PINS - Pinterest, Inc.

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper7 agosto 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PINS200807C000150002020-07-31 11:18AM EDT15.0017.5020.9021.350.00-240351.56%
PINS200807C000160002020-07-14 9:54AM EDT16.008.1019.7520.650.00-11375.00%
PINS200807C000170002020-07-23 3:10PM EDT17.007.6519.1519.300.00--70360.94%
PINS200807C000180002020-07-06 9:39AM EDT18.007.0917.7518.450.00--0260.94%
PINS200807C000185002020-07-31 9:37AM EDT18.5014.0517.5518.050.00-10351.56%
PINS200807C000190002020-07-31 9:53AM EDT19.0017.5917.1017.35+3.87+28.21%24313.67%
PINS200807C000195002020-07-31 12:25PM EDT19.5017.3315.3518.10+3.47+25.04%56302.34%
PINS200807C000200002020-08-03 12:30PM EDT20.0016.4616.1016.80+10.96+199.27%27353.52%
PINS200807C000210002020-07-31 2:24PM EDT21.0012.0515.2015.450.00-740300.00%
PINS200807C000215002020-07-31 11:55AM EDT21.5011.6514.6015.000.00-641282.42%
PINS200807C000220002020-07-31 10:41AM EDT22.0014.3313.7514.35+4.43+44.75%534283.98%
PINS200807C000225002020-07-31 12:02PM EDT22.5010.9013.5514.050.00-35156261.72%
PINS200807C000230002020-07-31 1:41PM EDT23.0010.1512.6013.750.00-1686214.84%
PINS200807C000235002020-07-31 3:41PM EDT23.5012.0012.5512.95+1.50+14.29%10228.91%
PINS200807C000240002020-08-03 11:50AM EDT24.0012.2212.0012.60+2.37+24.06%1350231.25%
PINS200807C000245002020-07-31 3:59PM EDT24.5012.0011.4511.80+2.31+23.84%20141168.75%
PINS200807C000250002020-08-03 3:22PM EDT25.0011.2510.7511.35+2.01+21.75%17330222.27%
PINS200807C000255002020-08-03 3:42PM EDT25.5010.8010.5510.85+2.35+27.81%87299179.30%
PINS200807C000260002020-08-03 3:21PM EDT26.0010.1510.2510.85+1.85+22.29%2921,217235.16%
PINS200807C000265002020-08-03 1:26PM EDT26.5010.109.209.85+2.40+31.17%60878193.75%
PINS200807C000270002020-08-03 2:41PM EDT27.008.899.109.45+1.80+25.39%14595170.70%
PINS200807C000275002020-08-03 1:26PM EDT27.509.108.658.85+3.00+49.18%40420157.42%
PINS200807C000280002020-08-03 3:42PM EDT28.008.358.208.30+2.02+31.91%2580148.83%
PINS200807C000285002020-08-03 2:08PM EDT28.507.757.607.95+2.15+38.39%60145.12%
PINS200807C000290002020-08-03 11:57AM EDT29.007.776.607.70+2.52+48.00%13679110.94%
PINS200807C000295002020-07-31 3:16PM EDT29.504.376.456.850.00-1690103.52%
PINS200807C000300002020-08-03 2:45PM EDT30.006.206.156.40+1.67+36.87%5541,181119.92%
PINS200807C000305002020-08-03 3:02PM EDT30.505.625.655.85+1.55+38.08%34196108.01%
PINS200807C000315002020-08-03 2:42PM EDT31.504.604.754.90+1.30+39.39%29492101.76%
PINS200807C000320002020-08-03 3:49PM EDT32.004.404.204.50+1.40+46.67%497096.09%
PINS200807C000325002020-08-03 2:46PM EDT32.503.853.854.05+1.17+43.66%34967397.27%
PINS200807C000330002020-08-03 3:56PM EDT33.003.453.403.45+1.06+44.35%6661,43485.55%
PINS200807C000335002020-08-03 3:56PM EDT33.502.952.892.99+0.87+41.83%1,1621,72377.54%
PINS200807C000350002020-08-03 3:56PM EDT35.001.761.781.81+0.38+27.54%7,0384,44971.39%
