Italia markets close in 6 hours 12 minutes

Pinterest, Inc. (PINS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
59,22-2,61 (-4,22%)
Alla chiusura: 4:05PM EDT

59,45 0,23 (0,39%)
Preborsa: 5:09AM EDT

In the money
Mostra:ListaStraddle
Opzioni d'acquistoper7 maggio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PINS210507C000450002021-04-20 3:45PM EDT45.0026.700.000.000.00--00.00%
PINS210507C000460002021-04-30 2:21PM EDT46.0020.550.000.000.00-100.00%
PINS210507C000470002021-05-04 3:59PM EDT47.0011.910.000.000.00-300.00%
PINS210507C000480002021-04-30 2:21PM EDT48.0018.280.000.000.00-200.00%
PINS210507C000500002021-05-05 12:09PM EDT50.0012.350.000.000.00-200.00%
PINS210507C000520002021-05-04 9:38AM EDT52.0010.750.000.000.00--00.00%
PINS210507C000530002021-05-04 1:43PM EDT53.008.670.000.000.00--00.00%
PINS210507C000540002021-04-28 9:32AM EDT54.0013.500.000.000.00--00.00%
PINS210507C000550002021-05-06 12:16PM EDT55.003.750.000.000.00-100.00%
PINS210507C000560002021-05-06 9:56AM EDT56.003.540.000.000.00-1000.00%
PINS210507C000570002021-05-06 3:31PM EDT57.001.550.000.000.00-46000.00%
PINS210507C000580002021-05-06 3:56PM EDT58.001.530.000.000.00-99000.00%
PINS210507C000590002021-05-06 3:59PM EDT59.001.000.000.000.00-3,05400.00%
PINS210507C000600002021-05-06 3:59PM EDT60.000.460.000.000.00-6,14006.25%
PINS210507C000610002021-05-06 3:57PM EDT61.000.210.000.000.00-2,955012.50%
PINS210507C000620002021-05-06 3:58PM EDT62.000.080.000.000.00-2,329025.00%
PINS210507C000630002021-05-06 3:57PM EDT63.000.040.000.000.00-607025.00%
PINS210507C000640002021-05-06 3:50PM EDT64.000.020.000.000.00-489050.00%
PINS210507C000650002021-05-06 3:57PM EDT65.000.020.000.000.00-569050.00%
PINS210507C000655002021-05-06 3:49PM EDT65.500.020.000.000.00-168050.00%
PINS210507C000660002021-05-06 3:40PM EDT66.000.010.000.000.00-103050.00%
PINS210507C000665002021-05-06 1:02PM EDT66.500.030.000.000.00-74050.00%
PINS210507C000670002021-05-06 3:45PM EDT67.000.010.000.000.00-184050.00%
PINS210507C000675002021-05-06 2:50PM EDT67.500.020.000.000.00-61050.00%
PINS210507C000680002021-05-06 3:09PM EDT68.000.020.000.000.00-108050.00%
PINS210507C000685002021-05-06 3:58PM EDT68.500.010.000.000.00-41050.00%
PINS210507C000690002021-05-06 3:41PM EDT69.000.010.000.000.00-64050.00%
PINS210507C000695002021-05-06 10:25AM EDT69.500.010.000.000.00-105050.00%
PINS210507C000700002021-05-06 3:11PM EDT70.000.010.000.000.00-300050.00%
PINS210507C000705002021-05-06 1:13PM EDT70.500.010.000.000.00-7050.00%
PINS210507C000710002021-05-06 2:52PM EDT71.000.010.000.000.00-89050.00%
PINS210507C000715002021-05-06 10:11AM EDT71.500.010.000.000.00-15050.00%
PINS210507C000720002021-05-06 3:41PM EDT72.000.020.000.000.00-18050.00%
PINS210507C000725002021-05-06 3:51PM EDT72.500.010.000.000.00-3050.00%
PINS210507C000730002021-05-06 10:39AM EDT73.000.010.000.000.00-2050.00%
PINS210507C000735002021-05-06 10:36AM EDT73.500.010.000.000.00-16050.00%
PINS210507C000740002021-05-06 2:11PM EDT74.000.010.000.000.00-3050.00%
PINS210507C000745002021-05-06 2:36PM EDT74.500.010.000.000.00-72050.00%
PINS210507C000750002021-05-06 12:35PM EDT75.000.020.000.000.00-10050.00%
PINS210507C000755002021-05-06 12:07PM EDT75.500.020.000.000.00-7050.00%
PINS210507C000760002021-05-06 10:07AM EDT76.000.010.000.000.00-27050.00%
PINS210507C000765002021-05-06 11:21AM EDT76.500.010.000.000.00-1050.00%
PINS210507C000770002021-05-05 3:40PM EDT77.000.010.000.000.00-3050.00%
PINS210507C000775002021-05-06 1:07PM EDT77.500.010.000.000.00-1050.00%
PINS210507C000780002021-05-06 1:36PM EDT78.000.020.000.000.00-4050.00%
PINS210507C000785002021-05-04 2:39PM EDT78.500.010.000.000.00-3050.00%
PINS210507C000790002021-05-05 9:32AM EDT79.000.010.000.000.00-10050.00%
PINS210507C000800002021-05-06 1:36PM EDT80.000.010.000.000.00-8050.00%
PINS210507C000810002021-05-06 10:07AM EDT81.000.020.000.000.00-5050.00%
PINS210507C000820002021-05-06 1:07PM EDT82.000.010.000.000.00-2050.00%
PINS210507C000825002021-04-30 10:20AM EDT82.500.080.000.000.00-5050.00%
PINS210507C000830002021-05-05 11:28AM EDT83.000.010.000.000.00-1050.00%
PINS210507C000840002021-05-03 12:30PM EDT84.000.010.000.000.00-3050.00%
PINS210507C000850002021-05-06 9:31AM EDT85.000.020.000.000.00-3050.00%
PINS210507C000860002021-05-04 10:29AM EDT86.000.030.000.000.00-2050.00%
PINS210507C000865002021-04-30 12:34PM EDT86.500.040.000.000.00-3050.00%
PINS210507C000870002021-05-06 10:43AM EDT87.000.010.000.000.00-6050.00%
PINS210507C000875002021-05-06 9:31AM EDT87.500.010.000.000.00-11050.00%
PINS210507C000880002021-04-30 3:14PM EDT88.000.020.000.000.00-23050.00%
PINS210507C000885002021-05-05 1:44PM EDT88.500.040.000.000.00-5050.00%
PINS210507C000890002021-05-05 1:44PM EDT89.000.010.000.000.00-5050.00%
PINS210507C000900002021-05-06 3:17PM EDT90.000.010.000.000.00-20050.00%
PINS210507C000910002021-05-03 11:47AM EDT91.000.010.000.000.00-10100.00%
PINS210507C000915002021-05-03 3:03PM EDT91.500.020.000.000.00-10100.00%
PINS210507C000920002021-05-04 10:40AM EDT92.000.010.000.000.00-4050.00%
PINS210507C000930002021-05-04 11:21AM EDT93.000.020.000.000.00-1050.00%
PINS210507C000940002021-04-30 9:35AM EDT94.000.020.000.000.00-5050.00%
PINS210507C000950002021-05-06 3:39PM EDT95.000.010.000.000.00-1050.00%
PINS210507C000960002021-04-28 9:30AM EDT96.000.010.000.000.00--050.00%
PINS210507C000970002021-04-30 2:01PM EDT97.000.020.000.000.00-1050.00%
PINS210507C000980002021-04-28 10:36AM EDT98.000.020.000.000.00--050.00%
PINS210507C000990002021-04-28 9:39AM EDT99.000.040.000.000.00--050.00%
PINS210507C001000002021-05-04 10:25AM EDT100.000.010.000.000.00-7050.00%
PINS210507C001020002021-04-27 12:35PM EDT102.000.300.000.000.00--050.00%
PINS210507C001030002021-04-27 2:33PM EDT103.000.260.000.000.00--050.00%
PINS210507C001040002021-04-29 2:47PM EDT104.000.010.000.000.00--050.00%
