PINS - Pinterest, Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper24 gennaio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PINS200124C000110002020-01-09 3:00PM EST11.008.6011.3013.400.00--1523.44%
PINS200124C000120002020-01-14 11:25AM EST12.009.8010.3012.200.00-21432.81%
PINS200124C000140002020-01-14 11:51AM EST14.008.008.2010.500.00-21377.73%
PINS200124C000160002020-01-17 11:12AM EST16.007.006.707.10+4.30+159.26%162216.41%
PINS200124C000165002019-12-23 10:13AM EST16.505.205.907.100.00-101050.00%
PINS200124C000170002020-01-06 11:01AM EST17.002.305.507.200.00-18257.81%
PINS200124C000175002020-01-15 12:04PM EST17.504.683.907.900.00-1920250.00%
PINS200124C000180002020-01-16 3:59PM EST18.005.004.705.70+0.10+2.04%3162187.11%
PINS200124C000185002020-01-17 12:07PM EST18.504.634.204.90+0.27+6.19%1419123.44%
PINS200124C000190002020-01-17 10:47AM EST19.004.303.704.20+0.58+15.59%9181155.47%
PINS200124C000195002020-01-17 9:55AM EST19.503.863.203.70+0.36+10.29%21,095139.45%
PINS200124C000200002020-01-17 3:52PM EST20.003.022.853.10+0.37+13.96%1921,089101.56%
PINS200124C000205002020-01-17 3:15PM EST20.502.502.402.65-0.05-1.96%1458464.06%
PINS200124C000210002020-01-17 3:01PM EST21.002.101.952.20+0.03+1.45%1421,46567.97%
PINS200124C000215002020-01-17 3:59PM EST21.501.621.501.75+0.02+1.25%9780364.45%
PINS200124C000220002020-01-17 3:59PM EST22.001.251.201.35-0.05-3.85%6382,12969.92%
PINS200124C000225002020-01-17 3:59PM EST22.500.900.851.00-0.08-8.16%1,8212,46067.77%
PINS200124C000230002020-01-17 3:59PM EST23.000.650.650.70-0.10-13.33%2,8672,54570.31%
PINS200124C000235002020-01-17 3:59PM EST23.500.460.450.55-0.14-23.33%2,18481974.41%
PINS200124C000240002020-01-17 3:59PM EST24.000.350.300.35-0.05-12.50%5,9071,92573.05%
PINS200124C000245002020-01-17 3:57PM EST24.500.250.200.30-0.10-28.57%77562578.91%
PINS200124C000250002020-01-17 3:48PM EST25.000.170.150.20-0.08-32.00%1,14670681.05%
PINS200124C000255002020-01-17 3:05PM EST25.500.100.200.15-0.09-47.37%1772892.97%
PINS200124C000260002020-01-17 3:06PM EST26.000.100.150.100.00-1524894.53%
PINS200124C000270002020-01-17 3:48PM EST27.000.080.000.15+0.03+60.00%15921101.17%
Opzioni Putper24 gennaio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PINS200124P000140002020-01-14 10:58AM EST14.000.050.000.050.00-2626221.88%
PINS200124P000150002019-12-30 11:10AM EST15.000.050.000.050.00-12195.31%
PINS200124P000155002020-01-08 3:11PM EST15.500.030.000.050.00-108181.25%
PINS200124P000160002020-01-14 11:53AM EST16.000.050.000.050.00-127168.75%
PINS200124P000165002020-01-08 11:38AM EST16.500.040.000.050.00-219156.25%
PINS200124P000170002020-01-14 9:39AM EST17.000.050.000.100.00-122162.50%
PINS200124P000175002020-01-14 12:41PM EST17.500.050.000.100.00-1369148.44%
PINS200124P000180002020-01-16 11:06AM EST18.000.020.000.100.00-256135.94%
PINS200124P000185002020-01-14 11:47AM EST18.500.050.000.050.00-2117109.38%
PINS200124P000190002020-01-17 3:28PM EST19.000.020.000.10-0.01-33.33%20402110.94%
PINS200124P000195002020-01-16 12:50PM EST19.500.050.000.10+0.02+66.67%317598.44%
PINS200124P000200002020-01-17 3:28PM EST20.000.050.000.100.00-2577185.94%
PINS200124P000205002020-01-17 12:12PM EST20.500.050.000.10-0.05-50.00%3632373.44%
PINS200124P000210002020-01-17 3:22PM EST21.000.100.050.10-0.05-33.33%331,60867.97%
PINS200124P000215002020-01-17 1:35PM EST21.500.130.100.15-0.10-43.48%17146664.45%
PINS200124P000220002020-01-17 3:59PM EST22.000.230.200.25-0.07-23.33%8412,05463.48%
PINS200124P000225002020-01-17 3:59PM EST22.500.410.350.45-0.14-25.45%1,2591,49965.04%
PINS200124P000230002020-01-17 3:59PM EST23.000.650.600.70-0.12-15.58%58110767.77%
PINS200124P000235002020-01-17 3:22PM EST23.500.900.901.05-0.40-30.77%877271.68%
PINS200124P000240002020-01-17 3:24PM EST24.001.231.251.45-0.37-23.13%6810075.98%
PINS200124P000245002020-01-17 3:41PM EST24.501.621.601.90-0.88-35.20%5578.91%
PINS200124P000250002020-01-17 11:11AM EST25.002.352.052.25-0.60-20.34%121076.95%
PINS200124P000270002020-01-16 10:35AM EST27.004.603.804.200.00-201050.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità