.851.01-2.48-71.26%34410590.14%
PINS210312C000670002021-03-08 3:26PM EST67.000.810.811.02-2.39-74.69%24823694.87%
PINS210312C000675002021-03-08 2:49PM EST67.500.940.671.01-1.96-67.59%955596.48%
PINS210312C000680002021-03-08 3:59PM EST68.000.640.610.70-1.84-74.19%8858391.89%
PINS210312C000685002021-03-08 3:58PM EST68.500.540.430.61-1.96-78.40%979488.87%
PINS210312C000690002021-03-08 2:48PM EST69.000.610.360.54-1.74-74.04%51844388.96%
PINS210312C000695002021-03-08 3:54PM EST69.500.460.310.57-1.40-75.27%946492.58%
PINS210312C000700002021-03-08 3:58PM EST70.000.400.380.42-1.50-78.95%1,02865793.95%
PINS210312C000705002021-03-08 2:40PM EST70.500.370.230.48-1.38-78.86%255394.53%
PINS210312C000710002021-03-08 3:55PM EST71.000.310.230.49-1.18-79.19%2048198.83%
PINS210312C000715002021-03-08 3:16PM EST71.500.240.160.33-1.01-80.80%643592.77%
PINS210312C000720002021-03-08 3:45PM EST72.000.320.150.41-0.78-70.91%19653999.61%
PINS210312C000725002021-03-08 3:41PM EST72.500.280.050.38-0.82-74.55%6350096.68%
PINS210312C000730002021-03-08 3:57PM EST73.000.220.150.30-0.83-79.05%207312101.17%
PINS210312C000740002021-03-08 3:03PM EST74.000.180.100.30-0.67-78.82%579204104.88%
PINS210312C000750002021-03-08 3:44PM EST75.000.140.110.19-0.61-81.33%707514104.69%
PINS210312C000760002021-03-08 3:54PM EST76.000.130.070.29-0.50-79.37%171465114.84%
PINS210312C000765002021-03-08 2:50PM EST76.500.130.000.30-0.34-72.34%2045113.67%
PINS210312C000770002021-03-08 2:12PM EST77.000.100.000.20-0.35-77.78%10885108.20%
PINS210312C000775002021-03-08 3:53PM EST77.500.100.010.41-0.40-80.00%5355127.73%
PINS210312C000780002021-03-08 2:44PM EST78.000.090.020.17-0.36-80.00%173121112.50%
PINS210312C000785002021-03-08 12:13PM EST78.500.110.040.15-0.20-64.52%77374115.23%
PINS210312C000790002021-03-08 3:48PM EST79.000.100.010.12-0.21-67.74%32425110.94%
PINS210312C000800002021-03-08 3:48PM EST80.000.080.050.09-0.23-74.19%336600117.19%
PINS210312C000810002021-03-08 1:34PM EST81.000.070.000.08-0.15-68.18%16171112.50%
PINS210312C000815002021-03-08 12:47PM EST81.500.060.000.13-0.18-75.00%2243122.66%
PINS210312C000820002021-03-08 1:35PM EST82.000.040.000.24-0.21-84.00%63718137.89%
PINS210312C000825002021-03-08 3:23PM EST82.500.050.000.06-0.17-77.27%118462114.06%
PINS210312C000830002021-03-08 12:23PM EST83.000.050.020.07-0.15-75.00%39209123.44%
PINS210312C000835002021-03-08 9:43AM EST83.500.170.000.07-0.02-10.53%4123121.09%
PINS210312C000840002021-03-08 1:35PM EST84.000.050.000.06-0.14-73.68%37147121.09%
PINS210312C000850002021-03-08 3:45PM EST85.000.040.010.17-0.14-77.78%99710145.70%
PINS210312C000860002021-03-08 1:27PM EST86.000.040.000.07-0.12-75.00%26349131.25%
PINS210312C000865002021-03-08 9:31AM EST86.500.050.001.63-0.30-85.71%327237.50%
PINS210312C000870002021-03-08 1:51PM EST87.000.040.020.08-0.12-75.00%14322142.19%
PINS210312C000875002021-03-05 12:52PM EST87.500.040.001.75-0.49-92.45%1303248.05%
PINS210312C000880002021-03-08 3:52PM EST88.000.050.001.58-0.09-64.29%1891244.34%
PINS210312C000890002021-03-08 11:25AM EST89.000.030.000.21+0.01+50.00%1097167.19%
PINS210312C000900002021-03-08 3:49PM EST90.000.070.020.04-0.05-41.67%691,480144.53%
PINS210312C000910002021-03-05 3:34PM EST91.000.050.000.08-0.19-79.17%479153.91%
PINS210312C000915002021-03-08 1:10PM EST91.500.030.000.12-0.43-93.48%129164.06%
PINS210312C000920002021-03-08 12:29PM EST92.000.030.000.06-0.07-70.00%217254151.56%
