U.S. markets open in 8 hours 48 minutes

Snap Inc. (SNAP)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
42.86+1.32 (+3.18%)
Al cierre: 4:01p.m. EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor30 de octubre de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SNAP201030C000150002020-10-28 10:37AM EDT15.0027.000.000.000.00-100.00%
SNAP201030C000165002020-10-28 9:52AM EDT16.5023.800.000.000.00-600.00%
SNAP201030C000170002020-10-23 3:13PM EDT17.0024.300.000.000.00-100.00%
SNAP201030C000175002020-10-27 10:20AM EDT17.5024.200.000.000.00-100.00%
SNAP201030C000180002020-10-27 9:46AM EDT18.0023.400.000.000.00-1900.00%
SNAP201030C000185002020-10-27 10:20AM EDT18.5023.200.000.000.00-500.00%
SNAP201030C000190002020-10-26 9:55AM EDT19.0021.900.000.000.00-200.00%
SNAP201030C000195002020-10-27 3:16PM EDT19.5021.700.000.000.00-800.00%
SNAP201030C000200002020-10-23 11:49AM EDT20.0021.000.000.000.00-200.00%
SNAP201030C000205002020-10-27 11:50AM EDT20.5020.750.000.000.00-200.00%
SNAP201030C000210002020-10-26 12:23PM EDT21.0020.000.000.000.00-100.00%
SNAP201030C000215002020-10-26 9:43AM EDT21.5019.500.000.000.00-200.00%
SNAP201030C000220002020-10-28 9:38AM EDT22.0018.600.000.000.00-300.00%
SNAP201030C000225002020-10-21 2:54PM EDT22.5014.350.000.000.00-900.00%
SNAP201030C000230002020-10-26 1:51PM EDT23.0018.000.000.000.00-100.00%
SNAP201030C000235002020-10-23 2:36PM EDT23.5018.550.000.000.00-200.00%
SNAP201030C000240002020-10-28 1:22PM EDT24.0018.000.000.000.00-900.00%
SNAP201030C000245002020-10-28 1:22PM EDT24.5017.250.000.000.00-500.00%
SNAP201030C000250002020-10-28 11:25AM EDT25.0016.460.000.000.00-300.00%
SNAP201030C000255002020-10-28 9:31AM EDT25.5014.900.000.000.00-500.00%
SNAP201030C000260002020-10-28 2:56PM EDT26.0016.240.000.000.00-1000.00%
SNAP201030C000265002020-10-27 2:52PM EDT26.5014.950.000.000.00-100.00%
SNAP201030C000270002020-10-28 2:49PM EDT27.0015.180.000.000.00-8200.00%
SNAP201030C000275002020-10-28 3:34PM EDT27.5015.550.000.000.00-900.00%
SNAP201030C000280002020-10-28 3:30PM EDT28.0014.900.000.000.00-600.00%
SNAP201030C000285002020-10-28 2:49PM EDT28.5013.700.000.000.00-2800.00%
SNAP201030C000290002020-10-28 12:52PM EDT29.0012.550.000.000.00-1800.00%
SNAP201030C000295002020-10-28 3:07PM EDT29.5013.180.000.000.00-100.00%
SNAP201030C000300002020-10-28 3:59PM EDT30.0013.000.000.000.00-26000.00%
SNAP201030C000305002020-10-27 9:33AM EDT30.5010.940.000.000.00-300.00%
SNAP201030C000310002020-10-28 12:27PM EDT31.0010.300.000.000.00-200.00%
SNAP201030C000315002020-10-26 10:11AM EDT31.5010.300.000.000.00-800.00%
SNAP201030C000320002020-10-28 3:59PM EDT32.0011.040.000.000.00-8200.00%
SNAP201030C000325002020-10-28 11:11AM EDT32.509.260.000.000.00-200.00%
SNAP201030C000330002020-10-28 3:03PM EDT33.009.570.000.000.00-2700.00%
SNAP201030C000335002020-10-28 3:22PM EDT33.509.200.000.000.00-1500.00%
SNAP201030C000340002020-10-28 2:27PM EDT34.007.980.000.000.00-2100.00%
SNAP201030C000345002020-10-28 2:42PM EDT34.507.650.000.000.00-200.00%
SNAP201030C000350002020-10-28 3:03PM EDT35.007.510.000.000.00-11000.00%
SNAP201030C000355002020-10-28 11:40AM EDT35.506.050.000.000.00-1100.00%
SNAP201030C000360002020-10-28 3:59PM EDT36.007.010.000.000.00-1,11800.00%
SNAP201030C000365002020-10-28 10:13AM EDT36.505.300.000.000.00-1000.00%
