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
Fuera de horario: 07:59PM EDT
Llamadaspor29 de octubre de 2021
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP211029C00040000 | 2021-10-22 3:30PM EDT | 40.00 | 15.85 | 15.05 | 15.75 | -18.65 | -54.06% | 20 | 12 | 150.39% |
| SNAP211029C00045000 | 2021-10-22 3:53PM EDT | 45.00 | 10.20 | 9.65 | 10.80 | -19.95 | -66.17% | 7 | 20 | 82.42% |
| SNAP211029C00050000 | 2021-10-22 3:58PM EDT | 50.00 | 5.65 | 5.55 | 5.75 | -20.45 | -78.35% | 264 | 19 | 75.20% |
| SNAP211029C00055000 | 2021-10-22 3:59PM EDT | 55.00 | 2.46 | 2.40 | 2.48 | -18.04 | -88.00% | 4,271 | 12 | 77.93% |
| SNAP211029C00060000 | 2021-10-22 3:59PM EDT | 60.00 | 0.99 | 0.95 | 0.99 | -14.66 | -93.67% | 49,129 | 230 | 86.33% |
| SNAP211029C00061000 | 2021-10-22 3:59PM EDT | 61.00 | 0.82 | 0.82 | 0.84 | -15.78 | -95.06% | 11,028 | 7 | 89.06% |
| SNAP211029C00062000 | 2021-10-22 3:59PM EDT | 62.00 | 0.70 | 0.68 | 0.71 | -12.95 | -94.87% | 4,896 | 5 | 90.82% |
| SNAP211029C00063000 | 2021-10-22 3:59PM EDT | 63.00 | 0.60 | 0.57 | 0.60 | -13.50 | -95.74% | 8,211 | 3 | 92.68% |
| SNAP211029C00064000 | 2021-10-22 3:59PM EDT | 64.00 | 0.50 | 0.49 | 0.50 | -12.35 | -96.11% | 4,806 | 4 | 94.63% |
| SNAP211029C00065000 | 2021-10-22 3:59PM EDT | 65.00 | 0.44 | 0.43 | 0.44 | -10.56 | -96.00% | 34,389 | 119 | 97.46% |
| SNAP211029C00066000 | 2021-10-22 3:59PM EDT | 66.00 | 0.36 | 0.35 | 0.37 | -9.64 | -96.40% | 2,445 | 19 | 98.44% |
| SNAP211029C00067000 | 2021-10-22 3:59PM EDT | 67.00 | 0.32 | 0.30 | 0.33 | -9.18 | -96.63% | 2,590 | 29 | 100.98% |
| SNAP211029C00068000 | 2021-10-22 3:59PM EDT | 68.00 | 0.28 | 0.26 | 0.28 | -8.13 | -96.67% | 1,344 | 38 | 102.73% |
| SNAP211029C00069000 | 2021-10-22 3:59PM EDT | 69.00 | 0.24 | 0.23 | 0.24 | -7.51 | -96.90% | 1,473 | 52 | 104.69% |
| SNAP211029C00070000 | 2021-10-22 3:59PM EDT | 70.00 | 0.20 | 0.19 | 0.20 | -7.15 | -97.28% | 7,966 | 921 | 105.47% |
| SNAP211029C00070500 | 2021-10-22 3:54PM EDT | 70.50 | 0.19 | 0.17 | 0.19 | -6.66 | -97.23% | 894 | 23 | 106.25% |
| SNAP211029C00071000 | 2021-10-22 3:59PM EDT | 71.00 | 0.18 | 0.16 | 0.18 | -6.37 | -97.25% | 1,369 | 121 | 107.42% |
| SNAP211029C00072000 | 2021-10-22 3:58PM EDT | 72.00 | 0.15 | 0.14 | 0.16 | -5.75 | -97.46% | 873 | 353 | 109.38% |
| SNAP211029C00072500 | 2021-10-22 3:42PM EDT | 72.50 | 0.15 | 0.13 | 0.15 | -5.43 | -97.31% | 207 | 55 | 110.16% |
