U.S. markets closed

Snap Inc. (SNAP)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
15.09+0.33 (+2.24%)
Al cierre: 04:00PM EST
15.11 +0.02 (+0.13%)
Fuera de horario: 07:59PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor15 de diciembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SNAP231215C000010002023-12-01 12:20PM EST1.0013.0914.0014.150.00-8121,150.00%
SNAP231215C000020002023-10-02 9:33AM EST2.006.747.758.100.00-210.00%
SNAP231215C000030002023-11-30 9:32AM EST3.0011.0012.0012.150.00-1215665.63%
SNAP231215C000040002023-11-02 12:54PM EST4.006.4010.0510.200.00-140.00%
SNAP231215C000045002023-12-06 12:31PM EST4.5010.6310.5510.650.00-21387.50%
SNAP231215C000050002023-12-06 1:58PM EST5.009.9810.0510.150.00-614356.25%
SNAP231215C000055002023-11-30 11:04AM EST5.508.259.509.700.00--4325.00%
SNAP231215C000060002023-11-28 12:20PM EST6.006.779.059.150.00-556300.00%
SNAP231215C000065002023-11-30 10:09AM EST6.507.358.558.650.00--34275.00%
SNAP231215C000070002023-12-04 3:49PM EST7.007.358.058.150.00-168256.25%
SNAP231215C000075002023-12-07 10:43AM EST7.507.307.557.650.00-11231.25%
SNAP231215C000080002023-12-05 10:24AM EST8.006.457.057.150.00-4984212.50%
SNAP231215C000090002023-12-08 10:47AM EST9.006.156.056.15+0.45+7.89%25,900175.00%
SNAP231215C000095002023-12-07 2:55PM EST9.505.225.555.650.00-311159.38%
SNAP231215C000100002023-12-08 11:43AM EST10.004.995.055.15+0.23+4.83%1124,257143.75%
SNAP231215C000105002023-12-07 3:57PM EST10.504.674.554.65+0.40+9.37%123128.13%
SNAP231215C000110002023-12-08 3:56PM EST11.004.104.054.15+0.40+10.81%6135,354112.50%
SNAP231215C000115002023-12-08 10:57AM EST11.503.513.553.65+0.26+8.00%827398.44%
SNAP231215C000120002023-12-08 3:45PM EST12.003.123.053.15+0.37+13.45%28237,38185.94%
SNAP231215C000125002023-12-08 3:33PM EST12.502.632.592.64+0.43+19.55%957,22384.38%
SNAP231215C000130002023-12-08 3:11PM EST13.002.092.072.14+0.30+16.76%19615,70464.06%
SNAP231215C000135002023-12-08 2:16PM EST13.501.691.611.66+0.41+32.03%486,65863.28%
SNAP231215C000140002023-12-08 3:47PM EST14.001.171.151.19+0.26+28.57%4123,33356.25%
SNAP231215C000145002023-12-08 3:59PM EST14.500.750.750.77+0.17+29.31%7592,09152.54%
SNAP231215C000150002023-12-08 3:59PM EST15.000.440.430.45+0.11+33.33%10,4184,64351.17%
SNAP231215C000155002023-12-08 3:59PM EST15.500.240.230.24+0.05+26.32%7811,17252.15%
SNAP231215C000160002023-12-08 3:58PM EST16.000.120.120.13+0.02+20.00%1,9042,76255.08%
SNAP231215C000170002023-12-08 3:58PM EST17.000.050.040.05+0.01+25.00%52051964.84%
SNAP231215C000175002023-12-08 2:50PM EST17.500.030.030.040.00-497071.88%
SNAP231215C000180002023-12-08 3:58PM EST18.000.030.020.030.00-3474778.13%
SNAP231215C000190002023-12-08 12:03PM EST19.000.010.010.02-0.01-50.00%2313389.06%
SNAP231215C000200002023-12-08 12:56PM EST20.000.010.000.010.00-221890.63%
Ponepor15 de diciembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SNAP231215P000010002023-10-26 10:15AM EST1.000.010.000.020.00--0875.00%
SNAP231215P000020002023-10-26 10:19AM EST2.000.010.000.020.00--7650.00%
SNAP231215P000040002023-10-24 2:58PM EST4.000.030.000.020.00-1123425.00%
SNAP231215P000050002023-11-15 12:01PM EST5.000.010.000.010.00-1564325.00%
SNAP231215P000060002023-11-21 10:03AM EST6.000.010.000.010.00-11,196275.00%
SNAP231215P000065002023-12-06 2:51PM EST6.500.010.000.010.00-1212250.00%
SNAP231215P000070002023-12-04 9:36AM EST7.000.010.000.010.00-211,140237.50%
SNAP231215P000080002023-12-08 1:20PM EST8.000.010.000.01-0.06-85.71%29,727193.75%
SNAP231215P000085002023-11-22 11:37AM EST8.500.020.000.010.00--60175.00%
SNAP231215P000090002023-12-07 3:44PM EST9.000.010.000.010.00-37,297162.50%
SNAP231215P000095002023-11-24 12:22PM EST9.500.020.000.010.00-135143.75%
SNAP231215P000100002023-12-06 3:49PM EST10.000.010.000.010.00-434,702131.25%
SNAP231215P000105002023-12-07 9:31AM EST10.500.010.000.010.00-100332118.75%
SNAP231215P000110002023-12-07 12:47PM EST11.000.010.000.010.00-18,671103.13%
SNAP231215P000115002023-12-08 11:19AM EST11.500.010.000.01-0.01-50.00%484890.63%
SNAP231215P000120002023-12-08 3:57PM EST12.000.010.000.01-0.01-50.00%3376,84878.13%
SNAP231215P000125002023-12-08 3:52PM EST12.500.020.010.020.00-2026,87076.56%
SNAP231215P000130002023-12-08 3:41PM EST13.000.020.010.02-0.01-33.33%6872,37464.06%
SNAP231215P000135002023-12-08 3:24PM EST13.500.030.030.04-0.04-57.14%2813,58759.38%
SNAP231215P000140002023-12-08 3:59PM EST14.000.060.060.07-0.09-60.00%1,1593,35152.34%
SNAP231215P000145002023-12-08 3:58PM EST14.500.150.150.16-0.16-51.61%1,2091,90150.00%
SNAP231215P000150002023-12-08 3:59PM EST15.000.330.330.35-0.23-41.07%2,3282,42551.17%
SNAP231215P000155002023-12-08 3:59PM EST15.500.650.630.64-0.29-30.85%4541,04750.78%
SNAP231215P000160002023-12-08 3:51PM EST16.001.021.011.04-0.30-22.73%11113653.13%
SNAP231215P000170002023-12-08 3:15PM EST17.001.881.911.99+0.09+5.03%351163.28%
SNAP231215P000175002023-12-07 12:13PM EST17.502.722.392.550.00-61481.64%
SNAP231215P000180002023-12-08 10:54AM EST18.002.882.893.05-0.32-10.00%7192.97%
SNAP231215P000190002023-12-08 11:25AM EST19.004.003.853.95-0.85-17.53%28104.69%