SNAP201030C000370002020-10-28 3:53PM EDT37.006.290.000.000.00-4700.00%
SNAP201030C000375002020-10-28 3:53PM EDT37.505.800.000.000.00-11700.00%
SNAP201030C000380002020-10-28 3:46PM EDT38.005.300.000.000.00-70900.00%
SNAP201030C000385002020-10-28 3:53PM EDT38.504.800.000.000.00-21900.00%
SNAP201030C000390002020-10-28 3:54PM EDT39.004.250.000.000.00-55100.00%
SNAP201030C000395002020-10-28 3:51PM EDT39.503.580.000.000.00-34100.00%
SNAP201030C000400002020-10-28 3:56PM EDT40.003.150.000.000.00-2,59100.00%
SNAP201030C000405002020-10-28 3:58PM EDT40.502.720.000.000.00-1,75900.00%
SNAP201030C000410002020-10-28 3:58PM EDT41.002.260.000.000.00-7,22600.00%
SNAP201030C000415002020-10-28 3:59PM EDT41.501.700.000.000.00-8,43400.00%
SNAP201030C000420002020-10-28 3:59PM EDT42.001.460.000.000.00-28,13200.00%
SNAP201030C000425002020-10-28 3:59PM EDT42.501.170.000.000.00-10,73400.00%
SNAP201030C000430002020-10-28 3:59PM EDT43.000.980.000.000.00-14,79701.56%
SNAP201030C000435002020-10-28 3:59PM EDT43.500.780.000.000.00-5,24206.25%
SNAP201030C000440002020-10-28 3:59PM EDT44.000.580.000.000.00-7,343012.50%
SNAP201030C000445002020-10-28 3:58PM EDT44.500.510.000.000.00-1,444012.50%
SNAP201030C000450002020-10-28 3:59PM EDT45.000.410.000.000.00-34,519012.50%
SNAP201030C000460002020-10-28 3:58PM EDT46.000.270.000.000.00-2,078025.00%
SNAP201030C000470002020-10-28 3:58PM EDT47.000.200.000.000.00-1,181025.00%
SNAP201030C000480002020-10-28 3:59PM EDT48.000.140.000.000.00-2,281050.00%
SNAP201030C000490002020-10-28 3:54PM EDT49.000.110.000.000.00-436050.00%
SNAP201030C000500002020-10-28 3:56PM EDT50.000.080.000.000.00-2,253050.00%
SNAP201030C000510002020-10-28 3:57PM EDT51.000.060.000.000.00-508050.00%
SNAP201030C000520002020-10-28 3:54PM EDT52.000.060.000.000.00-553050.00%
Ponepor30 de octubre de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SNAP201030P000150002020-10-26 3:26PM EDT15.000.010.000.000.00-63050.00%
SNAP201030P000165002020-10-20 3:37PM EDT16.500.030.000.000.00-138050.00%
SNAP201030P000170002020-10-21 12:07PM EDT17.000.010.000.000.00-14050.00%
SNAP201030P000175002020-10-21 11:04AM EDT17.500.010.000.000.00-1050.00%
SNAP201030P000180002020-10-26 10:27AM EDT18.000.010.000.000.00-1050.00%
SNAP201030P000185002020-10-19 3:56PM EDT18.500.050.000.000.00-4050.00%
SNAP201030P000190002020-10-21 12:27PM EDT19.000.010.000.000.00-15050.00%
SNAP201030P000195002020-10-21 9:30AM EDT19.500.360.000.000.00-10050.00%
SNAP201030P000200002020-10-22 3:51PM EDT20.000.010.000.000.00-160050.00%
SNAP201030P000205002020-10-22 9:51AM EDT20.500.010.000.000.00-1050.00%
SNAP201030P000210002020-10-26 9:33AM EDT21.000.020.000.000.00-1050.00%
SNAP201030P000215002020-10-26 12:50PM EDT21.500.010.000.000.00-30050.00%
SNAP201030P000220002020-10-23 10:25AM EDT22.000.010.000.000.00-5050.00%
SNAP201030P000225002020-10-27 9:59AM EDT22.500.010.000.000.00-20050.00%
SNAP201030P000230002020-10-26 1:52PM EDT23.000.040.000.000.00-14050.00%
SNAP201030P000235002020-10-26 1:58PM EDT23.500.010.000.000.00-4050.00%
SNAP201030P000240002020-10-27 11:49AM EDT24.000.010.000.000.00-2,756050.00%
SNAP201030P000245002020-10-26 1:52PM EDT24.500.010.000.000.00-195050.00%
SNAP201030P000250002020-10-28 9:43AM EDT25.000.010.000.000.00-2050.00%
SNAP201030P000255002020-10-26 1:41PM EDT25.500.010.000.000.00-158050.00%
SNAP201030P000260002020-10-27 10:47AM EDT26.000.020.000.000.00-1050.00%