PINS210312C000950002021-03-08 11:56AM EST95.000.020.000.16-0.10-83.33%27413184.77%
PINS210312C001000002021-03-08 3:27PM EST100.000.020.010.02-0.06-75.00%15392167.19%
PINS210312C001050002021-03-05 3:49PM EST105.000.050.000.09-0.04-44.44%190205.47%
PINS210312C001100002021-03-05 3:44PM EST110.000.010.000.01-0.04-80.00%110322175.00%
PINS210312C001150002021-03-05 10:38AM EST115.000.030.000.010.00-961187.50%
PINS210312C001200002021-02-24 1:24PM EST120.000.190.001.610.00-24389.26%
PINS210312C001250002021-03-02 11:40AM EST125.000.060.000.150.00-14278.91%
Opzioni Putper12 marzo 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PINS210312P000350002021-03-05 11:34AM EST35.000.120.000.310.00-48368291.02%
PINS210312P000400002021-03-05 10:08AM EST40.000.050.000.050.00-33178.13%
PINS210312P000450002021-02-01 3:13PM EST45.000.570.020.000.00-10121.88%
PINS210312P000460002021-03-05 11:55AM EST46.000.300.000.100.00-33139.06%
PINS210312P000490002021-03-08 3:25PM EST49.000.130.030.30+0.03+30.00%92140.23%
PINS210312P000500002021-03-08 2:40PM EST50.000.160.120.18+0.04+33.33%79160128.13%
PINS210312P000510002021-03-08 3:38PM EST51.000.180.160.21-0.10-35.71%266124.02%
PINS210312P000520002021-03-08 1:55PM EST52.000.170.080.36-0.37-68.52%1093118.95%
PINS210312P000530002021-03-08 3:52PM EST53.000.290.260.32+0.12+70.59%3519116.80%
PINS210312P000540002021-03-08 3:25PM EST54.000.360.150.81+0.11+44.00%298123.05%
PINS210312P000550002021-03-08 3:02PM EST55.000.400.270.70+0.18+81.82%4678112.31%
PINS210312P000560002021-03-08 3:33PM EST56.000.530.381.04+0.31+140.91%5252115.63%
PINS210312P000570002021-03-08 3:24PM EST57.000.650.510.81+0.37+132.14%1026100.49%
PINS210312P000580002021-03-08 3:52PM EST58.000.860.791.00+0.55+177.42%5479100.68%
PINS210312P000590002021-03-08 3:29PM EST59.000.960.961.61+0.56+140.00%88429105.57%
PINS210312P000595002021-03-08 3:29PM EST59.501.191.221.43+0.78+190.24%10813599.95%
PINS210312P000600002021-03-08 3:47PM EST60.001.481.391.51+0.97+190.20%1,66325097.80%
PINS210312P000605002021-03-08 3:46PM EST60.501.641.481.71+1.11+209.43%705896.00%
PINS210312P000610002021-03-08 3:43PM EST61.001.571.682.08+1.02+185.45%12042999.22%
PINS210312P000615002021-03-08 3:58PM EST61.502.021.932.06+1.33+192.75%1,67135595.02%
PINS210312P000620002021-03-08 3:40PM EST62.001.932.082.59+1.16+150.65%25626599.02%
PINS210312P000625002021-03-08 3:54PM EST62.502.352.312.56+1.45+161.11%42126393.16%
PINS210312P000630002021-03-08 3:46PM EST63.002.512.522.93+1.51+151.00%4359893.95%
PINS210312P000635002021-03-08 2:50PM EST63.502.502.873.20+1.39+125.23%6825994.97%
PINS210312P000640002021-03-08 3:36PM EST64.002.903.103.35+1.71+143.70%19121690.72%
PINS210312P000645002021-03-08 3:13PM EST64.503.603.353.70+2.42+205.08%46244890.04%
PINS210312P000650002021-03-08 3:36PM EST65.003.503.754.05+2.10+150.00%65569991.80%
PINS210312P000655002021-03-08 3:22PM EST65.503.804.104.55+1.45+61.70%13212295.12%
PINS210312P000660002021-03-08 3:38PM EST66.004.044.504.75+1.72+74.14%31225292.68%
PINS210312P000665002021-03-08 3:59PM EST66.505.034.755.10+2.83+128.64%23110689.45%
PINS210312P000670002021-03-08 3:45PM EST67.004.925.205.80+2.55+107.59%22812798.44%
PINS210312P000675002021-03-08 3:33PM EST67.505.455.606.50+2.99+121.54%157154106.15%
PINS210312P000680002021-03-08 12:08PM EST68.004.546.006.55+2.10+86.07%11667397.75%
PINS210312P000685002021-03-08 12:47PM EST68.506.355.807.35+3.39+114.53%138091.60%
PINS210312P000690002021-03-08 2:41PM EST69.005.706.757.50+2.00+54.05%3615199.02%
PINS210312P000695002021-03-08 9:50AM EST69.506.257.307.65+2.20+54.32%794594.14%
PINS210312P000700002021-03-08 2:42PM EST70.006.707.608.90+2.55+61.45%284382115.14%
PINS210312P000705002021-03-08 2:42PM EST70.507.138.109.30+1.78+33.27%2964116.60%
PINS210312P000710002021-03-08 9:31AM EST71.004.328.609.60-0.50-10.37%19667114.75%
PINS210312P000715002021-03-08 2:51PM EST71.508.158.9510.30+1.75+27.34%227120.51%
PINS210312P000720002021-03-08 10:17AM EST72.005.359.1510.90-0.26-4.63%1998117.87%
PINS210312P000725002021-03-08 2:40PM EST72.508.909.6010.95+2.69+43.32%16122101.76%
PINS210312P000730002021-03-05 3:57PM EST73.0011.5010.5511.20+5.38+87.91%10568114.06%
PINS210312P000740002021-03-08 12:51PM EST74.008.9311.5012.60+1.43+19.07%37158134.77%
PINS210312P000750002021-03-08 2:52PM EST75.0011.9012.0013.70+3.31+38.53%74416125.78%
PINS210312P000760002021-03-08 11:29AM EST76.009.1213.3014.75+0.46+5.31%29297147.27%
PINS210312P000765002021-03-05 2:16PM EST76.509.5213.3015.35-0.96-9.16%1948133.20%
PINS210312P000770002021-03-08 1:42PM EST77.0015.0214.2515.75+5.09+51.26%15176152.15%
PINS210312P000775002021-03-08 3:08PM EST77.5014.8513.4516.05+4.65+45.59%483193.65%
PINS210312P000780002021-03-08 12:30PM EST78.0014.3715.0016.80+3.70+34.68%18153150.00%
PINS210312P000785002021-03-08 2:07PM EST78.5015.7015.8017.30+3.95+33.62%25172166.21%
PINS210312P000790002021-03-08 1:53PM EST79.0015.5514.9517.85+2.97+23.61%35295222.46%
PINS210312P000800002021-03-08 3:57PM EST80.0018.0317.4018.70+5.58+44.82%35553175.78%
PINS210312P000810002021-03-05 3:06PM EST81.0013.8618.4019.80+0.46+3.43%9256186.33%
PINS210312P000815002021-03-05 2:25PM EST81.5016.5018.7520.25+1.27+8.34%584180.86%
PINS210312P000820002021-03-05 3:28PM EST82.0019.1519.3021.10+4.05+26.82%5278200.59%
PINS210312P000825002021-03-05 2:33PM EST82.5019.9019.7520.95+4.29+27.48%93122171.68%
PINS210312P000830002021-03-08 1:52PM EST83.0019.8520.1021.80+4.25+27.24%2130184.96%
PINS210312P000835002021-03-05 11:20AM EST83.5020.5020.3522.15-1.75-7.87%131165.04%
PINS210312P000840002021-03-05 2:16PM EST84.0020.2721.0522.90+2.84+16.29%6129193.16%
PINS210312P000850002021-03-08 1:52PM EST85.0021.3022.1023.85+3.71+21.09%17115198.83%
PINS210312P000860002021-03-05 3:49PM EST86.0022.3022.9523.95+3.70+19.89%263201.76%
PINS210312P000865002021-03-02 9:49AM EST86.504.9523.4025.400.00-621199.22%
PINS210312P000870002021-03-01 10:17AM EST87.007.0123.8525.900.00-1222199.02%
PINS210312P000875002021-03-05 3:56PM EST87.5019.9524.3026.350.00-313195.51%
PINS210312P000880002021-03-02 9:56AM EST88.005.5024.8027.950.00-531250.20%
PINS210312P000890002021-02-24 9:53AM EST89.007.8024.8528.600.00--32188.67%
PINS210312P000900002021-03-05 12:41PM EST90.0024.0126.2028.950.00-211160.16%
PINS210312P000910002021-02-22 2:56PM EST91.0025.1027.9529.00+14.75+142.51%-1233.20%
PINS210312P000920002021-03-03 11:49AM EST92.0024.9529.0030.55+10.45+72.07%11210.55%
PINS210312P000980002021-03-05 9:50AM EST98.0031.3034.4037.050.00-44228.32%
PINS210312P001000002021-03-04 9:30AM EST100.0027.6535.6539.550.00-68207.03%
PINS210312P001020002021-03-05 1:04PM EST102.0036.5537.5041.350.00-11392.38%
PINS210312P001050002021-03-04 12:21PM EST105.0033.3040.2544.650.00-33425.59%