| SNAP211029C00073000 | 2021-10-22 3:59PM EDT | 73.00 | 0.13 | 0.12 | 0.14 | -5.42 | -97.66% | 316 | 218 | 110.94% |
| SNAP211029C00073500 | 2021-10-22 3:59PM EDT | 73.50 | 0.11 | 0.11 | 0.13 | -4.97 | -97.83% | 421 | 402 | 111.52% |
| SNAP211029C00074000 | 2021-10-22 3:59PM EDT | 74.00 | 0.11 | 0.11 | 0.12 | -4.84 | -97.78% | 859 | 765 | 112.89% |
| SNAP211029C00074500 | 2021-10-22 3:57PM EDT | 74.50 | 0.10 | 0.09 | 0.11 | -4.56 | -97.85% | 336 | 506 | 112.11% |
| SNAP211029C00075000 | 2021-10-22 3:59PM EDT | 75.00 | 0.09 | 0.08 | 0.13 | -4.38 | -97.99% | 7,112 | 6,223 | 115.23% |
| SNAP211029C00075500 | 2021-10-22 3:48PM EDT | 75.50 | 0.08 | 0.08 | 0.09 | -4.14 | -98.10% | 1,706 | 1,652 | 113.28% |
| SNAP211029C00076000 | 2021-10-22 3:59PM EDT | 76.00 | 0.08 | 0.07 | 0.09 | -3.93 | -98.00% | 1,689 | 1,597 | 114.06% |
| SNAP211029C00076500 | 2021-10-22 3:58PM EDT | 76.50 | 0.08 | 0.07 | 0.08 | -3.77 | -97.92% | 367 | 1,544 | 114.84% |
| SNAP211029C00077000 | 2021-10-22 3:56PM EDT | 77.00 | 0.07 | 0.05 | 0.07 | -3.50 | -98.04% | 3,203 | 4,610 | 113.28% |
| SNAP211029C00077500 | 2021-10-22 3:56PM EDT | 77.50 | 0.07 | 0.06 | 0.07 | -3.38 | -97.97% | 168 | 2,370 | 116.41% |
| SNAP211029C00078000 | 2021-10-22 3:49PM EDT | 78.00 | 0.06 | 0.05 | 0.07 | -3.08 | -98.09% | 1,468 | 1,615 | 116.41% |
| SNAP211029C00078500 | 2021-10-22 3:57PM EDT | 78.50 | 0.06 | 0.05 | 0.06 | -3.04 | -98.06% | 522 | 306 | 117.19% |
| SNAP211029C00079000 | 2021-10-22 3:51PM EDT | 79.00 | 0.05 | 0.04 | 0.06 | -2.75 | -98.21% | 1,286 | 2,477 | 117.19% |
| SNAP211029C00079500 | 2021-10-22 3:59PM EDT | 79.50 | 0.05 | 0.04 | 0.06 | -2.70 | -98.18% | 382 | 246 | 118.75% |
| SNAP211029C00080000 | 2021-10-22 3:53PM EDT | 80.00 | 0.05 | 0.04 | 0.05 | -2.46 | -98.01% | 5,201 | 12,135 | 118.75% |
| SNAP211029C00081000 | 2021-10-22 3:57PM EDT | 81.00 | 0.03 | 0.03 | 0.04 | -2.12 | -98.60% | 534 | 670 | 118.75% |
| SNAP211029C00082000 | 2021-10-22 3:59PM EDT | 82.00 | 0.04 | 0.03 | 0.04 | -1.86 | -97.89% | 1,152 | 928 | 121.88% |
| SNAP211029C00083000 | 2021-10-22 3:54PM EDT | 83.00 | 0.04 | 0.03 | 0.04 | -1.66 | -97.65% | 2,218 | 3,867 | 125.00% |
| SNAP211029C00084000 | 2021-10-22 3:58PM EDT | 84.00 | 0.03 | 0.02 | 0.03 | -1.47 | -98.00% | 614 | 535 | 122.66% |
| SNAP211029C00085000 | 2021-10-22 3:56PM EDT | 85.00 | 0.03 | 0.01 | 0.03 | -1.25 | -97.66% | 1,650 | 7,924 | 122.66% |
| SNAP211029C00086000 | 2021-10-22 2:55PM EDT | 86.00 | 0.02 | 0.01 | 0.04 | -1.12 | -98.25% | 211 | 964 | 128.13% |
| SNAP211029C00087000 | 2021-10-22 3:22PM EDT | 87.00 | 0.01 | 0.02 | 0.03 | -0.99 | -99.00% | 246 | 386 | 131.25% |
| SNAP211029C00088000 | 2021-10-22 3:56PM EDT | 88.00 | 0.01 | 0.01 | 0.03 | -0.89 | -98.89% | 599 | 8,979 | 131.25% |
| SNAP211029C00089000 | 2021-10-22 3:30PM EDT | 89.00 | 0.03 | 0.01 | 0.03 | -0.72 | -96.00% | 98 | 318 | 134.38% |
| SNAP211029C00090000 | 2021-10-22 3:57PM EDT | 90.00 | 0.02 | 0.01 | 0.02 | -0.63 | -96.92% | 572 | 2,841 | 132.81% |
| SNAP211029C00095000 | 2021-10-22 3:57PM EDT | 95.00 | 0.02 | 0.01 | 0.02 | -0.35 | -94.59% | 188 | 1,092 | 145.31% |
| SNAP211029C00100000 | 2021-10-22 3:55PM EDT | 100.00 | 0.05 | 0.00 | 0.03 | -0.16 | -76.19% | 96 | 1,185 | 156.25% |
| SNAP211029C00105000 | 2021-10-22 10:15AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 7 | 315 | 150.00% |
| SNAP211029C00110000 | 2021-10-21 2:54PM EDT | 110.00 | 0.05 | 0.00 | 0.03 | -0.01 | -16.67% | 506 | 300 | 178.13% |
| SNAP211029C00115000 | 2021-10-22 3:21PM EDT | 115.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 48 | 585 | 181.25% |
Ponepor29 de octubre de 2021
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP211029P00040000 | 2021-10-22 3:59PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 382 | 2,160 | 84.38% |
| SNAP211029P00045000 | 2021-10-22 3:59PM EDT | 45.00 | 0.06 | 0.07 | 0.08 | +0.05 | +500.00% | 1,487 | 1,818 | 80.47% |
| SNAP211029P00050000 | 2021-10-22 3:59PM EDT | 50.00 | 0.52 | 0.51 | 0.53 | +0.49 | +1,633.33% | 6,976 | 263 | 75.78% |
| SNAP211029P00055000 | 2021-10-22 3:59PM EDT | 55.00 | 2.27 | 2.24 | 2.32 | +2.01 | +773.08% | 10,549 | 1,118 | 77.25% |
| SNAP211029P00060000 | 2021-10-22 3:57PM EDT | 60.00 | 5.82 | 5.75 | 5.90 | +5.52 | +1,840.00% | 3,910 | 2,820 | 86.13% |
| SNAP211029P00061000 | 2021-10-22 3:58PM EDT | 61.00 | 6.50 | 6.60 | 6.80 | +6.15 | +1,757.14% | 945 | 725 | 89.45% |
| SNAP211029P00062000 | 2021-10-22 3:56PM EDT | 62.00 | 7.41 | 7.40 | 7.65 | +7.01 | +1,752.50% | 4,547 | 448 | 89.36% |
| SNAP211029P00063000 | 2021-10-22 3:59PM EDT | 63.00 | 8.38 | 8.35 | 8.55 | +7.86 | +1,511.54% | 1,261 | 765 | 92.97% |
