U.S. markets closed

Snap Inc. (SNAP)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
55.14-19.97 (-26.59%)
Al cierre: 4:00p.m. EDT
55.04 -0.10 (-0.18%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor29 de octubre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SNAP211029C000400002021-10-22 3:30PM EDT40.0015.8515.0515.75-18.65-54.06%2012150.39%
SNAP211029C000450002021-10-22 3:53PM EDT45.0010.209.6510.80-19.95-66.17%72082.42%
SNAP211029C000500002021-10-22 3:58PM EDT50.005.655.555.75-20.45-78.35%2641975.20%
SNAP211029C000550002021-10-22 3:59PM EDT55.002.462.402.48-18.04-88.00%4,2711277.93%
SNAP211029C000600002021-10-22 3:59PM EDT60.000.990.950.99-14.66-93.67%49,12923086.33%
SNAP211029C000610002021-10-22 3:59PM EDT61.000.820.820.84-15.78-95.06%11,028789.06%
SNAP211029C000620002021-10-22 3:59PM EDT62.000.700.680.71-12.95-94.87%4,896590.82%
SNAP211029C000630002021-10-22 3:59PM EDT63.000.600.570.60-13.50-95.74%8,211392.68%
SNAP211029C000640002021-10-22 3:59PM EDT64.000.500.490.50-12.35-96.11%4,806494.63%
SNAP211029C000650002021-10-22 3:59PM EDT65.000.440.430.44-10.56-96.00%34,38911997.46%
SNAP211029C000660002021-10-22 3:59PM EDT66.000.360.350.37-9.64-96.40%2,4451998.44%
SNAP211029C000670002021-10-22 3:59PM EDT67.000.320.300.33-9.18-96.63%2,59029100.98%
SNAP211029C000680002021-10-22 3:59PM EDT68.000.280.260.28-8.13-96.67%1,34438102.73%
SNAP211029C000690002021-10-22 3:59PM EDT69.000.240.230.24-7.51-96.90%1,47352104.69%
SNAP211029C000700002021-10-22 3:59PM EDT70.000.200.190.20-7.15-97.28%7,966921105.47%
SNAP211029C000705002021-10-22 3:54PM EDT70.500.190.170.19-6.66-97.23%89423106.25%
SNAP211029C000710002021-10-22 3:59PM EDT71.000.180.160.18-6.37-97.25%1,369121107.42%
SNAP211029C000720002021-10-22 3:58PM EDT72.000.150.140.16-5.75-97.46%873353109.38%
SNAP211029C000725002021-10-22 3:42PM EDT72.500.150.130.15-5.43-97.31%20755110.16%
SNAP211029C000730002021-10-22 3:59PM EDT73.000.130.120.14-5.42-97.66%316218110.94%
SNAP211029C000735002021-10-22 3:59PM EDT73.500.110.110.13-4.97-97.83%421402111.52%
SNAP211029C000740002021-10-22 3:59PM EDT74.000.110.110.12-4.84-97.78%859765112.89%
SNAP211029C000745002021-10-22 3:57PM EDT74.500.100.090.11-4.56-97.85%336506112.11%
SNAP211029C000750002021-10-22 3:59PM EDT75.000.090.080.13-4.38-97.99%7,1126,223115.23%
SNAP211029C000755002021-10-22 3:48PM EDT75.500.080.080.09-4.14-98.10%1,7061,652113.28%
SNAP211029C000760002021-10-22 3:59PM EDT76.000.080.070.09-3.93-98.00%1,6891,597114.06%
SNAP211029C000765002021-10-22 3:58PM EDT76.500.080.070.08-3.77-97.92%3671,544114.84%
SNAP211029C000770002021-10-22 3:56PM EDT77.000.070.050.07-3.50-98.04%3,2034,610113.28%
SNAP211029C000775002021-10-22 3:56PM EDT77.500.070.060.07-3.38-97.97%1682,370116.41%
SNAP211029C000780002021-10-22 3:49PM EDT78.000.060.050.07-3.08-98.09%1,4681,615116.41%
SNAP211029C000785002021-10-22 3:57PM EDT78.500.060.050.06-3.04-98.06%522306117.19%
