Snap Inc. (SNAP)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240802C00002500 | 2024-07-24 11:27AM EDT | 2.50 | 11.30 | 10.20 | 12.15 | 0.00 | - | 5 | 7 | 975.00% |
| SNAP240802C00005000 | 2024-07-26 2:54PM EDT | 5.00 | 8.22 | 8.25 | 9.25 | -0.18 | -2.14% | 9 | 10 | 621.88% |
| SNAP240802C00007000 | 2024-07-17 10:28AM EDT | 7.00 | 8.53 | 5.30 | 7.40 | 0.00 | - | - | 6 | 221.88% |
| SNAP240802C00009000 | 2024-07-26 10:46AM EDT | 9.00 | 4.40 | 3.35 | 4.45 | -2.93 | -39.97% | 3 | 1 | 206.25% |
| SNAP240802C00010000 | 2024-07-26 2:34PM EDT | 10.00 | 3.49 | 3.40 | 3.50 | -0.21 | -5.68% | 10 | 35 | 160.94% |
| SNAP240802C00011000 | 2024-07-26 2:43PM EDT | 11.00 | 2.70 | 2.66 | 2.70 | -0.22 | -7.53% | 278 | 107 | 173.83% |
| SNAP240802C00011500 | 2024-07-26 3:37PM EDT | 11.50 | 2.32 | 2.31 | 2.36 | -0.12 | -4.92% | 5 | 24 | 176.56% |
| SNAP240802C00012000 | 2024-07-26 3:47PM EDT | 12.00 | 2.03 | 1.99 | 2.06 | -0.27 | -11.74% | 21 | 4 | 179.10% |
| SNAP240802C00012500 | 2024-07-26 3:48PM EDT | 12.50 | 1.72 | 1.74 | 1.77 | -0.24 | -12.24% | 154 | 962 | 182.42% |
| SNAP240802C00013000 | 2024-07-26 3:54PM EDT | 13.00 | 1.48 | 1.49 | 1.52 | -0.13 | -8.07% | 2,751 | 1,857 | 183.79% |
| SNAP240802C00013500 | 2024-07-26 3:52PM EDT | 13.50 | 1.26 | 1.26 | 1.30 | -0.10 | -7.35% | 1,765 | 1,236 | 184.38% |
| SNAP240802C00014000 | 2024-07-26 3:58PM EDT | 14.00 | 1.08 | 1.06 | 1.09 | -0.10 | -8.47% | 1,855 | 1,233 | 183.98% |
| SNAP240802C00014500 | 2024-07-26 3:38PM EDT | 14.50 | 0.89 | 0.87 | 0.90 | -0.10 | -10.10% | 768 | 1,009 | 181.64% |
| SNAP240802C00015000 | 2024-07-26 3:59PM EDT | 15.00 | 0.73 | 0.71 | 0.74 | -0.09 | -10.98% | 546 | 2,601 | 180.08% |
| SNAP240802C00015500 | 2024-07-26 3:51PM EDT | 15.50 | 0.56 | 0.57 | 0.64 | -0.10 | -15.15% | 212 | 3,328 | 181.25% |
| SNAP240802C00016000 | 2024-07-26 3:22PM EDT | 16.00 | 0.46 | 0.46 | 0.49 | -0.09 | -16.36% | 888 | 7,029 | 177.54% |
| SNAP240802C00016500 | 2024-07-26 3:29PM EDT | 16.50 | 0.36 | 0.36 | 0.39 | -0.09 | -20.00% | 1,956 | 2,360 | 175.39% |
| SNAP240802C00017000 | 2024-07-26 3:45PM EDT | 17.00 | 0.30 | 0.29 | 0.31 | -0.08 | -21.05% | 562 | 4,720 | 175.00% |
| SNAP240802C00017500 | 2024-07-26 3:56PM EDT | 17.50 | 0.24 | 0.23 | 0.25 | -0.06 | -20.00% | 854 | 1,214 | 174.61% |
| SNAP240802C00018000 | 2024-07-26 3:47PM EDT | 18.00 | 0.17 | 0.18 | 0.20 | -0.08 | -32.00% | 311 | 8,582 | 174.22% |