| SNAP211029P00064000 | 2021-10-22 3:55PM EDT | 64.00 | 9.21 | 9.20 | 9.50 | +8.55 | +1,295.45% | 788 | 468 | 94.34% |
| SNAP211029P00065000 | 2021-10-22 3:59PM EDT | 65.00 | 10.20 | 10.15 | 10.45 | +9.40 | +1,175.00% | 5,833 | 6,223 | 97.75% |
| SNAP211029P00066000 | 2021-10-22 3:47PM EDT | 66.00 | 11.17 | 11.05 | 11.40 | +10.19 | +1,039.80% | 578 | 531 | 98.83% |
| SNAP211029P00067000 | 2021-10-22 3:54PM EDT | 67.00 | 11.97 | 12.05 | 12.35 | +10.75 | +881.15% | 790 | 525 | 102.93% |
| SNAP211029P00068000 | 2021-10-22 3:58PM EDT | 68.00 | 13.04 | 13.05 | 13.25 | +11.58 | +793.15% | 1,029 | 5,435 | 104.49% |
| SNAP211029P00069000 | 2021-10-22 3:59PM EDT | 69.00 | 13.95 | 13.95 | 14.30 | +12.18 | +688.14% | 1,223 | 1,269 | 107.62% |
| SNAP211029P00070000 | 2021-10-22 3:59PM EDT | 70.00 | 14.95 | 14.95 | 15.25 | +12.95 | +647.50% | 1,901 | 1,961 | 110.35% |
| SNAP211029P00070500 | 2021-10-22 3:41PM EDT | 70.50 | 15.12 | 15.45 | 15.75 | +12.94 | +593.58% | 454 | 225 | 112.70% |
| SNAP211029P00071000 | 2021-10-22 3:55PM EDT | 71.00 | 15.85 | 15.90 | 16.25 | +13.42 | +552.26% | 199 | 917 | 112.50% |
| SNAP211029P00071500 | 2021-10-22 2:54PM EDT | 71.50 | 15.48 | 16.40 | 16.80 | +12.87 | +493.10% | 43 | 133 | 117.58% |
| SNAP211029P00072000 | 2021-10-22 3:56PM EDT | 72.00 | 16.90 | 16.90 | 17.30 | +14.17 | +519.05% | 1,723 | 7,106 | 120.12% |
| SNAP211029P00072500 | 2021-10-22 1:51PM EDT | 72.50 | 16.56 | 17.35 | 17.80 | +13.57 | +453.85% | 697 | 675 | 119.73% |
| SNAP211029P00073000 | 2021-10-22 3:52PM EDT | 73.00 | 18.05 | 17.90 | 18.35 | +14.75 | +446.97% | 622 | 713 | 127.34% |
| SNAP211029P00073500 | 2021-10-22 1:28PM EDT | 73.50 | 16.88 | 18.30 | 18.80 | +13.31 | +372.83% | 46 | 143 | 121.29% |
| SNAP211029P00074000 | 2021-10-22 3:48PM EDT | 74.00 | 18.97 | 18.85 | 19.60 | +15.22 | +405.87% | 198 | 509 | 141.60% |
| SNAP211029P00074500 | 2021-10-22 3:47PM EDT | 74.50 | 19.42 | 19.35 | 19.95 | +15.52 | +397.95% | 137 | 500 | 136.91% |
| SNAP211029P00075000 | 2021-10-22 3:59PM EDT | 75.00 | 19.75 | 19.85 | 20.30 | +15.50 | +364.71% | 899 | 1,265 | 131.06% |
| SNAP211029P00075500 | 2021-10-22 2:16PM EDT | 75.50 | 19.45 | 20.35 | 21.00 | +14.90 | +327.47% | 71 | 154 | 143.95% |
| SNAP211029P00076000 | 2021-10-22 3:53PM EDT | 76.00 | 20.97 | 20.75 | 21.55 | +16.07 | +327.96% | 61 | 330 | 143.75% |
| SNAP211029P00076500 | 2021-10-22 3:34PM EDT | 76.50 | 20.82 | 21.35 | 22.05 | +15.72 | +308.24% | 75 | 137 | 150.98% |
