Italia markets closed
Dow Jones
29.518,28-392,09(-1,31%)Nasdaq
12.109,57-96,27(-0,79%)Nikkei 225
26.433,62-211,09(-0,79%)
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.
Opzioni d'acquistoper4 dicembre 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS201204C00030000 | 2020-11-23 9:52AM EST | 30.00 | 35.80 | 37.15 | 38.50 | 0.00 | - | 1 | 11 | 444.53% |
| PINS201204C00040000 | 2020-11-23 12:38PM EST | 40.00 | 24.90 | 26.90 | 28.45 | 0.00 | - | 2 | 17 | 300.00% |
| PINS201204C00042000 | 2020-11-24 9:30AM EST | 42.00 | 23.96 | 25.20 | 26.70 | 0.00 | - | 2 | 3 | 164.06% |
| PINS201204C00042500 | 2020-11-17 11:25AM EST | 42.50 | 20.20 | 24.80 | 26.10 | 0.00 | - | 49 | 83 | 159.38% |
| PINS201204C00043000 | 2020-11-16 12:20PM EST | 43.00 | 18.95 | 24.10 | 25.20 | 0.00 | - | 8 | 18 | 230.86% |
| PINS201204C00044000 | 2020-11-27 10:24AM EST | 44.00 | 25.19 | 23.30 | 24.60 | 0.00 | - | 1 | 6 | 150.00% |
| PINS201204C00044500 | 2020-11-23 9:54AM EST | 44.50 | 21.70 | 23.20 | 24.00 | 0.00 | - | 1 | 6 | 198.05% |
| PINS201204C00045000 | 2020-11-30 9:57AM EST | 45.00 | 23.90 | 22.30 | 23.50 | -0.10 | -0.42% | 1 | 32 | 249.02% |
| PINS201204C00045500 | 2020-11-25 2:30PM EST | 45.50 | 21.50 | 21.75 | 22.95 | 0.00 | - | 5 | 14 | 238.28% |
| PINS201204C00046000 | 2020-11-23 3:43PM EST | 46.00 | 19.77 | 21.00 | 22.75 | 0.00 | - | 4 | 7 | 261.72% |
| PINS201204C00046500 | 2020-11-20 2:41PM EST | 46.50 | 20.80 | 20.25 | 22.00 | 0.00 | - | 8 | 37 | 232.81% |
| PINS201204C00047000 | 2020-11-23 9:52AM EST | 47.00 | 19.25 | 20.20 | 21.30 | 0.00 | - | 3 | 4 | 205.66% |
| PINS201204C00047500 | 2020-11-23 1:20PM EST | 47.50 | 17.00 | 19.65 | 21.20 | 0.00 | - | 1 | 2 | 240.63% |
| PINS201204C00048000 | 2020-11-24 2:36PM EST | 48.00 | 14.75 | 19.65 | 20.50 | 0.00 | - | 11 | 19 | 162.50% |
| PINS201204C00048500 | 2020-11-27 10:12AM EST | 48.50 | 19.88 | 18.45 | 20.10 | 0.00 | - | 1 | 18 | 221.09% |
| PINS201204C00049000 | 2020-11-24 10:07AM EST | 49.00 | 15.00 | 18.20 | 19.45 | 0.00 | - | 8 | 61 | 202.15% |
| PINS201204C00049500 | 2020-11-24 12:38PM EST | 49.50 | 13.30 | 17.25 | 18.70 | 0.00 | - | 3 | 20 | 169.53% |
| PINS201204C00050000 | 2020-11-30 9:31AM EST | 50.00 | 20.08 | 17.60 | 18.45 | +0.83 | +4.31% | 1 | 84 | 135.94% |
| PINS201204C00050500 | 2020-11-20 11:23AM EST | 50.50 | 16.20 | 16.80 | 17.90 | 0.00 | - | 2 | 13 | 182.62% |
| PINS201204C00051000 | 2020-11-30 9:50AM EST | 51.00 | 17.39 | 15.70 | 17.65 | +5.26 | +43.36% | 1 | 84 | 199.12% |
| PINS201204C00051500 | 2020-11-02 3:56PM EST | 51.50 | 9.04 | 15.45 | 16.75 | 0.00 | - | 1 | 11 | 157.81% |
| PINS201204C00052000 | 2020-11-20 2:13PM EST | 52.00 | 15.36 | 14.85 | 16.75 | 0.00 | - | 3 | 46 | 196.09% |
