Italia markets closed

Pinterest, Inc. (PINS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
67,93-1,79 (-2,57%)
Al 11:32AM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper4 dicembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PINS201204C000300002020-11-23 9:52AM EST30.0035.8037.1538.500.00-111444.53%
PINS201204C000400002020-11-23 12:38PM EST40.0024.9026.9028.450.00-217300.00%
PINS201204C000420002020-11-24 9:30AM EST42.0023.9625.2026.700.00-23164.06%
PINS201204C000425002020-11-17 11:25AM EST42.5020.2024.8026.100.00-4983159.38%
PINS201204C000430002020-11-16 12:20PM EST43.0018.9524.1025.200.00-818230.86%
PINS201204C000440002020-11-27 10:24AM EST44.0025.1923.3024.600.00-16150.00%
PINS201204C000445002020-11-23 9:54AM EST44.5021.7023.2024.000.00-16198.05%
PINS201204C000450002020-11-30 9:57AM EST45.0023.9022.3023.50-0.10-0.42%132249.02%
PINS201204C000455002020-11-25 2:30PM EST45.5021.5021.7522.950.00-514238.28%
PINS201204C000460002020-11-23 3:43PM EST46.0019.7721.0022.750.00-47261.72%
PINS201204C000465002020-11-20 2:41PM EST46.5020.8020.2522.000.00-837232.81%
PINS201204C000470002020-11-23 9:52AM EST47.0019.2520.2021.300.00-34205.66%
PINS201204C000475002020-11-23 1:20PM EST47.5017.0019.6521.200.00-12240.63%
PINS201204C000480002020-11-24 2:36PM EST48.0014.7519.6520.500.00-1119162.50%
PINS201204C000485002020-11-27 10:12AM EST48.5019.8818.4520.100.00-118221.09%
PINS201204C000490002020-11-24 10:07AM EST49.0015.0018.2019.450.00-861202.15%
PINS201204C000495002020-11-24 12:38PM EST49.5013.3017.2518.700.00-320169.53%
PINS201204C000500002020-11-30 9:31AM EST50.0020.0817.6018.45+0.83+4.31%184135.94%
PINS201204C000505002020-11-20 11:23AM EST50.5016.2016.8017.900.00-213182.62%
PINS201204C000510002020-11-30 9:50AM EST51.0017.3915.7017.65+5.26+43.36%184199.12%
PINS201204C000515002020-11-02 3:56PM EST51.509.0415.4516.750.00-111157.81%
PINS201204C000520002020-11-20 2:13PM EST52.0015.3614.8516.750.00-346196.09%
PINS201204C000525002020-11-23 9:39AM EST52.5014.0514.1515.600.00-828130.08%
PINS201204C000530002020-11-27 10:29AM EST53.0016.1014.3015.350.00-1131154.30%
PINS201204C000535002020-11-11 11:01AM EST53.505.7513.6514.750.00-214140.23%
PINS201204C000540002020-11-27 9:30AM EST54.0014.1713.5014.400.00-213384.38%
PINS201204C000545002020-11-10 1:23PM EST54.507.6912.8513.950.00-126148.93%
PINS201204C000550002020-11-27 12:21PM EST55.0014.4512.4013.45+0.41+2.92%3187144.24%
PINS201204C000555002020-11-30 10:56AM EST55.5011.6812.2013.00-0.02-0.17%137106.64%
PINS201204C000560002020-11-27 12:20PM EST56.0013.0012.0012.150.00-14199.61%
PINS201204C000565002020-11-27 10:30AM EST56.5013.2511.1012.00+0.58+4.58%32292.19%
PINS201204C000570002020-11-25 11:48AM EST57.009.5510.6011.450.00-308584.77%
PINS201204C000580002020-11-27 11:40AM EST58.0011.509.7010.30-0.05-0.43%514073.44%
PINS201204C000590002020-11-30 10:14AM EST59.009.758.659.65+0.75+8.33%55484.77%
PINS201204C000600002020-11-30 11:12AM EST60.008.158.108.40-1.40-14.66%3128884.77%
PINS201204C000610002020-11-30 11:09AM EST61.007.006.907.60-1.35-16.17%5724276.37%
PINS201204C000620002020-11-30 9:41AM EST62.006.106.306.65-1.50-19.74%1163680.76%
