Italia markets closed

Pinterest, Inc. (PINS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
68,14-0,70 (-1,02%)
Alla chiusura: 4:02PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper12 marzo 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PINS210312C000400002021-02-09 10:06AM EST40.0040.3026.7529.250.00--2307.81%
PINS210312C000450002021-03-04 1:55PM EST45.0023.0821.9524.200.00-10249.41%
PINS210312C000550002021-03-05 3:46PM EST55.0012.9012.7013.60-0.98-7.06%5713160.94%
PINS210312C000590002021-03-05 11:29AM EST59.004.058.8010.10-5.95-59.50%12279.30%
PINS210312C000600002021-03-04 3:05PM EST60.009.757.958.950.00-52072.27%
PINS210312C000615002021-03-05 10:06AM EST61.503.226.757.60-17.68-84.59%15073.24%
PINS210312C000620002021-03-05 1:53PM EST62.006.706.357.05-0.70-9.46%90070.41%
PINS210312C000625002021-03-05 3:33PM EST62.505.705.856.65-1.40-19.72%37068.56%
PINS210312C000635002021-03-05 1:58PM EST63.504.805.255.85-0.50-9.43%1071.48%
PINS210312C000640002021-03-05 3:18PM EST64.004.974.805.50-1.53-23.54%100970.36%
PINS210312C000645002021-03-05 2:30PM EST64.504.204.655.15-0.95-18.45%391573.68%
PINS210312C000650002021-03-05 3:29PM EST65.003.954.154.70-1.50-27.52%301069.48%
PINS210312C000655002021-03-05 3:58PM EST65.504.173.954.35+0.22+5.57%116071.05%
PINS210312C000660002021-03-05 3:04PM EST66.003.333.604.00-1.27-27.61%225069.92%
PINS210312C000665002021-03-05 3:17PM EST66.503.483.353.70-1.07-23.52%1581070.56%
PINS210312C000670002021-03-05 3:58PM EST67.003.203.103.40-1.00-23.81%6277170.75%
PINS210312C000675002021-03-05 3:44PM EST67.502.902.873.15-0.80-21.62%462371.48%
PINS210312C000680002021-03-05 3:47PM EST68.002.482.622.86-1.12-31.11%136071.00%
PINS210312C000685002021-03-05 3:36PM EST68.502.502.392.65-0.75-23.08%207771.48%
PINS210312C000690002021-03-05 3:57PM EST69.002.352.102.45-0.60-20.34%42218170.85%
PINS210312C000695002021-03-05 3:36PM EST69.501.861.962.23-0.85-31.37%324171.58%
PINS210312C000700002021-03-05 3:58PM EST70.001.901.802.03-0.63-24.90%737071.97%
PINS210312C000705002021-03-05 3:33PM EST70.501.751.571.92-0.69-28.28%692272.27%
PINS210312C000710002021-03-05 3:07PM EST71.001.491.461.71-0.77-34.07%1198872.46%
PINS210312C000715002021-03-05 3:40PM EST71.501.251.191.54-0.63-33.51%113470.61%
PINS210312C000720002021-03-05 3:15PM EST72.001.101.181.42-0.52-32.10%25348372.90%
PINS210312C000725002021-03-05 3:42PM EST72.501.101.021.26-0.54-32.93%345072.02%
PINS210312C000730002021-03-05 3:57PM EST73.001.051.021.15-0.49-31.82%159074.12%
PINS210312C000740002021-03-05 3:39PM EST74.000.850.780.94-0.35-29.17%56073.78%
PINS210312C000750002021-03-05 3:57PM EST75.000.750.610.79-0.27-26.47%59532474.51%
PINS210312C000760002021-03-05 3:46PM EST76.000.630.510.67-0.22-25.88%12344976.12%
PINS210312C000765002021-03-05 3:32PM EST76.500.470.480.72-0.33-41.25%362079.49%
PINS210312C000770002021-03-05 3:45PM EST77.000.450.460.56-0.28-38.36%548578.32%
PINS210312C000775002021-03-05 2:33PM EST77.500.500.390.54-0.19-27.54%144578.91%
PINS210312C000780002021-03-05 3:28PM EST78.000.450.340.49-0.20-30.77%3712579.00%
PINS210312C000785002021-03-05 3:54PM EST78.500.310.310.48-0.29-48.33%21520880.47%
PINS210312C000790002021-03-05 3:09PM EST79.000.310.120.43-0.18-36.73%5440975.68%
PINS210312C000800002021-03-05 3:27PM EST80.000.310.310.37-0.15-32.61%23759784.67%
PINS210312C000810002021-03-05 2:07PM EST81.000.220.180.35-0.18-45.00%1316884.28%
PINS210312C000815002021-03-05 3:45PM EST81.500.240.160.31-0.10-29.41%44684.18%
PINS210312C000820002021-03-05 3:54PM EST82.000.250.140.30-0.07-21.87%9572485.16%
PINS210312C000825002021-03-05 3:05PM EST82.500.220.090.30-0.09-29.03%2245585.16%
PINS210312C000830002021-03-05 3:16PM EST83.000.200.140.26-0.08-28.57%2520387.70%
PINS210312C000835002021-03-05 3:44PM EST83.500.190.120.26-0.09-32.14%1912688.87%
PINS210312C000840002021-03-05 3:51PM EST84.000.190.160.26-0.08-29.63%5313292.77%
PINS210312C000850002021-03-05 3:52PM EST85.000.180.100.22-0.03-14.29%12570291.80%
PINS210312C000860002021-03-05 3:17PM EST86.000.160.040.20-0.05-23.81%129090.63%
PINS210312C000865002021-03-04 12:10PM EST86.500.350.040.220.00-2093.75%
PINS210312C000870002021-03-05 3:57PM EST87.000.160.080.21-0.05-23.81%1232597.66%
PINS210312C000875002021-03-05 12:52PM EST87.500.530.030.20+0.32+152.38%1130495.31%
PINS210312C000880002021-03-05 3:41PM EST88.000.140.020.28-0.01-6.67%180101.76%
PINS210312C000890002021-03-04 2:05PM EST89.000.020.050.54-0.14-87.50%398119.92%
PINS210312C000900002021-03-05 3:53PM EST90.000.120.050.17+0.01+9.09%931,502103.32%
PINS210312C000910002021-03-05 3:34PM EST91.000.240.050.15-0.07-22.58%379105.08%
PINS210312C000915002021-03-03 10:07AM EST91.500.460.010.570.00-229128.91%
PINS210312C000920002021-03-05 12:43PM EST92.000.100.000.15-0.03-23.08%35274103.52%
PINS210312C000950002021-03-05 12:51PM EST95.000.120.000.13+0.01+9.09%14420110.55%
PINS210312C001000002021-03-05 1:40PM EST100.000.080.050.09-0.05-38.46%130125.78%
PINS210312C001050002021-03-05 2:29PM EST105.000.090.000.12-0.16-64.00%300136.33%
PINS210312C001100002021-03-05 3:44PM EST110.000.050.000.07+0.04+400.00%115210139.06%
PINS210312C001150002021-03-05 9:42AM EST115.000.030.010.20+0.01+50.00%90172.27%
PINS210312C001200002021-02-24 1:24PM EST120.000.190.000.750.00-24224.22%
PINS210312C001250002021-03-02 11:40AM EST125.000.060.000.190.00-14192.19%
Opzioni Putper12 marzo 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PINS210312P000350002021-03-02 10:58AM EST35.000.120.000.14+0.11+1,100.00%3337217.97%
PINS210312P000450002021-02-01 3:13PM EST45.000.570.020.000.00-10112.50%
PINS210312P000500002021-03-05 11:59AM EST50.000.120.000.19+0.02+20.00%1050115.63%
PINS210312P000550002021-03-05 3:30PM EST55.000.220.040.25-0.01-4.35%1113091.41%
PINS210312P000590002021-03-05 3:52PM EST59.000.400.260.40-0.15-27.27%50811180.66%
PINS210312P000595002021-03-05 3:03PM EST59.500.410.310.44-0.10-19.61%2092279.88%
PINS210312P000600002021-03-05 3:50PM EST60.000.510.390.49-0.14-21.54%54513179.98%
PINS210312P000605002021-03-05 3:54PM EST60.500.530.400.59-0.52-49.52%38079.00%
PINS210312P000610002021-03-05 3:39PM EST61.000.550.260.67-0.39-41.49%452073.73%
PINS210312P000615002021-03-05 3:51PM EST61.500.690.520.73-0.62-47.33%3495877.34%
PINS210312P000620002021-03-05 3:41PM EST62.000.770.650.91-0.38-33.04%3794479.69%
PINS210312P000625002021-03-05 3:24PM EST62.500.900.510.94+0.18+25.00%3463873.24%
PINS210312P000630002021-03-05 3:35PM EST63.001.000.811.06-0.73-42.20%1442676.86%
PINS210312P000635002021-03-05 3:50PM EST63.501.110.881.18+0.16+16.84%73975.68%
PINS210312P000640002021-03-05 3:44PM EST64.001.191.021.35-0.76-38.97%459076.17%
PINS210312P000645002021-03-05 3:54PM EST64.501.181.141.41-1.00-45.87%54343574.17%
PINS210312P000650002021-03-05 3:53PM EST65.001.401.281.67-0.20-12.50%49135275.24%
PINS210312P000655002021-03-05 12:08PM EST65.502.351.431.66+0.63+36.63%3210872.07%
PINS210312P000660002021-03-05 1:51PM EST66.002.321.591.92+0.25+12.08%9328572.66%