PINS210507C001050002021-05-04 9:51AM EDT105.000.020.000.000.00-5050.00%
PINS210507C001100002021-05-04 3:22PM EDT110.000.020.000.000.00-6050.00%
PINS210507C001110002021-04-28 9:32AM EDT111.000.010.000.000.00--050.00%
PINS210507C001150002021-04-29 9:32AM EDT115.000.020.000.000.00-1050.00%
PINS210507C001200002021-04-27 12:16PM EDT120.000.050.000.000.00-16050.00%
PINS210507C001250002021-04-30 10:35AM EDT125.000.020.000.000.00-1050.00%
Opzioni Putper7 maggio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PINS210507P000380002021-05-04 3:13PM EDT38.000.030.000.000.00--050.00%
PINS210507P000390002021-05-04 3:37PM EDT39.000.010.000.000.00-60100.00%
PINS210507P000400002021-05-06 10:44AM EDT40.000.010.000.000.00-26050.00%
PINS210507P000410002021-05-06 10:06AM EDT41.000.010.000.000.00-10050.00%
PINS210507P000420002021-05-04 11:20AM EDT42.000.010.000.000.00-5050.00%
PINS210507P000430002021-05-06 2:47PM EDT43.000.020.000.000.00-20050.00%
PINS210507P000440002021-05-05 10:42AM EDT44.000.020.000.000.00-1050.00%
PINS210507P000450002021-05-06 11:24AM EDT45.000.020.000.000.00-52050.00%
PINS210507P000460002021-05-06 10:20AM EDT46.000.040.000.000.00-10050.00%
PINS210507P000470002021-05-06 2:14PM EDT47.000.030.000.000.00-11050.00%
PINS210507P000480002021-05-06 3:58PM EDT48.000.020.000.000.00-42050.00%
PINS210507P000490002021-05-06 3:13PM EDT49.000.050.000.000.00-59050.00%
PINS210507P000500002021-05-06 3:43PM EDT50.000.050.000.000.00-153050.00%
PINS210507P000510002021-05-06 3:33PM EDT51.000.060.000.000.00-26050.00%
PINS210507P000520002021-05-06 10:54AM EDT52.000.060.000.000.00-22050.00%
PINS210507P000530002021-05-06 2:37PM EDT53.000.120.000.000.00-119050.00%
PINS210507P000540002021-05-06 3:03PM EDT54.000.070.000.000.00-192050.00%
PINS210507P000550002021-05-06 3:49PM EDT55.000.100.000.000.00-877025.00%
PINS210507P000560002021-05-06 3:36PM EDT56.000.140.000.000.00-967025.00%
PINS210507P000570002021-05-06 3:37PM EDT57.000.210.000.000.00-1,491025.00%
PINS210507P000580002021-05-06 3:58PM EDT58.000.370.000.000.00-1,333012.50%
PINS210507P000590002021-05-06 3:52PM EDT59.000.720.000.000.00-1,00103.13%
PINS210507P000600002021-05-06 3:55PM EDT60.001.450.000.000.00-2,14500.00%
PINS210507P000610002021-05-06 3:59PM EDT61.002.100.000.000.00-30100.00%
PINS210507P000620002021-05-06 3:59PM EDT62.002.930.000.000.00-43100.00%
PINS210507P000630002021-05-06 3:58PM EDT63.003.900.000.000.00-18500.00%
PINS210507P000640002021-05-06 2:26PM EDT64.006.750.000.000.00-13400.00%
PINS210507P000650002021-05-06 3:49PM EDT65.006.150.000.000.00-34800.00%
PINS210507P000655002021-05-06 3:13PM EDT65.507.000.000.000.00-5000.00%
PINS210507P000660002021-05-06 3:43PM EDT66.007.150.000.000.00-7900.00%
PINS210507P000665002021-05-06 3:30PM EDT66.507.850.000.000.00-1000.00%
PINS210507P000670002021-05-06 3:58PM EDT67.008.100.000.000.00-4500.00%
PINS210507P000675002021-05-06 3:21PM EDT67.509.550.000.000.00-3600.00%
