U.S. markets close in 39 minutes

Snap Inc. (SNAP)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
28.43-2.23 (-7.27%)
A partir del 03:21PM EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor28 de enero de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SNAP220128C000220002022-01-24 2:46PM EST22.008.406.307.350.00-20256.25%
SNAP220128C000260002022-01-26 2:00PM EST26.004.802.583.60-0.70-12.73%1332161.52%
SNAP220128C000280002022-01-26 3:03PM EST28.001.351.291.31-1.65-55.00%75219105.08%
SNAP220128C000290002022-01-26 3:05PM EST29.000.740.740.76-1.46-66.36%1,19059797.27%
SNAP220128C000300002022-01-26 3:03PM EST30.000.420.390.42-1.16-73.42%3,1401,85194.73%
SNAP220128C000310002022-01-26 3:06PM EST31.000.190.190.20-0.84-81.55%3,3072,33592.58%
SNAP220128C000320002022-01-26 3:04PM EST32.000.100.100.11-0.50-83.33%5,9033,27696.09%
SNAP220128C000330002022-01-26 3:05PM EST33.000.050.050.06-0.31-86.11%5,2501,81699.22%
SNAP220128C000340002022-01-26 3:02PM EST34.000.040.030.04-0.16-80.00%1,0961,784105.47%
SNAP220128C000350002022-01-26 3:02PM EST35.000.030.020.03-0.08-72.73%1,3182,818112.50%
SNAP220128C000360002022-01-26 3:02PM EST36.000.020.020.03-0.05-71.43%4943,387125.00%
SNAP220128C000370002022-01-26 2:49PM EST37.000.010.010.02-0.04-80.00%922,890128.13%
SNAP220128C000380002022-01-26 2:49PM EST38.000.010.010.02-0.02-66.67%2175,868139.06%
SNAP220128C000390002022-01-26 2:05PM EST39.000.010.000.02-0.01-50.00%2261,993143.75%
SNAP220128C000400002022-01-26 2:10PM EST40.000.020.000.010.00-502,617140.63%
SNAP220128C000410002022-01-26 2:25PM EST41.000.010.000.010.00-171,505150.00%
SNAP220128C000420002022-01-26 1:34PM EST42.000.010.000.010.00-322,145156.25%
SNAP220128C000430002022-01-24 3:23PM EST43.000.010.000.010.00-12,665168.75%
SNAP220128C000440002022-01-26 10:34AM EST44.000.010.000.01-0.02-66.67%21,293175.00%
SNAP220128C000450002022-01-26 10:34AM EST45.000.010.000.010.00-114,958181.25%
SNAP220128C000460002022-01-24 12:24PM EST46.000.010.000.010.00-101,711187.50%
SNAP220128C000470002022-01-25 1:02PM EST47.000.020.000.010.00-31,167196.88%
SNAP220128C000480002022-01-26 12:35PM EST48.000.010.000.01-0.01-50.00%17644206.25%
SNAP220128C000490002022-01-24 3:05PM EST49.000.010.000.010.00-13,436212.50%
SNAP220128C000500002022-01-25 1:29PM EST50.000.010.000.010.00-212,762218.75%
SNAP220128C000510002022-01-26 12:34PM EST51.000.010.000.010.00-2344225.00%
SNAP220128C000520002022-01-26 12:04PM EST52.000.010.000.010.00-5394231.25%
SNAP220128C000530002022-01-25 2:04PM EST53.000.010.000.010.00-1310237.50%
SNAP220128C000540002022-01-25 11:54AM EST54.000.010.000.010.00-5407243.75%
SNAP220128C000550002022-01-26 1:55PM EST55.000.010.000.010.00-861,016250.00%
SNAP220128C000560002022-01-21 12:27PM EST56.000.010.000.010.00-5225256.25%
SNAP220128C000570002022-01-24 12:45PM EST57.000.010.000.020.00-2282281.25%
SNAP220128C000580002022-01-25 3:09PM EST58.000.020.000.020.00-1244287.50%
SNAP220128C000590002022-01-25 3:09PM EST59.000.010.000.020.00-177293.75%
SNAP220128C000600002022-01-26 1:55PM EST60.000.010.000.010.00-1275281.25%
SNAP220128C000610002022-01-18 9:51AM EST61.000.020.000.020.00-192306.25%
SNAP220128C000620002022-01-07 10:23AM EST62.000.030.000.020.00-136312.50%
SNAP220128C000630002022-01-19 9:54AM EST63.000.030.000.020.00-115318.75%
SNAP220128C000640002022-01-12 10:49AM EST64.000.020.000.020.00-326318.75%
SNAP220128C000650002022-01-11 12:26PM EST65.000.030.000.010.00-5236306.25%
SNAP220128C000660002021-12-21 2:08PM EST66.000.100.000.020.00-73331.25%
SNAP220128C000700002022-01-26 12:09PM EST70.000.010.000.010.00-146325.00%
Ponepor28 de enero de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SNAP220128P000200002022-01-26 10:57AM EST20.000.010.000.010.00-913,553150.00%
SNAP220128P000210002022-01-26 3:03PM EST21.000.020.000.02+0.01+100.00%141373143.75%