| PINS201204C00052500 | 2020-11-23 9:39AM EST | 52.50 | 14.05 | 14.15 | 15.60 | 0.00 | - | 8 | 28 | 130.08% |
| PINS201204C00053000 | 2020-11-27 10:29AM EST | 53.00 | 16.10 | 14.30 | 15.35 | 0.00 | - | 1 | 131 | 154.30% |
| PINS201204C00053500 | 2020-11-11 11:01AM EST | 53.50 | 5.75 | 13.65 | 14.75 | 0.00 | - | 2 | 14 | 140.23% |
| PINS201204C00054000 | 2020-11-27 9:30AM EST | 54.00 | 14.17 | 13.50 | 14.40 | 0.00 | - | 2 | 133 | 84.38% |
| PINS201204C00054500 | 2020-11-10 1:23PM EST | 54.50 | 7.69 | 12.85 | 13.95 | 0.00 | - | 1 | 26 | 148.93% |
| PINS201204C00055000 | 2020-11-27 12:21PM EST | 55.00 | 14.45 | 12.40 | 13.45 | +0.41 | +2.92% | 3 | 187 | 144.24% |
| PINS201204C00055500 | 2020-11-30 10:56AM EST | 55.50 | 11.68 | 12.20 | 13.00 | -0.02 | -0.17% | 1 | 37 | 106.64% |
| PINS201204C00056000 | 2020-11-27 12:20PM EST | 56.00 | 13.00 | 12.00 | 12.15 | 0.00 | - | 1 | 41 | 99.61% |
| PINS201204C00056500 | 2020-11-27 10:30AM EST | 56.50 | 13.25 | 11.10 | 12.00 | +0.58 | +4.58% | 3 | 22 | 92.19% |
| PINS201204C00057000 | 2020-11-25 11:48AM EST | 57.00 | 9.55 | 10.60 | 11.45 | 0.00 | - | 30 | 85 | 84.77% |
| PINS201204C00058000 | 2020-11-27 11:40AM EST | 58.00 | 11.50 | 9.70 | 10.30 | -0.05 | -0.43% | 5 | 140 | 73.44% |
| PINS201204C00059000 | 2020-11-30 10:14AM EST | 59.00 | 9.75 | 8.65 | 9.65 | +0.75 | +8.33% | 5 | 54 | 84.77% |
| PINS201204C00060000 | 2020-11-30 11:12AM EST | 60.00 | 8.15 | 8.10 | 8.40 | -1.40 | -14.66% | 31 | 288 | 84.77% |
| PINS201204C00061000 | 2020-11-30 11:09AM EST | 61.00 | 7.00 | 6.90 | 7.60 | -1.35 | -16.17% | 57 | 242 | 76.37% |
| PINS201204C00062000 | 2020-11-30 9:41AM EST | 62.00 | 6.10 | 6.30 | 6.65 | -1.50 | -19.74% | 11 | 636 | 80.76% |
| PINS201204C00063000 | 2020-11-30 10:41AM EST | 63.00 | 4.30 | 5.10 | 5.75 | -2.10 | -32.81% | 13 | 250 | 68.75% |
| PINS201204C00064000 | 2020-11-30 10:42AM EST | 64.00 | 3.35 | 4.35 | 4.95 | -2.35 | -41.23% | 17 | 364 | 69.34% |
| PINS201204C00065000 | 2020-11-30 10:59AM EST | 65.00 | 3.40 | 3.70 | 3.95 | -1.70 | -33.33% | 176 | 1,681 | 65.53% |
| PINS201204C00066000 | 2020-11-30 10:46AM EST | 66.00 | 2.00 | 3.10 | 3.25 | -2.25 | -52.94% | 86 | 516 | 66.16% |
| PINS201204C00067000 | 2020-11-30 11:16AM EST | 67.00 | 2.65 | 2.57 | 2.67 | -0.95 | -26.39% | 251 | 813 | 67.38% |
| PINS201204C00068000 | 2020-11-30 11:12AM EST | 68.00 | 1.99 | 2.09 | 2.15 | -1.07 | -34.97% | 1,274 | 1,279 | 67.92% |
| PINS201204C00069000 | 2020-11-30 11:04AM EST | 69.00 | 1.37 | 1.62 | 1.68 | -1.17 | -46.06% | 357 | 1,722 | 67.04% |
| PINS201204C00070000 | 2020-11-30 11:16AM EST | 70.00 | 1.30 | 1.17 | 1.23 | -0.75 | -36.59% | 2,023 | 3,370 | 64.36% |
| PINS201204C00071000 | 2020-11-30 11:15AM EST | 71.00 | 1.00 | 0.95 | 1.00 | -0.60 | -37.50% | 446 | 621 | 67.04% |
| PINS201204C00072000 | 2020-11-30 11:15AM EST | 72.00 | 0.75 | 0.70 | 0.80 | -0.57 | -43.18% | 898 | 784 | 67.87% |
| PINS201204C00073000 | 2020-11-30 11:17AM EST | 73.00 | 0.54 | 0.54 | 0.57 | -0.43 | -44.33% | 5,863 | 720 | 67.87% |
| PINS201204C00074000 | 2020-11-30 11:04AM EST | 74.00 | 0.37 | 0.40 | 0.44 | -0.43 | -53.75% | 305 | 301 | 68.75% |
| PINS201204C00075000 | 2020-11-30 11:16AM EST | 75.00 | 0.33 | 0.28 | 0.30 | -0.26 | -44.07% | 722 | 1,128 | 67.97% |
| PINS201204C00076000 | 2020-11-30 10:33AM EST | 76.00 | 0.18 | 0.22 | 0.24 | -0.28 | -60.87% | 67 | 125 | 69.92% |
| PINS201204C00077000 | 2020-11-30 10:02AM EST | 77.00 | 0.12 | 0.17 | 0.19 | -0.20 | -62.50% | 25 | 100 | 71.68% |
| PINS201204C00078000 | 2020-11-30 10:32AM EST | 78.00 | 0.09 | 0.13 | 0.14 | -0.14 | -60.87% | 29 | 71 | 72.66% |
| PINS201204C00079000 | 2020-11-30 9:34AM EST | 79.00 | 0.21 | 0.09 | 0.11 | -0.01 | -4.55% | 2 | 20 | 73.44% |
| PINS201204C00080000 | 2020-11-30 11:04AM EST | 80.00 | 0.06 | 0.07 | 0.08 | -0.10 | -62.50% | 36 | 154 | 74.41% |
| PINS201204C00085000 | 2020-11-30 10:18AM EST | 85.00 | 0.04 | 0.02 | 0.04 | -0.03 | -42.86% | 18 | 63 | 84.38% |
| PINS201204C00090000 | 2020-11-30 9:31AM EST | 90.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 7 | 27 | 93.75% |
Opzioni Putper4 dicembre 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS201204P00030000 | 2020-11-09 9:31AM EST | 30.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 4 | 2 | 290.63% |
| PINS201204P00035000 | 2020-11-17 9:44AM EST | 35.00 | 0.10 | 0.00 | 0.07 | 0.00 | - | 1 | 18 | 234.38% |
| PINS201204P00040000 | 2020-11-20 9:41AM EST | 40.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 25 | 173.44% |
| PINS201204P00042000 | 2020-11-27 10:25AM EST | 42.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 8 | 164.06% |
| PINS201204P00042500 | 2020-11-20 2:09PM EST | 42.50 | 0.05 | 0.00 | 0.12 | 0.00 | - | 5 | 7 | 184.38% |
| PINS201204P00043000 | 2020-11-17 3:44PM EST | 43.00 | 0.11 | 0.00 | 0.09 | 0.00 | - | 5 | 44 | 173.44% |
| PINS201204P00043500 | 2020-11-24 9:37AM EST | 43.50 | 0.03 | 0.00 | 0.08 | 0.00 | - | 11 | 16 | 166.41% |
| PINS201204P00044000 | 2020-11-25 1:52PM EST | 44.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 15 | 52 | 165.63% |
| PINS201204P00044500 | 2020-11-17 3:44PM EST | 44.50 | 0.09 | 0.00 | 0.04 | 0.00 | - | 5 | 93 | 145.31% |
| PINS201204P00045000 | 2020-11-24 9:49AM EST | 45.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 10 | 130 | 157.81% |
| PINS201204P00045500 | 2020-11-20 10:34AM EST | 45.50 | 0.06 | 0.00 | 0.08 | 0.00 | - | 1 | 46 | 151.56% |
| PINS201204P00046000 | 2020-11-27 10:25AM EST | 46.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 2 | 36 | 150.00% |
| PINS201204P00046500 | 2020-11-24 9:46AM EST | 46.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 46 | 60 | 148.44% |
| PINS201204P00047000 | 2020-11-19 12:35PM EST | 47.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 10 | 144.53% |
| PINS201204P00047500 | 2020-11-19 11:02AM EST | 47.50 | 0.12 | 0.00 | 0.17 | 0.00 | - | 3 | 5 | 152.34% |
| PINS201204P00048000 | 2020-11-24 11:46AM EST | 48.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 217 | 118.75% |
| PINS201204P00048500 | 2020-11-17 3:47PM EST | 48.50 | 0.12 | 0.00 | 0.10 | 0.00 | - | 4 | 12 | 133.59% |
| PINS201204P00049000 | 2020-11-24 10:00AM EST | 49.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | 4 | 46 | 115.63% |
| PINS201204P00049500 | 2020-11-20 10:58AM EST | 49.50 | 0.10 | 0.00 | 0.07 | 0.00 | - | 1 | 33 | 120.31% |
| PINS201204P00050000 | 2020-11-30 10:38AM EST | 50.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 1 | 280 | 112.50% |
| PINS201204P00050500 | 2020-11-27 11:25AM EST | 50.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 7 | 16 | 108.59% |
| PINS201204P00051000 | 2020-11-24 10:30AM EST | 51.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | 2 | 49 | 103.13% |
| PINS201204P00051500 | 2020-11-27 11:25AM EST | 51.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 102.34% |
| PINS201204P00052000 | 2020-11-24 1:59PM EST | 52.00 | 0.12 | 0.00 | 0.13 | 0.00 | - | 1 | 76 | 113.28% |
| PINS201204P00052500 | 2020-11-27 10:10AM EST | 52.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 3 | 49 | 100.78% |
| PINS201204P00053000 | 2020-11-27 10:39AM EST | 53.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 3 | 86 | 90.63% |
| PINS201204P00053500 | 2020-11-27 12:47PM EST | 53.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 28 | 84.38% |
| PINS201204P00054000 | 2020-11-27 10:12AM EST | 54.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 1 | 50 | 99.61% |
| PINS201204P00054500 | 2020-11-30 10:42AM EST | 54.50 | 0.03 | 0.00 | 0.04 | -0.02 | -40.00% | 68 | 44 | 81.25% |
| PINS201204P00055000 | 2020-11-30 10:33AM EST | 55.00 | 0.03 | 0.00 | 0.04 | -0.02 | -40.00% | 24 | 127 | 78.13% |
| PINS201204P00055500 | 2020-11-30 10:42AM EST | 55.50 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 4 | 34 | 84.38% |
| PINS201204P00056000 | 2020-11-27 11:13AM EST | 56.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 1 | 363 | 82.42% |
| PINS201204P00056500 | 2020-11-30 10:43AM EST | 56.50 | 0.06 | 0.00 | 0.13 | -0.02 | -25.00% | 18 | 52 | 82.42% |
| PINS201204P00057000 | 2020-11-30 10:54AM EST | 57.00 | 0.08 | 0.06 | 0.07 | +0.02 | +33.33% | 3 | 124 | 79.30% |
| PINS201204P00058000 | 2020-11-30 11:09AM EST | 58.00 | 0.08 | 0.07 | 0.09 | +0.01 | +14.29% | 40 | 404 | 75.39% |
| PINS201204P00059000 | 2020-11-30 11:13AM EST | 59.00 | 0.12 | 0.10 | 0.11 | +0.03 | +33.33% | 29 | 159 | 72.07% |
| PINS201204P00060000 | 2020-11-30 11:06AM EST | 60.00 | 0.17 | 0.14 | 0.16 | +0.04 | +30.77% | 126 | 685 | 70.31% |
| PINS201204P00061000 | 2020-11-30 10:48AM EST | 61.00 | 0.31 | 0.20 | 0.21 | +0.16 | +106.67% | 78 | 357 | 67.77% |
| PINS201204P00062000 | 2020-11-30 11:09AM EST | 62.00 | 0.30 | 0.26 | 0.28 | +0.11 | +57.89% | 320 | 499 | 64.55% |
| PINS201204P00063000 | 2020-11-30 11:13AM EST | 63.00 | 0.38 | 0.36 | 0.38 | +0.11 | +40.74% | 168 | 451 | 62.11% |
| PINS201204P00064000 | 2020-11-30 11:16AM EST | 64.00 | 0.52 | 0.49 | 0.53 | +0.13 | +33.33% | 581 | 472 | 59.96% |
| PINS201204P00065000 | 2020-11-30 11:11AM EST | 65.00 | 0.78 | 0.71 | 0.76 | +0.26 | +50.00% | 428 | 942 | 59.38% |
| PINS201204P00066000 | 2020-11-30 11:16AM EST | 66.00 | 0.97 | 1.01 | 1.07 | +0.24 | +32.88% | 383 | 400 | 59.08% |
| PINS201204P00067000 | 2020-11-30 11:11AM EST | 67.00 | 1.52 | 1.37 | 1.42 | +0.44 | +40.74% | 248 | 574 | 57.86% |
| PINS201204P00068000 | 2020-11-30 11:17AM EST | 68.00 | 1.91 | 1.79 | 1.91 | +0.51 | +36.43% | 388 | 192 | 57.23% |
| PINS201204P00069000 | 2020-11-30 10:55AM EST | 69.00 | 3.03 | 2.36 | 2.66 | +1.18 | +63.78% | 154 | 259 | 60.35% |
| PINS201204P00070000 | 2020-11-30 11:04AM EST | 70.00 | 3.35 | 2.84 | 3.20 | +0.81 | +31.89% | 148 | 693 | 55.86% |
| PINS201204P00071000 | 2020-11-30 10:28AM EST | 71.00 | 4.26 | 3.60 | 4.00 | +1.06 | +33.13% | 25 | 216 | 57.96% |
| PINS201204P00072000 | 2020-11-30 10:52AM EST | 72.00 | 5.57 | 4.40 | 4.95 | +1.77 | +46.58% | 101 | 7 | 61.91% |
| PINS201204P00073000 | 2020-11-30 10:52AM EST | 73.00 | 6.43 | 5.40 | 5.65 | +1.91 | +42.26% | 122 | 3 | 63.09% |
| PINS201204P00074000 | 2020-11-30 10:08AM EST | 74.00 | 6.31 | 6.00 | 6.60 | +0.91 | +16.85% | 10 | 32 | 57.42% |
| PINS201204P00075000 | 2020-11-30 10:30AM EST | 75.00 | 8.80 | 7.15 | 7.50 | +1.00 | +12.82% | 9 | 32 | 65.63% |
| PINS201204P00077000 | 2020-11-19 9:35AM EST | 77.00 | 11.65 | 9.05 | 10.35 | 0.00 | - | - | 1 | 100.78% |
| PINS201204P00078000 | 2020-11-30 10:36AM EST | 78.00 | 10.30 | 9.75 | 10.35 | -1.45 | -12.34% | 9 | 2 | 85.64% |
| PINS201204P00079000 | 2020-11-06 12:45PM EST | 79.00 | 14.95 | 10.70 | 12.60 | 0.00 | - | 7 | 10 | 111.23% |
| PINS201204P00080000 | 2020-11-18 3:11PM EST | 80.00 | 15.19 | 11.95 | 12.45 | 0.00 | - | 1 | 1 | 82.23% |
| PINS201204P00085000 | 2020-11-16 12:13AM EST | 85.00 | 23.05 | 16.90 | 17.95 | 0.00 | - | - | 6 | 129.69% |
| PINS201204P00090000 | 2020-11-23 1:23PM EST | 90.00 | 25.30 | 21.60 | 22.90 | 0.00 | - | 1 | 7 | 134.38% |
© 2020 Verizon Media. Tutti i diritti riservati.