SNAP201030P000265002020-10-28 10:58AM EDT26.500.010.000.000.00-20050.00%
SNAP201030P000270002020-10-27 3:27PM EDT27.000.010.000.000.00-6050.00%
SNAP201030P000275002020-10-27 1:59PM EDT27.500.010.000.000.00-47050.00%
SNAP201030P000280002020-10-28 9:56AM EDT28.000.020.000.000.00-26050.00%
SNAP201030P000285002020-10-27 3:31PM EDT28.500.010.000.000.00-25050.00%
SNAP201030P000290002020-10-28 2:08PM EDT29.000.010.000.000.00-2050.00%
SNAP201030P000295002020-10-28 3:43PM EDT29.500.010.000.000.00-53050.00%
SNAP201030P000300002020-10-28 3:15PM EDT30.000.010.000.000.00-44050.00%
SNAP201030P000305002020-10-28 10:02AM EDT30.500.010.000.000.00-70050.00%
SNAP201030P000310002020-10-28 2:10PM EDT31.000.010.000.000.00-21050.00%
SNAP201030P000315002020-10-28 1:51PM EDT31.500.010.000.000.00-13050.00%
SNAP201030P000320002020-10-28 2:39PM EDT32.000.010.000.000.00-109050.00%
SNAP201030P000325002020-10-28 10:32AM EDT32.500.010.000.000.00-10050.00%
SNAP201030P000330002020-10-28 3:45PM EDT33.000.010.000.000.00-141050.00%
SNAP201030P000335002020-10-28 3:21PM EDT33.500.010.000.000.00-64050.00%
SNAP201030P000340002020-10-28 3:41PM EDT34.000.010.000.000.00-403050.00%
SNAP201030P000345002020-10-28 3:40PM EDT34.500.010.000.000.00-111050.00%
SNAP201030P000350002020-10-28 3:49PM EDT35.000.020.000.000.00-2,460050.00%
SNAP201030P000355002020-10-28 3:43PM EDT35.500.020.000.000.00-286050.00%
SNAP201030P000360002020-10-28 3:58PM EDT36.000.030.000.000.00-2,710050.00%
SNAP201030P000365002020-10-28 3:59PM EDT36.500.020.000.000.00-797050.00%
SNAP201030P000370002020-10-28 3:51PM EDT37.000.030.000.000.00-3,117050.00%
SNAP201030P000375002020-10-28 3:58PM EDT37.500.030.000.000.00-1,489050.00%
SNAP201030P000380002020-10-28 3:58PM EDT38.000.050.000.000.00-5,645050.00%
SNAP201030P000385002020-10-28 3:58PM EDT38.500.060.000.000.00-2,572050.00%
SNAP201030P000390002020-10-28 3:59PM EDT39.000.090.000.000.00-4,955025.00%
SNAP201030P000395002020-10-28 3:59PM EDT39.500.110.000.000.00-5,109025.00%
SNAP201030P000400002020-10-28 3:59PM EDT40.000.140.000.000.00-26,801025.00%
SNAP201030P000405002020-10-28 3:58PM EDT40.500.210.000.000.00-6,803025.00%
SNAP201030P000410002020-10-28 3:58PM EDT41.000.320.000.000.00-10,946012.50%
SNAP201030P000415002020-10-28 3:59PM EDT41.500.420.000.000.00-13,996012.50%
SNAP201030P000420002020-10-28 3:59PM EDT42.000.550.000.000.00-8,15206.25%
SNAP201030P000425002020-10-28 3:59PM EDT42.500.740.000.000.00-5,18603.13%
SNAP201030P000430002020-10-28 3:59PM EDT43.001.000.000.000.00-2,38800.00%
SNAP201030P000435002020-10-28 3:59PM EDT43.501.280.000.000.00-32000.00%
SNAP201030P000440002020-10-28 3:56PM EDT44.001.630.000.000.00-1,35200.00%
SNAP201030P000445002020-10-28 3:53PM EDT44.501.910.000.000.00-2800.00%
SNAP201030P000450002020-10-28 3:56PM EDT45.002.490.000.000.00-8300.00%
SNAP201030P000460002020-10-28 3:55PM EDT46.003.290.000.000.00-25500.00%
SNAP201030P000470002020-10-28 3:50PM EDT47.004.150.000.000.00-43300.00%
SNAP201030P000480002020-10-28 9:43AM EDT48.006.500.000.000.00-400.00%
SNAP201030P000490002020-10-27 2:44PM EDT49.008.100.000.000.00-1000.00%
SNAP201030P000500002020-10-28 3:33PM EDT50.007.150.000.000.00-2700.00%
SNAP201030P000510002020-10-28 1:47PM EDT51.009.500.000.000.00-100.00%
SNAP201030P000520002020-10-28 10:06AM EDT52.0011.250.000.000.00-100.00%