PINS210507P000680002021-05-06 3:27PM EDT68.009.940.000.000.00-2700.00%
PINS210507P000685002021-05-06 3:34PM EDT68.509.650.000.000.00-7400.00%
PINS210507P000690002021-05-06 3:58PM EDT69.009.800.000.000.00-3100.00%
PINS210507P000695002021-05-06 1:23PM EDT69.5010.780.000.000.00-100.00%
PINS210507P000700002021-05-06 3:41PM EDT70.0011.660.000.000.00-7200.00%
PINS210507P000705002021-05-06 3:54PM EDT70.5011.600.000.000.00-700.00%
PINS210507P000710002021-05-06 1:39PM EDT71.0012.300.000.000.00-1600.00%
PINS210507P000715002021-05-04 10:07AM EDT71.5010.500.000.000.00-100.00%
PINS210507P000720002021-05-06 3:42PM EDT72.0013.700.000.000.00-5200.00%
PINS210507P000725002021-05-05 2:58PM EDT72.5013.700.000.000.00-200.00%
PINS210507P000730002021-05-06 3:07PM EDT73.0014.110.000.000.00-700.00%
PINS210507P000735002021-05-06 1:07PM EDT73.5015.300.000.000.00-1300.00%
PINS210507P000740002021-05-06 3:21PM EDT74.0016.100.000.000.00-200.00%
PINS210507P000745002021-05-05 12:54PM EDT74.5014.350.000.000.00-100.00%
PINS210507P000750002021-05-06 3:25PM EDT75.0016.250.000.000.00-6200.00%
PINS210507P000755002021-05-06 9:33AM EDT75.5015.000.000.000.00-18000.00%
PINS210507P000760002021-05-05 2:31PM EDT76.0013.930.000.000.00-600.00%
PINS210507P000765002021-05-06 2:52PM EDT76.5017.570.000.000.00-2300.00%
PINS210507P000770002021-05-06 3:06PM EDT77.0019.400.000.000.00-700.00%
PINS210507P000775002021-05-06 3:10PM EDT77.5018.860.000.000.00-1500.00%
PINS210507P000780002021-05-06 10:30AM EDT78.0019.000.000.000.00-300.00%
PINS210507P000785002021-05-06 2:34PM EDT78.5020.450.000.000.00-100.00%
PINS210507P000790002021-05-06 1:53PM EDT79.0020.550.000.000.00-100.00%
PINS210507P000800002021-05-06 2:05PM EDT80.0021.750.000.000.00-700.00%
PINS210507P000810002021-05-06 11:36AM EDT81.0022.830.000.000.00-2700.00%
PINS210507P000820002021-05-06 3:06PM EDT82.0024.410.000.000.00-1000.00%
PINS210507P000825002021-05-06 2:08PM EDT82.5024.300.000.000.00-100.00%
PINS210507P000830002021-05-06 3:39PM EDT83.0024.770.000.000.00-400.00%
PINS210507P000840002021-05-05 12:01PM EDT84.0021.850.000.000.00-700.00%
PINS210507P000850002021-05-05 12:28PM EDT85.0022.900.000.000.00-300.00%
PINS210507P000860002021-05-05 9:31AM EDT86.0022.950.000.000.00-100.00%
PINS210507P000865002021-04-27 9:45AM EDT86.5011.100.000.000.00-200.00%
PINS210507P000870002021-04-26 2:38PM EDT87.0012.600.000.000.00-100.00%
PINS210507P000875002021-04-28 3:35PM EDT87.5021.200.000.000.00-200.00%
PINS210507P000880002021-04-27 10:10AM EDT88.0012.350.000.000.00-100.00%
PINS210507P000885002021-04-19 12:14AM EDT88.507.850.000.000.00--00.00%
PINS210507P000900002021-04-29 2:40PM EDT90.0022.130.000.000.00-1100.00%
PINS210507P000910002021-04-19 12:14AM EDT91.008.700.000.000.00--00.00%
PINS210507P000950002021-04-28 3:04PM EDT95.0028.760.000.000.00-500.00%
PINS210507P001000002021-04-29 9:32AM EDT100.0032.840.000.000.00-100.00%
PINS210507P001050002021-04-29 9:32AM EDT105.0037.930.000.000.00-100.00%