PINS210312P000665002021-03-05 3:45PM EST66.502.201.782.12+0.27+13.99%42072.36%
PINS210312P000670002021-03-05 3:41PM EST67.002.371.972.23+0.23+10.75%1418470.51%
PINS210312P000675002021-03-05 3:55PM EST67.502.462.232.56+0.09+3.80%1648372.17%
PINS210312P000680002021-03-05 3:59PM EST68.002.442.442.73-0.36-12.86%10561770.61%
PINS210312P000685002021-03-05 3:05PM EST68.502.962.743.10-0.14-4.52%60072.51%
PINS210312P000690002021-03-05 3:33PM EST69.003.703.003.25+0.29+8.50%166070.61%
PINS210312P000695002021-03-05 2:31PM EST69.504.053.303.55+0.65+19.12%203970.80%
PINS210312P000700002021-03-05 3:49PM EST70.004.153.603.85+0.30+7.79%155070.61%
PINS210312P000705002021-03-05 2:09PM EST70.505.353.854.20+1.15+27.38%425870.07%
PINS210312P000710002021-03-05 3:23PM EST71.004.824.304.65+0.54+12.62%65073.34%
PINS210312P000715002021-03-05 2:19PM EST71.506.404.555.05+1.25+24.27%32772.80%
PINS210312P000720002021-03-05 3:23PM EST72.005.614.905.30-0.24-4.10%567271.09%
PINS210312P000725002021-03-05 1:23PM EST72.506.215.355.80+0.81+15.00%27074.37%
PINS210312P000730002021-03-05 3:57PM EST73.006.125.656.30+0.38+6.62%5855275.10%
PINS210312P000740002021-03-05 3:33PM EST74.007.506.457.15+0.96+14.68%3417176.56%
PINS210312P000750002021-03-05 2:40PM EST75.008.597.207.95+1.24+16.87%11737475.10%
PINS210312P000760002021-03-05 12:23PM EST76.008.668.159.05+0.54+6.65%50082.32%
PINS210312P000765002021-03-05 1:01PM EST76.5010.488.509.50+1.38+15.16%194781.25%
PINS210312P000770002021-03-05 12:40PM EST77.009.939.059.95+1.28+14.80%2717084.18%
PINS210312P000775002021-03-03 2:04PM EST77.5010.209.3510.15+5.00+96.15%466075.00%
PINS210312P000780002021-03-05 3:09PM EST78.0010.679.9510.95+1.10+11.49%52087.60%
PINS210312P000785002021-03-05 3:14PM EST78.5011.7510.3011.05+1.85+18.69%1375475.78%
PINS210312P000790002021-03-05 2:27PM EST79.0012.5810.7011.75+1.98+18.68%3226681.25%
PINS210312P000800002021-03-05 3:48PM EST80.0012.4511.7512.50+0.78+6.68%157079.69%
PINS210312P000810002021-03-05 3:06PM EST81.0013.4012.7513.85+0.95+7.63%5726095.51%
PINS210312P000815002021-03-05 2:25PM EST81.5015.2313.1014.55+4.35+39.98%117699.41%
PINS210312P000820002021-03-05 3:09PM EST82.0015.1013.7014.70-0.37-2.39%2126594.04%
PINS210312P000825002021-03-05 2:33PM EST82.5015.6114.1515.20+1.61+11.50%1061894.63%
PINS210312P000830002021-03-05 2:16PM EST83.0015.6014.6515.65+0.80+5.41%3812295.02%
PINS210312P000835002021-03-03 2:40PM EST83.5022.2515.0517.10+12.21+121.61%131122.36%
PINS210312P000840002021-03-05 2:16PM EST84.0017.4315.5516.40+2.61+17.61%3310182.62%
PINS210312P000850002021-03-05 3:49PM EST85.0017.5916.5017.60-0.51-2.82%2310294.92%
PINS210312P000860002021-03-05 3:49PM EST86.0018.6016.9518.80+1.01+5.74%12067.19%
PINS210312P000865002021-03-02 9:49AM EST86.504.9517.3019.600.00-62188.28%
PINS210312P000870002021-03-01 10:17AM EST87.007.0117.7519.650.00-120142.77%
PINS210312P000875002021-03-03 1:19PM EST87.5019.9518.1020.55+8.15+69.07%311163.77%
PINS210312P000880002021-03-02 9:56AM EST88.005.5018.7521.600.00-531117.77%
PINS210312P000890002021-02-24 9:53AM EST89.007.8019.7022.000.00--0168.65%
PINS210312P000900002021-03-05 12:13PM EST90.0024.0120.6522.50+11.81+96.80%210147.85%
PINS210312P000910002021-02-22 2:56PM EST91.0010.3521.7524.050.00--092.19%
PINS210312P000920002021-03-03 11:49AM EST92.0014.5022.7525.100.00--1101.56%
PINS210312P001000002021-03-04 9:30AM EST100.0027.6531.3532.900.00-68155.47%
PINS210312P001050002021-03-04 12:21PM EST105.0033.3036.1038.150.00-30170.90%