U.S. markets closed

Snap Inc. (SNAP)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
11.14-0.02 (-0.18%)
Al cierre: 04:00PM EDT
11.13 -0.01 (-0.09%)
Fuera de horario: 07:27PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor26 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SNAP240426C000025002024-04-22 2:05PM EDT2.508.708.608.75-0.07-0.80%22650.00%
SNAP240426C000060002024-04-22 2:31PM EDT6.005.205.105.25-0.30-5.45%722287.50%
SNAP240426C000065002024-04-22 3:30PM EDT6.504.654.604.70-0.36-7.19%631206.25%
SNAP240426C000070002024-04-22 3:15PM EDT7.004.234.054.25-0.22-4.94%11336181.25%
SNAP240426C000075002024-04-22 3:15PM EDT7.503.753.153.80-0.25-6.25%1232278.13%
SNAP240426C000080002024-04-22 2:30PM EDT8.003.253.153.30+0.56+20.82%692204.69%
SNAP240426C000085002024-04-18 3:37PM EDT8.502.952.552.81-0.27-8.39%1146145.31%
SNAP240426C000090002024-04-22 3:29PM EDT9.002.412.142.37-0.06-2.43%80417158.59%
SNAP240426C000095002024-04-22 3:14PM EDT9.502.051.992.02+0.06+3.02%161414202.73%
SNAP240426C000100002024-04-22 3:34PM EDT10.001.731.691.72+0.06+3.59%3791,367210.94%
SNAP240426C000105002024-04-22 3:37PM EDT10.501.441.431.450.00-5613,842216.41%
SNAP240426C000110002024-04-22 3:59PM EDT11.001.211.201.22+0.01+0.83%2,8415,578221.09%
SNAP240426C000115002024-04-22 3:57PM EDT11.501.001.001.01-0.01-0.99%3,0526,973223.05%
SNAP240426C000120002024-04-22 3:58PM EDT12.000.820.820.83-0.01-1.20%4,34324,916224.22%
SNAP240426C000125002024-04-22 3:43PM EDT12.500.670.660.67-0.01-1.47%9863,657223.05%
SNAP240426C000130002024-04-22 3:38PM EDT13.000.530.530.55-0.02-3.64%9085,526224.22%
SNAP240426C000135002024-04-22 3:59PM EDT13.500.420.420.44-0.03-6.67%4,0028,555223.44%
SNAP240426C000140002024-04-22 3:53PM EDT14.000.340.330.35-0.02-5.56%3752,709222.66%
SNAP240426C000145002024-04-22 3:56PM EDT14.500.270.260.28-0.08-22.86%3551,371223.05%
SNAP240426C000150002024-04-22 3:59PM EDT15.000.210.200.22-0.06-22.22%1,4995,655221.88%
SNAP240426C000155002024-04-22 3:49PM EDT15.500.170.150.17-0.04-19.05%295450220.31%
SNAP240426C000160002024-04-22 3:59PM EDT16.000.130.120.13-0.03-18.75%1261,482220.31%
SNAP240426C000165002024-04-22 3:12PM EDT16.500.110.090.11-0.03-21.43%46224221.88%
SNAP240426C000170002024-04-22 3:58PM EDT17.000.090.080.09-0.02-18.18%6481,199226.56%
SNAP240426C000175002024-04-22 1:35PM EDT17.500.060.050.07-0.04-40.00%67207221.88%
SNAP240426C000180002024-04-22 3:07PM EDT18.000.050.040.06-0.03-37.50%93624225.00%
SNAP240426C000185002024-04-22 3:28PM EDT18.500.050.040.05-0.04-44.44%36179231.25%
SNAP240426C000190002024-04-22 11:00AM EDT19.000.050.010.05-0.03-37.50%21285225.00%
SNAP240426C000195002024-04-22 1:17PM EDT19.500.080.010.03+0.04+100.00%542218.75%
SNAP240426C000200002024-04-22 2:04PM EDT20.000.020.020.03-0.05-71.43%102557235.94%
SNAP240426C000205002024-04-22 11:47AM EDT20.500.010.010.03-0.03-75.00%250237.50%
SNAP240426C000210002024-04-22 1:28PM EDT21.000.020.010.02-0.01-33.33%21,476234.38%
SNAP240426C000225002024-04-22 9:30AM EDT22.500.030.000.010.00-11,579225.00%
Opciones de ventapor26 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SNAP240426P000060002024-04-15 1:42PM EDT6.000.010.000.500.00-6566450.78%
SNAP240426P000065002024-04-22 12:31PM EDT6.500.010.000.010.00-2051,320187.50%
SNAP240426P000070002024-04-22 3:03PM EDT7.000.020.000.020.00-1,4201,009181.25%
SNAP240426P000075002024-04-22 3:17PM EDT7.500.030.010.03+0.01+50.00%15226,069176.56%
SNAP240426P000080002024-04-22 3:53PM EDT8.000.060.050.060.00-2,6712,167184.38%
SNAP240426P000085002024-04-22 3:50PM EDT8.500.110.100.12+0.02+22.22%7004,783186.72%
SNAP240426P000090002024-04-22 3:59PM EDT9.000.210.200.21+0.02+10.53%8571,694191.80%
SNAP240426P000095002024-04-22 3:59PM EDT9.500.360.350.36+0.03+9.09%4076,383200.00%
SNAP240426P000100002024-04-22 3:59PM EDT10.000.560.550.56+0.02+3.70%1,5685,058208.59%
SNAP240426P000105002024-04-22 3:51PM EDT10.500.780.790.80+0.02+2.63%2,3315,366215.23%
SNAP240426P000110002024-04-22 3:58PM EDT11.001.061.051.07+0.02+1.92%4,5983,238219.14%
SNAP240426P000115002024-04-22 3:57PM EDT11.501.351.341.37+0.02+1.50%2513,501221.09%
SNAP240426P000120002024-04-22 3:59PM EDT12.001.671.671.69+0.04+2.45%2071,602223.05%
SNAP240426P000125002024-04-22 3:48PM EDT12.501.992.012.03-0.01-0.50%253503222.27%
SNAP240426P000130002024-04-22 11:10AM EDT13.002.482.372.40+0.21+9.25%72447221.09%
SNAP240426P000135002024-04-22 2:05PM EDT13.502.732.752.79+0.17+6.64%1128218.75%
SNAP240426P000140002024-04-22 12:19PM EDT14.003.253.153.20+0.23+7.62%10023216.41%
SNAP240426P000145002024-04-19 9:30AM EDT14.503.303.553.650.00-132214.45%
SNAP240426P000150002024-04-19 3:37PM EDT15.004.004.004.100.00-230215.63%
SNAP240426P000155002024-04-19 3:49PM EDT15.504.304.454.55-0.25-5.49%424212.50%
SNAP240426P000160002024-03-22 10:13AM EDT16.004.864.955.050.00-1010226.56%
SNAP240426P000170002024-04-22 9:45AM EDT17.005.705.906.15-0.20-3.39%13263.28%
SNAP240426P000175002024-04-19 10:21AM EDT17.505.906.356.450.00-5151206.25%
SNAP240426P000180002024-04-22 10:15AM EDT18.006.856.856.95+0.15+2.24%210215.63%
SNAP240426P000185002024-04-18 9:55AM EDT18.507.057.307.600.00--4262.50%
SNAP240426P000205002024-04-18 9:55AM EDT20.509.009.209.400.00--2262.50%