U.S. markets closed

Snap Inc. (SNAP)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
10.91+0.72 (+7.07%)
Al cierre: 04:01PM EST
10.94 +0.03 (+0.27%)
Fuera de horario: 07:59PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor3 de febrero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SNAP230203C000030002022-12-28 10:30AM EST3.005.657.858.050.00--3528.13%
SNAP230203C000040002023-01-09 2:01PM EST4.005.406.907.050.00--1456.25%
SNAP230203C000045002023-01-26 10:02AM EST4.505.606.406.550.00-324406.25%
SNAP230203C000050002023-01-26 1:46PM EST5.005.055.906.050.00-31362.50%
SNAP230203C000055002023-01-27 9:44AM EST5.504.655.405.55+0.01+0.22%15323.44%
SNAP230203C000060002023-01-27 3:28PM EST6.005.004.905.05+1.15+29.87%49287.50%
SNAP230203C000065002023-01-27 2:38PM EST6.504.304.404.55+0.54+14.36%310254.69%
SNAP230203C000070002023-01-27 3:37PM EST7.004.053.954.10+0.95+30.65%935255.47%
SNAP230203C000075002023-01-27 12:48PM EST7.503.303.453.60+0.73+28.40%4231223.44%
SNAP230203C000080002023-01-27 2:58PM EST8.003.003.003.15+0.69+29.87%8195214.06%
SNAP230203C000085002023-01-27 3:25PM EST8.502.652.592.68+0.72+37.31%190633203.13%
SNAP230203C000090002023-01-27 3:55PM EST9.002.262.212.28+0.67+42.14%9524,265200.78%
SNAP230203C000095002023-01-27 3:58PM EST9.501.901.871.90+0.63+49.61%5122,136198.05%
SNAP230203C000100002023-01-27 3:59PM EST10.001.591.561.57+0.54+51.43%1,6494,351196.48%
SNAP230203C000105002023-01-27 3:59PM EST10.501.321.291.32+0.48+57.14%2,2033,991199.22%
SNAP230203C000110002023-01-27 3:59PM EST11.001.051.051.06+0.40+61.54%9,7445,761196.88%
SNAP230203C000115002023-01-27 3:58PM EST11.500.870.840.88+0.37+74.00%1,3173,079197.85%
SNAP230203C000120002023-01-27 3:59PM EST12.000.700.680.70+0.32+84.21%7,2467,183197.66%
SNAP230203C000125002023-01-27 3:59PM EST12.500.560.530.56+0.28+100.00%1,5491,908196.48%
SNAP230203C000130002023-01-27 3:59PM EST13.000.440.410.44+0.24+120.00%4,7002,895195.31%
SNAP230203C000135002023-01-27 3:59PM EST13.500.330.320.34+0.18+120.00%1,2801,347194.92%
SNAP230203C000140002023-01-27 3:59PM EST14.000.260.250.27+0.15+136.36%9284,840195.70%
SNAP230203C000145002023-01-27 3:57PM EST14.500.210.190.21+0.13+162.50%445774195.31%
SNAP230203C000150002023-01-27 3:59PM EST15.000.160.150.16+0.09+128.57%2,0984,289195.31%
SNAP230203C000155002023-01-27 3:57PM EST15.500.130.110.13+0.09+225.00%2971,060196.09%
SNAP230203C000160002023-01-27 3:57PM EST16.000.100.090.11+0.06+150.00%87761199.61%
SNAP230203C000170002023-01-27 3:37PM EST17.000.060.060.07+0.01+20.00%1841,080203.91%
SNAP230203C000180002023-01-27 3:27PM EST18.000.040.040.05+0.02+100.00%531,461209.38%
Ponepor3 de febrero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SNAP230203P000030002023-01-24 3:10PM EST3.000.010.000.010.00-149387.50%
SNAP230203P000040002023-01-25 12:08PM EST4.000.010.000.010.00-5151312.50%
SNAP230203P000045002023-01-25 3:35PM EST4.500.010.000.010.00-11169275.00%
SNAP230203P000050002023-01-27 3:23PM EST5.000.010.000.010.00-543,060250.00%
SNAP230203P000055002023-01-27 3:52PM EST5.500.010.010.02-0.01-50.00%6244,734250.00%
SNAP230203P000060002023-01-27 3:47PM EST6.000.020.010.02-0.01-33.33%1,3052,062221.88%
SNAP230203P000065002023-01-27 3:55PM EST6.500.020.020.04-0.02-50.00%1432,399218.75%
SNAP230203P000070002023-01-27 3:59PM EST7.000.050.040.06-0.03-37.50%3731,773210.94%
SNAP230203P000075002023-01-27 3:54PM EST7.500.090.080.09-0.03-25.00%6422,627207.03%
SNAP230203P000080002023-01-27 3:57PM EST8.000.140.130.14-0.06-30.00%7704,764201.56%
SNAP230203P000085002023-01-27 3:56PM EST8.500.200.200.21-0.11-35.48%5073,991196.88%
SNAP230203P000090002023-01-27 3:59PM EST9.000.310.310.32-0.17-35.42%7054,111195.70%
SNAP230203P000095002023-01-27 3:58PM EST9.500.460.450.47-0.20-30.30%7992,304194.92%
SNAP230203P000100002023-01-27 3:57PM EST10.000.640.630.66-0.26-28.89%4,1692,986194.53%
SNAP230203P000105002023-01-27 3:59PM EST10.500.860.850.89-0.34-28.33%5,174616194.53%
SNAP230203P000110002023-01-27 3:59PM EST11.001.141.121.15-0.33-22.45%4,9451,486194.92%
SNAP230203P000115002023-01-27 3:58PM EST11.501.421.421.44-0.50-26.04%292844194.14%
SNAP230203P000120002023-01-27 3:47PM EST12.001.731.741.77-0.53-23.45%524639192.97%
SNAP230203P000125002023-01-27 3:52PM EST12.502.092.082.13-0.55-20.83%358357190.63%
SNAP230203P000130002023-01-27 3:58PM EST13.002.472.482.52-0.53-17.67%218129192.19%
SNAP230203P000135002023-01-27 2:18PM EST13.502.932.872.92-0.57-16.29%19870189.06%
SNAP230203P000140002023-01-27 3:51PM EST14.003.303.253.35-0.75-18.52%1441182.03%
SNAP230203P000155002023-01-25 11:05AM EST15.505.904.604.750.00-16181.25%
SNAP230203P000160002023-01-27 9:59AM EST16.005.825.055.20-0.13-2.18%619162.50%
SNAP230203P000170002023-01-09 3:57PM EST17.007.806.056.150.00--4150.00%
SNAP230203P000180002023-01-20 3:04PM EST18.008.157.007.150.00-14220.31%