| SNAP240802C00018500 | 2024-07-26 3:47PM EDT | 18.50 | 0.15 | 0.14 | 0.16 | -0.05 | -25.00% | 109 | 803 | 173.83% |
| SNAP240802C00019000 | 2024-07-26 2:35PM EDT | 19.00 | 0.12 | 0.11 | 0.14 | -0.05 | -29.41% | 198 | 463 | 175.78% |
| SNAP240802C00019500 | 2024-07-26 10:51AM EDT | 19.50 | 0.12 | 0.08 | 0.11 | -0.02 | -14.29% | 16 | 281 | 174.22% |
| SNAP240802C00020000 | 2024-07-26 3:39PM EDT | 20.00 | 0.08 | 0.07 | 0.10 | -0.04 | -33.33% | 172 | 1,572 | 178.91% |
| SNAP240802C00020500 | 2024-07-26 2:28PM EDT | 20.50 | 0.06 | 0.06 | 0.09 | -0.04 | -40.00% | 38 | 180 | 182.03% |
| SNAP240802C00021000 | 2024-07-26 1:25PM EDT | 21.00 | 0.05 | 0.05 | 0.08 | -0.04 | -44.44% | 4 | 245 | 185.16% |
| SNAP240802C00021500 | 2024-07-25 1:09PM EDT | 21.50 | 0.08 | 0.02 | 0.11 | 0.00 | - | 5 | 63 | 192.19% |
| SNAP240802C00022000 | 2024-07-26 1:09PM EDT | 22.00 | 0.04 | 0.03 | 0.06 | -0.01 | -20.00% | 22 | 300 | 187.50% |
| SNAP240802C00022500 | 2024-07-22 10:42AM EDT | 22.50 | 0.13 | 0.02 | 0.10 | 0.00 | - | 1 | 130 | 203.13% |
| SNAP240802C00023000 | 2024-07-22 3:37PM EDT | 23.00 | 0.10 | 0.02 | 0.10 | 0.00 | - | 1 | 96 | 210.16% |
| SNAP240802C00024000 | 2024-07-26 12:35PM EDT | 24.00 | 0.01 | 0.01 | 0.09 | -0.02 | -66.67% | 4 | 60 | 216.41% |
| SNAP240802C00025000 | 2024-07-24 1:04PM EDT | 25.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 11 | 3,056 | 225.00% |
| SNAP240802C00030000 | 2024-07-26 1:22PM EDT | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 70 | 383 | 237.50% |
Opciones de ventapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240802P00005000 | 2024-07-08 10:54AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 275.00% |
| SNAP240802P00007000 | 2024-07-24 10:28AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,148 | 1,240 | 187.50% |
| SNAP240802P00007500 | 2024-07-26 10:52AM EDT | 7.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 9,517 | 181.25% |
| SNAP240802P00008000 | 2024-07-26 10:00AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 70 | 183 | 150.00% |
| SNAP240802P00009000 | 2024-07-26 3:53PM EDT | 9.00 | 0.03 | 0.02 | 0.11 | -0.01 | -25.00% | 67 | 375 | 178.91% |
| SNAP240802P00010000 | 2024-07-26 3:33PM EDT | 10.00 | 0.12 | 0.12 | 0.14 | +0.02 | +20.00% | 1,788 | 537 | 164.84% |
| SNAP240802P00010500 | 2024-07-26 3:44PM EDT | 10.50 | 0.19 | 0.21 | 0.22 | +0.02 | +11.76% | 94 | 311 | 167.19% |
| SNAP240802P00011000 | 2024-07-26 3:58PM EDT | 11.00 | 0.34 | 0.33 | 0.35 | +0.05 | +17.24% | 401 | 1,836 | 171.88% |
| SNAP240802P00011500 | 2024-07-26 3:54PM EDT | 11.50 | 0.50 | 0.48 | 0.51 | +0.06 | +13.64% | 314 | 299 | 174.61% |
| SNAP240802P00012000 | 2024-07-26 3:49PM EDT | 12.00 | 0.68 | 0.68 | 0.71 | +0.11 | +19.30% | 374 | 1,241 | 179.10% |
| SNAP240802P00012500 | 2024-07-26 3:46PM EDT | 12.50 | 0.90 | 0.90 | 0.93 | +0.09 | +11.11% | 930 | 1,236 | 180.86% |
| SNAP240802P00013000 | 2024-07-26 3:52PM EDT | 13.00 | 1.16 | 1.15 | 1.18 | +0.08 | +7.41% | 1,556 | 1,911 | 182.42% |
| SNAP240802P00013500 | 2024-07-26 3:55PM EDT | 13.50 | 1.44 | 1.42 | 1.45 | +0.09 | +6.67% | 466 | 1,962 | 182.42% |
| SNAP240802P00014000 | 2024-07-26 3:55PM EDT | 14.00 | 1.72 | 1.71 | 1.73 | +0.12 | +7.50% | 471 | 4,041 | 180.47% |
| SNAP240802P00014500 | 2024-07-26 3:59PM EDT | 14.50 | 2.03 | 2.03 | 2.07 | +0.15 | +7.98% | 917 | 1,806 | 181.05% |
| SNAP240802P00015000 | 2024-07-26 3:27PM EDT | 15.00 | 2.40 | 2.37 | 2.48 | +0.24 | +11.11% | 75 | 2,276 | 184.57% |
| SNAP240802P00015500 | 2024-07-26 2:52PM EDT | 15.50 | 2.73 | 2.72 | 2.94 | +0.20 | +7.91% | 62 | 1,694 | 189.45% |
| SNAP240802P00016000 | 2024-07-26 2:38PM EDT | 16.00 | 3.09 | 3.10 | 3.15 | +0.16 | +5.46% | 207 | 1,097 | 174.22% |
| SNAP240802P00016500 | 2024-07-26 3:56PM EDT | 16.50 | 3.55 | 3.50 | 3.60 | +0.15 | +4.41% | 111 | 970 | 176.37% |
| SNAP240802P00017000 | 2024-07-26 2:28PM EDT | 17.00 | 3.91 | 3.75 | 4.00 | +0.21 | +5.68% | 105 | 689 | 154.69% |
| SNAP240802P00017500 | 2024-07-26 1:22PM EDT | 17.50 | 4.32 | 4.35 | 4.45 | +0.17 | +4.10% | 50 | 246 | 172.27% |
| SNAP240802P00018000 | 2024-07-26 2:17PM EDT | 18.00 | 4.81 | 4.80 | 4.90 | -0.09 | -1.84% | 1 | 167 | 171.48% |
| SNAP240802P00018500 | 2024-07-24 9:38AM EDT | 18.50 | 4.90 | 5.25 | 5.35 | 0.00 | - | 3 | 101 | 167.97% |
| SNAP240802P00019000 | 2024-07-11 12:29PM EDT | 19.00 | 3.15 | 5.75 | 5.95 | 0.00 | - | 134 | 174 | 192.19% |
| SNAP240802P00019500 | 2024-07-18 11:13AM EDT | 19.50 | 5.25 | 6.20 | 6.35 | 0.00 | - | 24 | 17 | 178.13% |
| SNAP240802P00020000 | 2024-07-15 11:16AM EDT | 20.00 | 4.20 | 6.25 | 6.80 | 0.00 | - | 27 | 25 | 196.09% |
| SNAP240802P00021000 | 2024-07-26 2:28PM EDT | 21.00 | 7.65 | 7.65 | 7.80 | +0.15 | +2.00% | 2 | 4 | 179.69% |
| SNAP240802P00023000 | 2024-07-17 10:33AM EDT | 23.00 | 7.80 | 8.90 | 9.80 | 0.00 | - | 1 | 1 | 243.75% |
© 2024 Yahoo. Todos los derechos reservados.