PINS201204C000630002020-11-30 10:41AM EST63.004.305.105.75-2.10-32.81%1325068.75%
PINS201204C000640002020-11-30 10:42AM EST64.003.354.354.95-2.35-41.23%1736469.34%
PINS201204C000650002020-11-30 10:59AM EST65.003.403.703.95-1.70-33.33%1761,68165.53%
PINS201204C000660002020-11-30 10:46AM EST66.002.003.103.25-2.25-52.94%8651666.16%
PINS201204C000670002020-11-30 11:16AM EST67.002.652.572.67-0.95-26.39%25181367.38%
PINS201204C000680002020-11-30 11:12AM EST68.001.992.092.15-1.07-34.97%1,2741,27967.92%
PINS201204C000690002020-11-30 11:04AM EST69.001.371.621.68-1.17-46.06%3571,72267.04%
PINS201204C000700002020-11-30 11:16AM EST70.001.301.171.23-0.75-36.59%2,0233,37064.36%
PINS201204C000710002020-11-30 11:15AM EST71.001.000.951.00-0.60-37.50%44662167.04%
PINS201204C000720002020-11-30 11:15AM EST72.000.750.700.80-0.57-43.18%89878467.87%
PINS201204C000730002020-11-30 11:17AM EST73.000.540.540.57-0.43-44.33%5,86372067.87%
PINS201204C000740002020-11-30 11:04AM EST74.000.370.400.44-0.43-53.75%30530168.75%
PINS201204C000750002020-11-30 11:16AM EST75.000.330.280.30-0.26-44.07%7221,12867.97%
PINS201204C000760002020-11-30 10:33AM EST76.000.180.220.24-0.28-60.87%6712569.92%
PINS201204C000770002020-11-30 10:02AM EST77.000.120.170.19-0.20-62.50%2510071.68%
PINS201204C000780002020-11-30 10:32AM EST78.000.090.130.14-0.14-60.87%297172.66%
PINS201204C000790002020-11-30 9:34AM EST79.000.210.090.11-0.01-4.55%22073.44%
PINS201204C000800002020-11-30 11:04AM EST80.000.060.070.08-0.10-62.50%3615474.41%
PINS201204C000850002020-11-30 10:18AM EST85.000.040.020.04-0.03-42.86%186384.38%
PINS201204C000900002020-11-30 9:31AM EST90.000.030.000.030.00-72793.75%
Opzioni Putper4 dicembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PINS201204P000300002020-11-09 9:31AM EST30.000.010.000.080.00-42290.63%
PINS201204P000350002020-11-17 9:44AM EST35.000.100.000.070.00-118234.38%
PINS201204P000400002020-11-20 9:41AM EST40.000.040.000.030.00-125173.44%
PINS201204P000420002020-11-27 10:25AM EST42.000.020.000.040.00-28164.06%
PINS201204P000425002020-11-20 2:09PM EST42.500.050.000.120.00-57184.38%
PINS201204P000430002020-11-17 3:44PM EST43.000.110.000.090.00-544173.44%
PINS201204P000435002020-11-24 9:37AM EST43.500.030.000.080.00-1116166.41%
PINS201204P000440002020-11-25 1:52PM EST44.000.020.000.090.00-1552165.63%
PINS201204P000445002020-11-17 3:44PM EST44.500.090.000.040.00-593145.31%
PINS201204P000450002020-11-24 9:49AM EST45.000.040.000.090.00-10130157.81%
PINS201204P000455002020-11-20 10:34AM EST45.500.060.000.080.00-146151.56%
PINS201204P000460002020-11-27 10:25AM EST46.000.040.000.090.00-236150.00%
PINS201204P000465002020-11-24 9:46AM EST46.500.040.000.100.00-4660148.44%
PINS201204P000470002020-11-19 12:35PM EST47.000.080.000.100.00-210144.53%
PINS201204P000475002020-11-19 11:02AM EST47.500.120.000.170.00-35152.34%
PINS201204P000480002020-11-24 11:46AM EST48.000.050.000.030.00-1217118.75%
PINS201204P000485002020-11-17 3:47PM EST48.500.120.000.100.00-412133.59%
PINS201204P000490002020-11-24 10:00AM EST49.000.080.000.040.00-446115.63%
PINS201204P000495002020-11-20 10:58AM EST49.500.100.000.070.00-133120.31%