SNAP211029C000790002021-10-22 3:51PM EDT79.000.050.040.06-2.75-98.21%1,2862,477117.19%
SNAP211029C000795002021-10-22 3:59PM EDT79.500.050.040.06-2.70-98.18%382246118.75%
SNAP211029C000800002021-10-22 3:53PM EDT80.000.050.040.05-2.46-98.01%5,20112,135118.75%
SNAP211029C000810002021-10-22 3:57PM EDT81.000.030.030.04-2.12-98.60%534670118.75%
SNAP211029C000820002021-10-22 3:59PM EDT82.000.040.030.04-1.86-97.89%1,152928121.88%
SNAP211029C000830002021-10-22 3:54PM EDT83.000.040.030.04-1.66-97.65%2,2183,867125.00%
SNAP211029C000840002021-10-22 3:58PM EDT84.000.030.020.03-1.47-98.00%614535122.66%
SNAP211029C000850002021-10-22 3:56PM EDT85.000.030.010.03-1.25-97.66%1,6507,924122.66%
SNAP211029C000860002021-10-22 2:55PM EDT86.000.020.010.04-1.12-98.25%211964128.13%
SNAP211029C000870002021-10-22 3:22PM EDT87.000.010.020.03-0.99-99.00%246386131.25%
SNAP211029C000880002021-10-22 3:56PM EDT88.000.010.010.03-0.89-98.89%5998,979131.25%
SNAP211029C000890002021-10-22 3:30PM EDT89.000.030.010.03-0.72-96.00%98318134.38%
SNAP211029C000900002021-10-22 3:57PM EDT90.000.020.010.02-0.63-96.92%5722,841132.81%
SNAP211029C000950002021-10-22 3:57PM EDT95.000.020.010.02-0.35-94.59%1881,092145.31%
SNAP211029C001000002021-10-22 3:55PM EDT100.000.050.000.03-0.16-76.19%961,185156.25%
SNAP211029C001050002021-10-22 10:15AM EDT105.000.010.000.01-0.12-92.31%7315150.00%
SNAP211029C001100002021-10-21 2:54PM EDT110.000.050.000.03-0.01-16.67%506300178.13%
SNAP211029C001150002021-10-22 3:21PM EDT115.000.010.000.02-0.03-75.00%48585181.25%
Ponepor29 de octubre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SNAP211029P000400002021-10-22 3:59PM EDT40.000.010.000.01-0.01-50.00%3822,16084.38%
SNAP211029P000450002021-10-22 3:59PM EDT45.000.060.070.08+0.05+500.00%1,4871,81880.47%
SNAP211029P000500002021-10-22 3:59PM EDT50.000.520.510.53+0.49+1,633.33%6,97626375.78%
SNAP211029P000550002021-10-22 3:59PM EDT55.002.272.242.32+2.01+773.08%10,5491,11877.25%
SNAP211029P000600002021-10-22 3:57PM EDT60.005.825.755.90+5.52+1,840.00%3,9102,82086.13%
SNAP211029P000610002021-10-22 3:58PM EDT61.006.506.606.80+6.15+1,757.14%94572589.45%
SNAP211029P000620002021-10-22 3:56PM EDT62.007.417.407.65+7.01+1,752.50%4,54744889.36%
SNAP211029P000630002021-10-22 3:59PM EDT63.008.388.358.55+7.86+1,511.54%1,26176592.97%
SNAP211029P000640002021-10-22 3:55PM EDT64.009.219.209.50+8.55+1,295.45%78846894.34%
SNAP211029P000650002021-10-22 3:59PM EDT65.0010.2010.1510.45+9.40+1,175.00%5,8336,22397.75%
SNAP211029P000660002021-10-22 3:47PM EDT66.0011.1711.0511.40+10.19+1,039.80%57853198.83%
SNAP211029P000670002021-10-22 3:54PM EDT67.0011.9712.0512.35+10.75+881.15%790525102.93%
SNAP211029P000680002021-10-22 3:58PM EDT68.0013.0413.0513.25+11.58+793.15%1,0295,435104.49%
SNAP211029P000690002021-10-22 3:59PM EDT69.0013.9513.9514.30+12.18+688.14%1,2231,269107.62%
SNAP211029P000700002021-10-22 3:59PM EDT70.0014.9514.9515.25+12.95+647.50%1,9011,961110.35%
SNAP211029P000705002021-10-22 3:41PM EDT70.5015.1215.4515.75+12.94+593.58%454225112.70%
SNAP211029P000710002021-10-22 3:55PM EDT71.0015.8515.9016.25+13.42+552.26%199917112.50%
SNAP211029P000715002021-10-22 2:54PM EDT71.5015.4816.4016.80+12.87+493.10%43133117.58%
SNAP211029P000720002021-10-22 3:56PM EDT72.0016.9016.9017.30+14.17+519.05%1,7237,106120.12%
SNAP211029P000725002021-10-22 1:51PM EDT72.5016.5617.3517.80+13.57+453.85%697675119.73%
SNAP211029P000730002021-10-22 3:52PM EDT73.0018.0517.9018.35+14.75+446.97%622713127.34%
SNAP211029P000735002021-10-22 1:28PM EDT73.5016.8818.3018.80+13.31+372.83%46143121.29%
SNAP211029P000740002021-10-22 3:48PM EDT74.0018.9718.8519.60+15.22+405.87%198509141.60%
SNAP211029P000745002021-10-22 3:47PM EDT74.5019.4219.3519.95+15.52+397.95%137500136.91%
SNAP211029P000750002021-10-22 3:59PM EDT75.0019.7519.8520.30+15.50+364.71%8991,265131.06%
SNAP211029P000755002021-10-22 2:16PM EDT75.5019.4520.3521.00+14.90+327.47%71154143.95%
SNAP211029P000760002021-10-22 3:53PM EDT76.0020.9720.7521.55+16.07+327.96%61330143.75%
SNAP211029P000765002021-10-22 3:34PM EDT76.5020.8221.3522.05+15.72+308.24%75137150.98%
SNAP211029P000770002021-10-22 3:53PM EDT77.0021.9321.8022.55+16.70+319.31%54226150.78%
SNAP211029P000775002021-10-22 1:10PM EDT77.5021.1022.2523.05+15.70+290.74%42172150.39%
SNAP211029P000780002021-10-22 2:38PM EDT78.0022.0922.8023.55+16.16+272.51%96515155.08%
SNAP211029P000785002021-10-21 3:51PM EDT78.506.2723.1524.050.00-122203149.02%
SNAP211029P000790002021-10-22 12:20PM EDT79.0022.7023.7524.55+16.10+243.94%8138156.84%
SNAP211029P000795002021-10-22 12:38PM EDT79.5023.2524.2025.05+16.50+244.44%4144156.05%
SNAP211029P000800002021-10-22 3:49PM EDT80.0024.9024.7025.55+17.50+236.49%46381158.20%
SNAP211029P000810002021-10-22 3:53PM EDT81.0025.8625.8026.50+18.01+229.43%35412165.04%
SNAP211029P000820002021-10-22 3:21PM EDT82.0026.6026.7527.55+18.03+210.39%1679169.14%
SNAP211029P000830002021-10-22 12:33PM EDT83.0026.8827.5528.55+17.58+189.03%3104160.16%
SNAP211029P000840002021-10-22 3:53PM EDT84.0028.9028.4529.55+18.70+183.33%31186155.47%
SNAP211029P000850002021-10-22 1:20PM EDT85.0028.3529.4030.50+17.15+153.13%662148.44%
SNAP211029P000860002021-10-22 2:32PM EDT86.0030.1030.5031.50+18.05+149.79%125162.50%
SNAP211029P000880002021-10-22 12:56PM EDT88.0031.6532.6533.50+19.50+160.49%212181.64%
SNAP211029P000890002021-10-22 12:56PM EDT89.0032.6533.6034.50+18.45+129.93%1066181.25%
SNAP211029P000900002021-10-22 3:37PM EDT90.0034.5334.6535.50+18.75+118.82%325188.67%
SNAP211029P000950002021-10-21 9:44AM EDT95.0020.0039.4040.500.00-15179.69%
SNAP211029P001000002021-10-22 1:17PM EDT100.0043.1544.7045.50+18.55+75.41%13224.02%
SNAP211029P001050002021-10-19 9:45AM EDT105.0046.4549.7050.50+16.85+56.93%112238.28%