Italia markets close in 2 hours 43 minutes

Pinterest, Inc. (PINS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
35,84-1,74 (-4,63%)
Alla chiusura: 04:00PM EST
35,12 -0,72 (-2,01%)
Preborsa: 08:47AM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper10 dicembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PINS211210C000300002021-12-03 2:20PM EST30.006.160.000.000.00-37370.00%
PINS211210C000335002021-12-02 1:56PM EST33.504.090.000.000.00--60.00%
PINS211210C000340002021-12-03 2:50PM EST34.002.710.000.000.00-15110.00%
PINS211210C000350002021-12-03 3:40PM EST35.002.080.000.000.00-901590.00%
PINS211210C000360002021-12-03 3:58PM EST36.001.390.000.000.00-3493141.56%
PINS211210C000370002021-12-03 3:59PM EST37.000.890.000.000.00-4022636.25%
PINS211210C000380002021-12-03 3:58PM EST38.000.570.000.000.00-5651,67912.50%
PINS211210C000390002021-12-03 3:58PM EST39.000.350.000.000.00-10320925.00%
PINS211210C000400002021-12-03 3:58PM EST40.000.200.000.000.00-1,0451,00825.00%
PINS211210C000410002021-12-03 3:58PM EST41.000.130.000.000.00-9126225.00%
PINS211210C000415002021-12-03 3:58PM EST41.500.100.000.000.00-18938425.00%
PINS211210C000420002021-12-03 3:58PM EST42.000.080.000.000.00-5341025.00%
PINS211210C000425002021-12-03 3:58PM EST42.500.060.000.000.00-15933625.00%
PINS211210C000430002021-12-03 2:35PM EST43.000.050.000.000.00-31941950.00%
PINS211210C000435002021-12-03 12:52PM EST43.500.050.000.000.00-2032150.00%
PINS211210C000440002021-12-03 3:46PM EST44.000.050.000.000.00-14950550.00%
PINS211210C000450002021-12-03 3:42PM EST45.000.040.000.000.00-2238450.00%
PINS211210C000460002021-12-03 3:41PM EST46.000.040.000.000.00-625150.00%
PINS211210C000470002021-12-03 2:32PM EST47.000.030.000.000.00-7423950.00%
PINS211210C000475002021-12-03 11:48AM EST47.500.030.000.000.00-314250.00%
PINS211210C000480002021-12-03 3:57PM EST48.000.020.000.000.00-3151450.00%
PINS211210C000490002021-12-03 9:45AM EST49.000.040.000.000.00-356250.00%
PINS211210C000500002021-12-03 3:52PM EST50.000.030.000.000.00-1871,27950.00%
PINS211210C000510002021-12-03 3:51PM EST51.000.030.000.000.00-628350.00%
PINS211210C000520002021-12-01 3:55PM EST52.000.050.000.000.00-34150.00%
PINS211210C000530002021-12-01 1:08PM EST53.000.030.000.000.00-33050.00%
PINS211210C000540002021-12-02 10:11AM EST54.000.020.000.000.00-506650.00%
PINS211210C000550002021-12-03 3:24PM EST55.000.030.000.000.00-344,28850.00%
PINS211210C000560002021-12-02 3:59PM EST56.000.020.000.000.00--1050.00%
PINS211210C000570002021-12-03 3:23PM EST57.000.020.000.000.00-29050.00%
PINS211210C000580002021-12-01 2:55PM EST58.000.010.000.000.00--350.00%
PINS211210C000600002021-12-03 3:23PM EST60.000.020.000.000.00-115450.00%
PINS211210C000610002021-12-01 9:35AM EST61.000.010.000.000.00--350.00%
PINS211210C000650002021-12-01 11:06AM EST65.000.020.000.000.00-551,64050.00%
PINS211210C000700002021-11-30 3:46PM EST70.000.020.000.000.00-1512950.00%
Opzioni Putper10 dicembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PINS211210P000250002021-12-03 3:38PM EST25.000.070.000.000.00-8850.00%
PINS211210P000270002021-12-03 1:02PM EST27.000.120.000.000.00-54050.00%
PINS211210P000300002021-12-03 3:56PM EST30.000.250.000.000.00-9348850.00%
PINS211210P000335002021-12-03 3:46PM EST33.500.650.000.000.00-18754812.50%
PINS211210P000340002021-12-03 3:49PM EST34.000.790.000.000.00-16474512.50%
PINS211210P000350002021-12-03 3:38PM EST35.001.010.000.000.00-3044296.25%
PINS211210P000360002021-12-03 3:41PM EST36.001.380.000.000.00-1431230.00%
PINS211210P000370002021-12-03 3:47PM EST37.002.010.000.000.00-1092220.00%
PINS211210P000380002021-12-03 3:59PM EST38.002.590.000.000.00-792060.00%
PINS211210P000390002021-12-03 2:11PM EST39.003.340.000.000.00-732960.00%
PINS211210P000400002021-12-03 3:42PM EST40.004.150.000.000.00-862570.00%
PINS211210P000410002021-12-03 3:42PM EST41.005.090.000.000.00-482660.00%
PINS211210P000415002021-12-03 9:59AM EST41.505.730.000.000.00-51570.00%
PINS211210P000420002021-12-03 1:47PM EST42.006.100.000.000.00-181530.00%
PINS211210P000425002021-12-03 10:42AM EST42.507.100.000.000.00-21410.00%
PINS211210P000430002021-12-03 3:56PM EST43.006.970.000.000.00-243780.00%
PINS211210P000435002021-12-03 1:28PM EST43.507.420.000.000.00-13030.00%
PINS211210P000440002021-12-03 12:30PM EST44.008.500.000.000.00-171110.00%
PINS211210P000450002021-12-03 3:59PM EST45.009.090.000.000.00-612530.00%
PINS211210P000460002021-12-03 3:39PM EST46.009.950.000.000.00-68290.00%
PINS211210P000470002021-12-03 1:40PM EST47.0011.050.000.000.00-151070.00%
PINS211210P000475002021-12-03 10:11AM EST47.5011.630.000.000.00-7250.00%
PINS211210P000480002021-12-02 3:02PM EST48.0010.340.000.000.00-21060.00%
PINS211210P000490002021-12-03 3:39PM EST49.0012.950.000.000.00-571810.00%
PINS211210P000500002021-12-03 3:56PM EST50.0014.060.000.000.00-81130.00%
PINS211210P000510002021-12-02 3:06PM EST51.0013.220.000.000.00-3580.00%
PINS211210P000520002021-12-03 11:22AM EST52.0016.030.000.000.00-6160.00%
PINS211210P000530002021-12-02 3:54PM EST53.0015.500.000.000.00-6200.00%
PINS211210P000540002021-12-02 10:58AM EST54.0016.850.000.000.00-6150.00%
PINS211210P000550002021-12-02 2:48PM EST55.0017.550.000.000.00-15900.00%
PINS211210P000570002021-12-03 11:14AM EST57.0021.220.000.000.00-1100.00%
PINS211210P000580002021-12-03 2:52PM EST58.0022.010.000.000.00-1150.00%
PINS211210P000590002021-12-02 12:20PM EST59.0021.390.000.000.00--10.00%
PINS211210P000600002021-12-02 9:36AM EST60.0023.550.000.000.00-41820.00%
PINS211210P000650002021-12-03 10:57AM EST65.0029.240.000.000.00-1430.00%
PINS211210P000700002021-12-03 9:45AM EST70.0033.050.000.000.00-690.00%