Pinterest, Inc. (PINS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
Alla chiusura: 04:00PM EST
Preborsa:
Opzioni d'acquistoper10 dicembre 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS211210C00030000 | 2021-12-03 2:20PM EST | 30.00 | 6.16 | 0.00 | 0.00 | 0.00 | - | 37 | 37 | 0.00% |
| PINS211210C00033500 | 2021-12-02 1:56PM EST | 33.50 | 4.09 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| PINS211210C00034000 | 2021-12-03 2:50PM EST | 34.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 15 | 11 | 0.00% |
| PINS211210C00035000 | 2021-12-03 3:40PM EST | 35.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 90 | 159 | 0.00% |
| PINS211210C00036000 | 2021-12-03 3:58PM EST | 36.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 349 | 314 | 1.56% |
| PINS211210C00037000 | 2021-12-03 3:59PM EST | 37.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 402 | 263 | 6.25% |
| PINS211210C00038000 | 2021-12-03 3:58PM EST | 38.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 565 | 1,679 | 12.50% |
| PINS211210C00039000 | 2021-12-03 3:58PM EST | 39.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 103 | 209 | 25.00% |
| PINS211210C00040000 | 2021-12-03 3:58PM EST | 40.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,045 | 1,008 | 25.00% |
| PINS211210C00041000 | 2021-12-03 3:58PM EST | 41.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 91 | 262 | 25.00% |
| PINS211210C00041500 | 2021-12-03 3:58PM EST | 41.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 189 | 384 | 25.00% |
| PINS211210C00042000 | 2021-12-03 3:58PM EST | 42.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 53 | 410 | 25.00% |
| PINS211210C00042500 | 2021-12-03 3:58PM EST | 42.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 159 | 336 | 25.00% |
| PINS211210C00043000 | 2021-12-03 2:35PM EST | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 319 | 419 | 50.00% |
| PINS211210C00043500 | 2021-12-03 12:52PM EST | 43.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 321 | 50.00% |
| PINS211210C00044000 | 2021-12-03 3:46PM EST | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 149 | 505 | 50.00% |
| PINS211210C00045000 | 2021-12-03 3:42PM EST | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 22 | 384 | 50.00% |
| PINS211210C00046000 | 2021-12-03 3:41PM EST | 46.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 251 | 50.00% |
| PINS211210C00047000 | 2021-12-03 2:32PM EST | 47.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 74 | 239 | 50.00% |
| PINS211210C00047500 | 2021-12-03 11:48AM EST | 47.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 142 | 50.00% |
| PINS211210C00048000 | 2021-12-03 3:57PM EST | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 31 | 514 | 50.00% |
| PINS211210C00049000 | 2021-12-03 9:45AM EST | 49.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 562 | 50.00% |
| PINS211210C00050000 | 2021-12-03 3:52PM EST | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 187 | 1,279 | 50.00% |
| PINS211210C00051000 | 2021-12-03 3:51PM EST | 51.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 283 | 50.00% |
| PINS211210C00052000 | 2021-12-01 3:55PM EST | 52.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 50.00% |
| PINS211210C00053000 | 2021-12-01 1:08PM EST | 53.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 50.00% |
| PINS211210C00054000 | 2021-12-02 10:11AM EST | 54.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 66 | 50.00% |
| PINS211210C00055000 | 2021-12-03 3:24PM EST | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 34 | 4,288 | 50.00% |
| PINS211210C00056000 | 2021-12-02 3:59PM EST | 56.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| PINS211210C00057000 | 2021-12-03 3:23PM EST | 57.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 90 | 50.00% |
| PINS211210C00058000 | 2021-12-01 2:55PM EST | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| PINS211210C00060000 | 2021-12-03 3:23PM EST | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 154 | 50.00% |
| PINS211210C00061000 | 2021-12-01 9:35AM EST | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| PINS211210C00065000 | 2021-12-01 11:06AM EST | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 55 | 1,640 | 50.00% |
| PINS211210C00070000 | 2021-11-30 3:46PM EST | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 129 | 50.00% |
Opzioni Putper10 dicembre 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS211210P00025000 | 2021-12-03 3:38PM EST | 25.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 50.00% |
| PINS211210P00027000 | 2021-12-03 1:02PM EST | 27.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 40 | 50.00% |
| PINS211210P00030000 | 2021-12-03 3:56PM EST | 30.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 93 | 488 | 50.00% |
| PINS211210P00033500 | 2021-12-03 3:46PM EST | 33.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 187 | 548 | 12.50% |
| PINS211210P00034000 | 2021-12-03 3:49PM EST | 34.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 164 | 745 | 12.50% |
| PINS211210P00035000 | 2021-12-03 3:38PM EST | 35.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 304 | 429 | 6.25% |
| PINS211210P00036000 | 2021-12-03 3:41PM EST | 36.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 143 | 123 | 0.00% |
| PINS211210P00037000 | 2021-12-03 3:47PM EST | 37.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 109 | 222 | 0.00% |
| PINS211210P00038000 | 2021-12-03 3:59PM EST | 38.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 79 | 206 | 0.00% |
| PINS211210P00039000 | 2021-12-03 2:11PM EST | 39.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | 73 | 296 | 0.00% |
| PINS211210P00040000 | 2021-12-03 3:42PM EST | 40.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 86 | 257 | 0.00% |
| PINS211210P00041000 | 2021-12-03 3:42PM EST | 41.00 | 5.09 | 0.00 | 0.00 | 0.00 | - | 48 | 266 | 0.00% |
| PINS211210P00041500 | 2021-12-03 9:59AM EST | 41.50 | 5.73 | 0.00 | 0.00 | 0.00 | - | 5 | 157 | 0.00% |
| PINS211210P00042000 | 2021-12-03 1:47PM EST | 42.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 18 | 153 | 0.00% |
| PINS211210P00042500 | 2021-12-03 10:42AM EST | 42.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 141 | 0.00% |
| PINS211210P00043000 | 2021-12-03 3:56PM EST | 43.00 | 6.97 | 0.00 | 0.00 | 0.00 | - | 24 | 378 | 0.00% |
| PINS211210P00043500 | 2021-12-03 1:28PM EST | 43.50 | 7.42 | 0.00 | 0.00 | 0.00 | - | 1 | 303 | 0.00% |
| PINS211210P00044000 | 2021-12-03 12:30PM EST | 44.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 17 | 111 | 0.00% |
| PINS211210P00045000 | 2021-12-03 3:59PM EST | 45.00 | 9.09 | 0.00 | 0.00 | 0.00 | - | 61 | 253 | 0.00% |
| PINS211210P00046000 | 2021-12-03 3:39PM EST | 46.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 6 | 829 | 0.00% |
| PINS211210P00047000 | 2021-12-03 1:40PM EST | 47.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 15 | 107 | 0.00% |
| PINS211210P00047500 | 2021-12-03 10:11AM EST | 47.50 | 11.63 | 0.00 | 0.00 | 0.00 | - | 7 | 25 | 0.00% |
| PINS211210P00048000 | 2021-12-02 3:02PM EST | 48.00 | 10.34 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 0.00% |
| PINS211210P00049000 | 2021-12-03 3:39PM EST | 49.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 57 | 181 | 0.00% |
| PINS211210P00050000 | 2021-12-03 3:56PM EST | 50.00 | 14.06 | 0.00 | 0.00 | 0.00 | - | 8 | 113 | 0.00% |
| PINS211210P00051000 | 2021-12-02 3:06PM EST | 51.00 | 13.22 | 0.00 | 0.00 | 0.00 | - | 3 | 58 | 0.00% |
| PINS211210P00052000 | 2021-12-03 11:22AM EST | 52.00 | 16.03 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 0.00% |
| PINS211210P00053000 | 2021-12-02 3:54PM EST | 53.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 6 | 20 | 0.00% |
| PINS211210P00054000 | 2021-12-02 10:58AM EST | 54.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 0.00% |
| PINS211210P00055000 | 2021-12-02 2:48PM EST | 55.00 | 17.55 | 0.00 | 0.00 | 0.00 | - | 15 | 90 | 0.00% |
| PINS211210P00057000 | 2021-12-03 11:14AM EST | 57.00 | 21.22 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| PINS211210P00058000 | 2021-12-03 2:52PM EST | 58.00 | 22.01 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| PINS211210P00059000 | 2021-12-02 12:20PM EST | 59.00 | 21.39 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PINS211210P00060000 | 2021-12-02 9:36AM EST | 60.00 | 23.55 | 0.00 | 0.00 | 0.00 | - | 4 | 182 | 0.00% |
| PINS211210P00065000 | 2021-12-03 10:57AM EST | 65.00 | 29.24 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| PINS211210P00070000 | 2021-12-03 9:45AM EST | 70.00 | 33.05 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.00% |
© 2021 Yahoo. Tutti i diritti riservati.