PINS201204P000500002020-11-30 10:38AM EST50.000.020.000.05+0.01+100.00%1280112.50%
PINS201204P000505002020-11-27 11:25AM EST50.500.070.000.050.00-716108.59%
PINS201204P000510002020-11-24 10:30AM EST51.000.080.000.040.00-249103.13%
PINS201204P000515002020-11-27 11:25AM EST51.500.050.000.050.00-115102.34%
PINS201204P000520002020-11-24 1:59PM EST52.000.120.000.130.00-176113.28%
PINS201204P000525002020-11-27 10:10AM EST52.500.010.000.070.00-349100.78%
PINS201204P000530002020-11-27 10:39AM EST53.000.040.000.040.00-38690.63%
PINS201204P000535002020-11-27 12:47PM EST53.500.030.000.030.00-42884.38%
PINS201204P000540002020-11-27 10:12AM EST54.000.040.000.130.00-15099.61%
PINS201204P000545002020-11-30 10:42AM EST54.500.030.000.04-0.02-40.00%684481.25%
PINS201204P000550002020-11-30 10:33AM EST55.000.030.000.04-0.02-40.00%2412778.13%
PINS201204P000555002020-11-30 10:42AM EST55.500.040.040.05-0.02-33.33%43484.38%
PINS201204P000560002020-11-27 11:13AM EST56.000.050.040.060.00-136382.42%
PINS201204P000565002020-11-30 10:43AM EST56.500.060.000.13-0.02-25.00%185282.42%
PINS201204P000570002020-11-30 10:54AM EST57.000.080.060.07+0.02+33.33%312479.30%
PINS201204P000580002020-11-30 11:09AM EST58.000.080.070.09+0.01+14.29%4040475.39%
PINS201204P000590002020-11-30 11:13AM EST59.000.120.100.11+0.03+33.33%2915972.07%
PINS201204P000600002020-11-30 11:06AM EST60.000.170.140.16+0.04+30.77%12668570.31%
PINS201204P000610002020-11-30 10:48AM EST61.000.310.200.21+0.16+106.67%7835767.77%
PINS201204P000620002020-11-30 11:09AM EST62.000.300.260.28+0.11+57.89%32049964.55%
PINS201204P000630002020-11-30 11:13AM EST63.000.380.360.38+0.11+40.74%16845162.11%
PINS201204P000640002020-11-30 11:16AM EST64.000.520.490.53+0.13+33.33%58147259.96%
PINS201204P000650002020-11-30 11:11AM EST65.000.780.710.76+0.26+50.00%42894259.38%
PINS201204P000660002020-11-30 11:16AM EST66.000.971.011.07+0.24+32.88%38340059.08%
PINS201204P000670002020-11-30 11:11AM EST67.001.521.371.42+0.44+40.74%24857457.86%
PINS201204P000680002020-11-30 11:17AM EST68.001.911.791.91+0.51+36.43%38819257.23%
PINS201204P000690002020-11-30 10:55AM EST69.003.032.362.66+1.18+63.78%15425960.35%
PINS201204P000700002020-11-30 11:04AM EST70.003.352.843.20+0.81+31.89%14869355.86%
PINS201204P000710002020-11-30 10:28AM EST71.004.263.604.00+1.06+33.13%2521657.96%
PINS201204P000720002020-11-30 10:52AM EST72.005.574.404.95+1.77+46.58%101761.91%
PINS201204P000730002020-11-30 10:52AM EST73.006.435.405.65+1.91+42.26%122363.09%
PINS201204P000740002020-11-30 10:08AM EST74.006.316.006.60+0.91+16.85%103257.42%
PINS201204P000750002020-11-30 10:30AM EST75.008.807.157.50+1.00+12.82%93265.63%
PINS201204P000770002020-11-19 9:35AM EST77.0011.659.0510.350.00--1100.78%
PINS201204P000780002020-11-30 10:36AM EST78.0010.309.7510.35-1.45-12.34%9285.64%
PINS201204P000790002020-11-06 12:45PM EST79.0014.9510.7012.600.00-710111.23%
PINS201204P000800002020-11-18 3:11PM EST80.0015.1911.9512.450.00-1182.23%
PINS201204P000850002020-11-16 12:13AM EST85.0023.0516.9017.950.00--6129.69%
PINS201204P000900002020-11-23 1:23PM EST90.0025.3021.6022.900.00-17134.38%