| SNAP211029P00077000 | 2021-10-22 3:53PM EDT | 77.00 | 21.93 | 21.80 | 22.55 | +16.70 | +319.31% | 54 | 226 | 150.78% |
| SNAP211029P00077500 | 2021-10-22 1:10PM EDT | 77.50 | 21.10 | 22.25 | 23.05 | +15.70 | +290.74% | 42 | 172 | 150.39% |
| SNAP211029P00078000 | 2021-10-22 2:38PM EDT | 78.00 | 22.09 | 22.80 | 23.55 | +16.16 | +272.51% | 96 | 515 | 155.08% |
| SNAP211029P00078500 | 2021-10-21 3:51PM EDT | 78.50 | 6.27 | 23.15 | 24.05 | 0.00 | - | 122 | 203 | 149.02% |
| SNAP211029P00079000 | 2021-10-22 12:20PM EDT | 79.00 | 22.70 | 23.75 | 24.55 | +16.10 | +243.94% | 8 | 138 | 156.84% |
| SNAP211029P00079500 | 2021-10-22 12:38PM EDT | 79.50 | 23.25 | 24.20 | 25.05 | +16.50 | +244.44% | 41 | 44 | 156.05% |
| SNAP211029P00080000 | 2021-10-22 3:49PM EDT | 80.00 | 24.90 | 24.70 | 25.55 | +17.50 | +236.49% | 46 | 381 | 158.20% |
| SNAP211029P00081000 | 2021-10-22 3:53PM EDT | 81.00 | 25.86 | 25.80 | 26.50 | +18.01 | +229.43% | 35 | 412 | 165.04% |
| SNAP211029P00082000 | 2021-10-22 3:21PM EDT | 82.00 | 26.60 | 26.75 | 27.55 | +18.03 | +210.39% | 16 | 79 | 169.14% |
| SNAP211029P00083000 | 2021-10-22 12:33PM EDT | 83.00 | 26.88 | 27.55 | 28.55 | +17.58 | +189.03% | 3 | 104 | 160.16% |
| SNAP211029P00084000 | 2021-10-22 3:53PM EDT | 84.00 | 28.90 | 28.45 | 29.55 | +18.70 | +183.33% | 31 | 186 | 155.47% |
| SNAP211029P00085000 | 2021-10-22 1:20PM EDT | 85.00 | 28.35 | 29.40 | 30.50 | +17.15 | +153.13% | 6 | 62 | 148.44% |
| SNAP211029P00086000 | 2021-10-22 2:32PM EDT | 86.00 | 30.10 | 30.50 | 31.50 | +18.05 | +149.79% | 12 | 5 | 162.50% |
| SNAP211029P00088000 | 2021-10-22 12:56PM EDT | 88.00 | 31.65 | 32.65 | 33.50 | +19.50 | +160.49% | 2 | 12 | 181.64% |
| SNAP211029P00089000 | 2021-10-22 12:56PM EDT | 89.00 | 32.65 | 33.60 | 34.50 | +18.45 | +129.93% | 10 | 66 | 181.25% |
| SNAP211029P00090000 | 2021-10-22 3:37PM EDT | 90.00 | 34.53 | 34.65 | 35.50 | +18.75 | +118.82% | 3 | 25 | 188.67% |
| SNAP211029P00095000 | 2021-10-21 9:44AM EDT | 95.00 | 20.00 | 39.40 | 40.50 | 0.00 | - | 1 | 5 | 179.69% |
| SNAP211029P00100000 | 2021-10-22 1:17PM EDT | 100.00 | 43.15 | 44.70 | 45.50 | +18.55 | +75.41% | 1 | 3 | 224.02% |
| SNAP211029P00105000 | 2021-10-19 9:45AM EDT | 105.00 | 46.45 | 49.70 | 50.50 | +16.85 | +56.93% | 1 | 12 | 238.28% |
© 2021 Verizon Media. Todos los derechos reservados.