SNAP220128P000220002022-01-26 3:06PM EST22.000.050.040.05+0.02+66.67%1824,787153.91%
SNAP220128P000230002022-01-26 3:01PM EST23.000.060.070.08+0.02+50.00%3141,738144.53%
SNAP220128P000240002022-01-26 3:05PM EST24.000.140.140.15+0.07+100.00%2131,908141.41%
SNAP220128P000250002022-01-26 3:01PM EST25.000.160.230.24+0.06+60.00%1,1351,253132.81%
SNAP220128P000260002022-01-26 3:04PM EST26.000.370.350.38+0.21+131.25%2,7464,565123.24%
SNAP220128P000270002022-01-26 3:05PM EST27.000.560.560.60+0.30+115.38%3591,232115.63%
SNAP220128P000280002022-01-26 3:03PM EST28.000.890.870.95+0.48+117.07%2,2641,118108.98%
SNAP220128P000290002022-01-26 3:04PM EST29.001.431.321.43+0.83+138.33%4,9304,551102.73%
SNAP220128P000300002022-01-26 3:04PM EST30.001.851.852.13+0.92+98.92%5,9434,73196.48%
SNAP220128P000310002022-01-26 3:05PM EST31.002.842.812.89+1.45+104.32%4,2491,724105.08%
SNAP220128P000320002022-01-26 3:04PM EST32.003.803.653.85+1.85+94.87%1,6152,781111.33%
SNAP220128P000330002022-01-26 2:58PM EST33.003.984.054.80+1.91+92.27%1051,790140.23%
SNAP220128P000340002022-01-26 2:58PM EST34.005.005.155.70+1.70+51.52%471,139137.11%
SNAP220128P000350002022-01-26 10:47AM EST35.005.256.106.85+0.70+15.38%211,502186.33%
SNAP220128P000360002022-01-26 2:49PM EST36.006.706.907.85+1.67+33.20%333,497203.52%
SNAP220128P000370002022-01-26 2:45PM EST37.007.197.858.80+0.47+6.99%381,389208.98%
SNAP220128P000380002022-01-26 12:36PM EST38.007.558.959.75+0.22+3.00%123,273211.72%
SNAP220128P000390002022-01-26 2:45PM EST39.009.309.9010.80+1.30+16.25%23826238.67%
SNAP220128P000400002022-01-26 1:26PM EST40.009.4410.8511.85+0.46+5.12%733,786264.45%
SNAP220128P000410002022-01-26 2:45PM EST41.0011.3011.6512.85+1.51+15.42%183,741278.13%
SNAP220128P000420002022-01-26 11:09AM EST42.0011.8512.4513.70+0.35+3.04%374,642248.44%
SNAP220128P000430002022-01-26 1:33PM EST43.0012.1713.4514.65-0.42-3.34%2121,867238.28%
SNAP220128P000440002022-01-26 2:45PM EST44.0014.3014.9515.60+1.25+9.58%2201,609215.63%
SNAP220128P000450002022-01-26 1:31PM EST45.0014.2515.6016.65+0.28+2.00%203,209259.38%
SNAP220128P000460002022-01-26 1:01PM EST46.0015.2316.4517.70-0.57-3.61%2379292.19%
SNAP220128P000470002022-01-26 12:14PM EST47.0016.1817.6018.80-0.62-3.69%30279336.72%
SNAP220128P000480002022-01-26 9:52AM EST48.0016.6518.8019.90-0.17-1.01%525374.61%
SNAP220128P000490002022-01-26 11:52AM EST49.0018.3519.7520.85-0.25-1.34%152371.88%
SNAP220128P000500002022-01-26 2:14PM EST50.0019.6520.6021.85+0.60+3.15%60118382.03%
SNAP220128P000510002022-01-25 2:45PM EST51.0019.6121.6022.650.00-112314.06%
SNAP220128P000520002022-01-24 3:08PM EST52.0021.3522.7023.900.00-40415.63%
SNAP220128P000530002022-01-25 10:16AM EST53.0021.6723.5524.750.00-18378.13%
SNAP220128P000540002022-01-24 2:46PM EST54.0023.7024.5025.750.00-1527386.72%
SNAP220128P000550002022-01-25 2:45PM EST55.0023.6925.6527.000.00-4140469.14%
SNAP220128P000560002022-01-25 2:58PM EST56.0024.5826.6027.850.00-113437.89%
SNAP220128P000570002022-01-21 1:16PM EST57.0023.3027.6528.900.00-3559460.94%
SNAP220128P000580002022-01-24 10:09AM EST58.0028.2728.8030.000.00-27495.70%
SNAP220128P000590002022-01-20 10:50AM EST59.0022.0029.6530.700.00-264404.69%
SNAP220128P000600002022-01-26 10:09AM EST60.0028.9130.6532.05+0.14+0.49%559525.00%
SNAP220128P000610002022-01-20 10:50AM EST61.0024.0031.4532.850.00-10478.52%
SNAP220128P000620002022-01-25 10:15AM EST62.0031.0132.7033.800.00-310468.75%
SNAP220128P000630002022-01-25 12:11PM EST63.0032.6933.7034.750.00-35457.03%
SNAP220128P000640002022-01-25 12:46PM EST64.0033.6634.4035.750.00-112464.06%
SNAP220128P000650002022-01-20 10:24AM EST65.0028.4735.6536.850.00-13507.81%
SNAP220128P000660002022-01-21 3:38PM EST66.0033.4036.5538.000.00-20558.98%
SNAP220128P000700002022-01-25 12:05PM EST70.0039.3540.7041.950.00-38573.05%