Opzioni Putper7 agosto 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PINS200807P000150002020-07-31 10:10AM EDT15.000.010.000.010.00-1180262.50%
PINS200807P000160002020-07-22 12:52PM EDT16.000.050.000.010.00-4747250.00%
PINS200807P000165002020-07-24 11:39AM EDT16.500.060.000.010.00-200237.50%
PINS200807P000170002020-07-31 9:32AM EDT17.000.010.000.010.00-116225.00%
PINS200807P000180002020-07-31 3:54PM EDT18.000.010.000.010.00-156160212.50%
PINS200807P000185002020-08-03 10:08AM EDT18.500.030.000.01+0.02+200.00%50206.25%
PINS200807P000190002020-07-31 10:27AM EDT19.000.010.000.010.00-5105193.75%
PINS200807P000195002020-08-03 11:01AM EDT19.500.010.000.010.00-1571187.50%
PINS200807P000200002020-07-31 3:58PM EDT20.000.010.000.010.00-20181.25%
PINS200807P000205002020-08-03 10:36AM EDT20.500.010.000.010.00-152472175.00%
PINS200807P000210002020-08-03 9:37AM EDT21.000.020.000.010.00-2619168.75%
PINS200807P000215002020-08-03 2:42PM EDT21.500.010.000.01-0.02-66.67%375116162.50%
PINS200807P000220002020-08-03 1:59PM EDT22.000.010.000.08-0.03-75.00%8460199.22%
PINS200807P000225002020-08-03 12:06PM EDT22.500.020.000.02-0.03-60.00%40159.38%
PINS200807P000230002020-08-03 12:50PM EDT23.000.010.000.03-0.01-50.00%457198159.38%
PINS200807P000235002020-08-03 2:51PM EDT23.500.060.000.10+0.03+100.00%4218181.25%
PINS200807P000240002020-08-03 3:30PM EDT24.000.020.000.03-0.02-50.00%180146.88%
PINS200807P000245002020-08-03 3:10PM EDT24.500.010.000.03-0.03-75.00%2786140.63%
PINS200807P000250002020-08-03 11:01AM EDT25.000.010.000.04-0.04-80.00%22169139.06%
PINS200807P000255002020-08-03 10:56AM EDT25.500.010.000.09-0.03-75.00%150148.44%
PINS200807P000260002020-08-03 3:20PM EDT26.000.020.010.03-0.04-66.67%43310125.00%
PINS200807P000265002020-08-03 9:54AM EDT26.500.020.020.03-0.21-91.30%69250122.66%
PINS200807P000270002020-08-03 2:54PM EDT27.000.020.020.04-0.07-77.78%91313118.75%
PINS200807P000275002020-08-03 2:07PM EDT27.500.030.000.04-0.08-72.73%92644106.25%
PINS200807P000280002020-08-03 1:21PM EDT28.000.040.020.12-0.08-66.67%332498122.27%
PINS200807P000285002020-08-03 1:05PM EDT28.500.040.020.05-0.12-75.00%258599102.34%
PINS200807P000290002020-08-03 3:49PM EDT29.000.040.040.05-0.18-81.82%19476699.61%
PINS200807P000295002020-08-03 2:16PM EDT29.500.060.040.06-0.15-71.43%38538794.53%
PINS200807P000300002020-08-03 3:49PM EDT30.000.060.060.07-0.28-82.35%1,1281,57792.58%
PINS200807P000305002020-08-03 3:24PM EDT30.500.070.050.07-0.33-82.50%39762184.38%
PINS200807P000315002020-08-03 3:57PM EDT31.500.090.090.10-0.53-85.48%48767478.13%
PINS200807P000320002020-08-03 3:56PM EDT32.000.120.110.12-0.65-84.42%1,9591,42074.61%
PINS200807P000325002020-08-03 3:55PM EDT32.500.150.140.16-0.77-83.70%89855271.88%
PINS200807P000330002020-08-03 3:35PM EDT33.000.200.170.19-0.92-82.14%1,5581,26067.77%
PINS200807P000335002020-08-03 3:57PM EDT33.500.260.230.26-1.07-80.45%1,40252666.21%
PINS200807P000350002020-08-03 3:57PM EDT35.000.580.550.58-1.62-73.64%2,18841460.94%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità