PINS - Pinterest, Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 settembre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PINS190920C000220002019-08-02 3:35PM EDT22.0011.658.209.000.00-1126374.22%
PINS190920C000230002019-09-12 9:32AM EDT23.007.207.308.200.00-1121355.08%
PINS190920C000240002019-08-01 12:03PM EDT24.009.009.2011.000.00-11659.18%
PINS190920C000250002019-09-13 12:09PM EDT25.004.144.004.500.00-223132.42%
PINS190920C000260002019-09-09 11:34AM EDT26.002.903.003.500.00-1052108.20%
PINS190920C000270002019-09-16 2:38PM EDT27.002.772.152.50+0.67+31.90%17456.25%
PINS190920C000275002019-09-16 2:21PM EDT27.502.201.852.10-0.70-24.14%171768.16%
PINS190920C000280002019-09-16 10:09AM EDT28.001.301.401.60-0.05-3.70%825458.20%
PINS190920C000285002019-09-16 3:27PM EDT28.501.200.951.25+0.15+14.29%92353.91%
PINS190920C000290002019-09-16 3:59PM EDT29.000.850.650.90+0.09+11.84%13817852.34%
PINS190920C000295002019-09-16 3:41PM EDT29.500.600.500.65-0.05-7.69%1154156.06%
PINS190920C000300002019-09-16 3:28PM EDT30.000.400.300.45+0.01+2.56%3911,00955.08%
PINS190920C000305002019-09-16 3:18PM EDT30.500.300.200.300.00-12215156.25%
PINS190920C000310002019-09-16 3:19PM EDT31.000.150.100.20-0.01-6.25%10677255.86%
PINS190920C000315002019-09-16 2:50PM EDT31.500.200.050.15+0.05+33.33%6427757.81%
PINS190920C000320002019-09-16 9:36AM EDT32.000.050.000.100.00-1153356.25%
PINS190920C000325002019-09-13 10:18AM EDT32.500.100.000.100.00-16263.28%
PINS190920C000330002019-09-13 12:03PM EDT33.000.050.000.100.00-147770.31%
PINS190920C000335002019-09-13 1:45PM EDT33.500.040.000.100.00-21,53577.34%
PINS190920C000340002019-09-11 3:25PM EDT34.000.040.000.10-0.01-20.00%478784.38%
PINS190920C000345002019-09-16 2:14PM EDT34.500.080.000.10+0.03+60.00%138890.63%
PINS190920C000350002019-09-12 3:37PM EDT35.000.030.000.050.00-372,17385.94%
PINS190920C000355002019-09-12 12:38PM EDT35.500.030.000.150.00-185110.94%
PINS190920C000360002019-09-11 3:21PM EDT36.000.030.000.050.00-174196.88%
PINS190920C000365002019-09-09 11:47AM EDT36.500.030.000.150.00-5253123.44%
PINS190920C000370002019-09-12 11:36AM EDT37.000.030.000.050.00-20653107.81%
PINS190920C000375002019-09-09 1:09PM EDT37.500.020.000.050.00-5260112.50%
PINS190920C000380002019-09-11 3:25PM EDT38.000.050.000.150.00-4581140.63%
PINS190920C000385002019-09-16 2:17PM EDT38.500.060.000.15-0.19-76.00%168146.09%
PINS190920C000390002019-09-16 11:10AM EDT39.000.080.000.15+0.02+33.33%1322151.56%
PINS190920C000400002019-09-09 2:21PM EDT40.000.020.000.050.00-301,325137.50%
PINS190920C000410002019-09-11 3:25PM EDT41.000.030.000.050.00-4197145.31%
PINS190920C000420002019-08-28 10:15AM EDT42.000.080.000.050.00-240154.69%
PINS190920C000430002019-09-03 10:12AM EDT43.000.020.000.050.00-162162.50%
Opzioni Putper20 settembre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PINS190920P000190002019-07-31 2:00PM EDT19.000.120.000.050.00-22190.63%
PINS190920P000200002019-09-05 12:13PM EDT20.000.030.000.150.00-12203.13%
PINS190920P000210002019-09-13 10:54AM EDT21.000.080.000.150.00-117180.47%
PINS190920P000220002019-09-05 10:14AM EDT22.000.050.000.100.00-125147.66%
PINS190920P000230002019-09-12 9:58AM EDT23.000.100.000.150.00-184138.28%
PINS190920P000240002019-09-09 1:33PM EDT24.000.110.000.100.00-100536108.59%
PINS190920P000250002019-09-13 10:54AM EDT25.000.180.000.100.00-163689.84%
PINS190920P000255002019-09-12 11:45AM EDT25.500.05-0.050.00-32280.47%
PINS190920P000260002019-09-12 3:28PM EDT26.000.050.050.100.00-39078.13%
PINS190920P000265002019-09-12 3:47PM EDT26.500.080.000.150.00-1611768.36%
PINS190920P000270002019-09-16 1:11PM EDT27.000.100.050.15-0.05-33.33%627962.89%
PINS190920P000275002019-09-16 2:47PM EDT27.500.120.100.20-0.10-45.45%482159.77%
PINS190920P000280002019-09-16 3:39PM EDT28.000.200.200.25-0.12-37.50%2851,28156.64%
PINS190920P000285002019-09-16 3:06PM EDT28.500.250.300.45-0.28-52.83%2161,98057.23%
PINS190920P000290002019-09-16 2:47PM EDT29.000.380.450.65-0.37-49.33%21543155.27%
PINS190920P000295002019-09-16 3:48PM EDT29.500.800.700.90-0.20-20.00%1176254.88%
PINS190920P000300002019-09-16 3:56PM EDT30.001.141.001.25-0.31-21.38%6389956.06%
PINS190920P000305002019-09-12 12:40PM EDT30.501.251.301.600.00-2378952.15%
PINS190920P000310002019-09-16 1:31PM EDT31.001.951.802.05+0.33+20.37%2341260.16%
PINS190920P000315002019-09-16 12:32PM EDT31.502.552.102.70-0.21-7.61%19066.80%
PINS190920P000320002019-09-13 1:28PM EDT32.003.162.552.950.00-1187383.20%
PINS190920P000325002019-09-06 1:45PM EDT32.502.763.103.400.00-2011084.96%
PINS190920P000330002019-09-12 10:49AM EDT33.002.903.503.900.00-1253893.36%
PINS190920P000335002019-09-10 11:12AM EDT33.505.104.004.600.00-43180.47%
PINS190920P000340002019-09-16 2:29PM EDT34.004.404.604.90-0.70-13.73%631265.63%
PINS190920P000345002019-09-09 9:31AM EDT34.504.505.005.600.00-56693.75%
PINS190920P000350002019-09-16 9:54AM EDT35.006.105.605.900.00-2032,13675.00%
PINS190920P000355002019-09-04 2:13PM EDT35.503.406.106.400.00-3084381.25%
PINS190920P000360002019-09-05 10:35AM EDT36.004.016.606.900.00-1931184.38%
PINS190920P000365002019-09-09 11:57AM EDT36.507.687.107.400.00-112690.63%
PINS190920P000370002019-09-16 9:41AM EDT37.007.727.509.00-0.33-4.10%236207.81%
PINS190920P000375002019-08-21 1:18PM EDT37.502.708.009.300.00--51201.56%
PINS190920P000380002019-09-09 9:56AM EDT38.008.408.4010.400.00-649242.19%
PINS190920P000390002019-08-22 2:15PM EDT39.004.309.5011.300.00-1112257.03%
PINS190920P000400002019-08-29 11:29AM EDT40.0010.1410.6010.900.00-5131121.88%
PINS190920P000410002019-08-22 1:38PM EDT41.005.8011.5012.100.00-117166.41%
PINS190920P000430002019-08-26 3:02PM EDT43.007.9013.5014.100.00--17185.16%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità