Snap Inc. (SNAP)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:03PM EDT
Fuera de horario:
Llamadaspor1 de julio de 2022
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP220701C00003000 | 2022-06-21 3:42PM EDT | 3.00 | 9.95 | 11.60 | 11.75 | +9.95 | - | - | 0 | 700.00% |
| SNAP220701C00004000 | 2022-05-31 2:21PM EDT | 4.00 | 10.50 | 10.60 | 10.75 | 0.00 | - | - | 2 | 575.00% |
| SNAP220701C00008000 | 2022-06-24 2:54PM EDT | 8.00 | 6.60 | 6.60 | 6.75 | +0.80 | +13.79% | 2 | 10 | 287.50% |
| SNAP220701C00008500 | 2022-06-16 9:51AM EDT | 8.50 | 4.10 | 6.10 | 6.25 | 0.00 | - | - | 1 | 262.50% |
| SNAP220701C00009000 | 2022-06-21 12:07PM EDT | 9.00 | 4.05 | 5.60 | 5.80 | 0.00 | - | 1 | 5 | 50.00% |
| SNAP220701C00009500 | 2022-06-24 2:03PM EDT | 9.50 | 4.90 | 5.10 | 5.25 | +4.90 | - | 1 | 0 | 215.63% |
| SNAP220701C00010000 | 2022-06-24 2:44PM EDT | 10.00 | 4.56 | 4.65 | 4.75 | +1.17 | +34.51% | 57 | 351 | 50.00% |
| SNAP220701C00010500 | 2022-06-23 3:49PM EDT | 10.50 | 3.50 | 4.15 | 4.25 | +3.50 | - | - | 4 | 50.00% |
| SNAP220701C00011000 | 2022-06-24 3:35PM EDT | 11.00 | 3.63 | 3.65 | 3.80 | +0.66 | +22.22% | 141 | 188 | 134.38% |
| SNAP220701C00011500 | 2022-06-22 9:35AM EDT | 11.50 | 1.68 | 3.20 | 3.30 | 0.00 | - | 3 | 42 | 132.81% |
| SNAP220701C00012000 | 2022-06-24 3:47PM EDT | 12.00 | 2.74 | 2.71 | 2.79 | +0.64 | +30.48% | 62 | 426 | 114.06% |
| SNAP220701C00012500 | 2022-06-24 3:52PM EDT | 12.50 | 2.26 | 2.22 | 2.33 | +0.56 | +32.94% | 148 | 426 | 105.86% |
| SNAP220701C00013000 | 2022-06-24 3:55PM EDT | 13.00 | 1.79 | 1.81 | 1.88 | +0.56 | +45.53% | 420 | 814 | 105.86% |
| SNAP220701C00013500 | 2022-06-24 3:57PM EDT | 13.50 | 1.39 | 1.40 | 1.46 | +0.45 | +47.87% | 431 | 3,656 | 101.17% |
| SNAP220701C00014000 | 2022-06-24 3:59PM EDT | 14.00 | 1.07 | 1.05 | 1.09 | +0.42 | +64.62% | 6,702 | 11,596 | 98.83% |
| SNAP220701C00014500 | 2022-06-24 3:59PM EDT | 14.50 | 0.77 | 0.74 | 0.78 | +0.32 | +71.11% | 4,686 | 1,377 | 96.09% |
| SNAP220701C00015000 | 2022-06-24 3:59PM EDT | 15.00 | 0.51 | 0.50 | 0.53 | +0.23 | +82.14% | 9,300 | 4,141 | 94.34% |
| SNAP220701C00015500 | 2022-06-24 3:59PM EDT | 15.50 | 0.33 | 0.32 | 0.34 | +0.15 | +83.33% | 1,036 | 669 | 92.77% |
| SNAP220701C00016000 | 2022-06-24 3:59PM EDT | 16.00 | 0.20 | 0.20 | 0.21 | +0.08 | +66.67% | 983 | 1,214 | 92.58% |
| SNAP220701C00016500 | 2022-06-24 3:51PM EDT | 16.50 | 0.11 | 0.12 | 0.14 | +0.03 | +37.50% | 457 | 228 | 94.14% |
| SNAP220701C00017000 | 2022-06-24 3:58PM EDT | 17.00 | 0.07 | 0.07 | 0.08 | +0.03 | +75.00% | 255 | 2,235 | 93.75% |
| SNAP220701C00017500 | 2022-06-24 3:57PM EDT | 17.50 | 0.05 | 0.05 | 0.06 | +0.02 | +66.67% | 81 | 36 | 99.22% |
| SNAP220701C00018000 | 2022-06-24 3:56PM EDT | 18.00 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 50 | 1,104 | 101.56% |
| SNAP220701C00018500 | 2022-06-24 3:59PM EDT | 18.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 64 | 32 | 106.25% |
| SNAP220701C00019000 | 2022-06-24 3:57PM EDT | 19.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 5 | 576 | 110.94% |
| SNAP220701C00019500 | 2022-06-23 11:48AM EDT | 19.50 | 0.02 | 0.00 | 0.03 | +0.02 | - | - | 15 | 115.63% |
| SNAP220701C00020000 | 2022-06-24 3:02PM EDT | 20.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 71 | 1,452 | 125.00% |
| SNAP220701C00020500 | 2022-06-23 1:49PM EDT | 20.50 | 0.01 | 0.01 | 0.03 | +0.01 | - | - | 7 | 137.50% |
| SNAP220701C00021000 | 2022-06-22 9:35AM EDT | 21.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 371 | 131.25% |
| SNAP220701C00022000 | 2022-06-24 3:46PM EDT | 22.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 71 | 782 | 156.25% |
| SNAP220701C00023000 | 2022-06-17 3:23PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 303 | 150.00% |
| SNAP220701C00024000 | 2022-06-08 3:03PM EDT | 24.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 17 | 244 | 181.25% |
| SNAP220701C00025000 | 2022-06-17 12:26PM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 18 | 700 | 187.50% |
| SNAP220701C00026000 | 2022-06-24 9:47AM EDT | 26.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3 | 397 | 196.88% |
| SNAP220701C00027000 | 2022-06-10 12:23PM EDT | 27.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 77 | 218.75% |
| SNAP220701C00028000 | 2022-06-10 2:39PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 623 | 200.00% |
| SNAP220701C00029000 | 2022-06-23 10:42AM EDT | 29.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 48 | 231.25% |
| SNAP220701C00030000 | 2022-06-24 3:38PM EDT | 30.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 177 | 250.00% |
| SNAP220701C00031000 | 2022-05-31 1:27PM EDT | 31.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 24 | 259.38% |
| SNAP220701C00032000 | 2022-05-25 10:09AM EDT | 32.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 8 | 159 | 256.25% |
| SNAP220701C00033000 | 2022-05-24 2:21PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 50.00% |
| SNAP220701C00034000 | 2022-06-23 10:53AM EDT | 34.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 42 | 84 | 275.00% |
| SNAP220701C00035000 | 2022-06-24 1:30PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 27 | 281.25% |
Ponepor1 de julio de 2022
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP220701P00004000 | 2022-05-25 10:10AM EDT | 4.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | - | 1 | 462.50% |
| SNAP220701P00006000 | 2022-06-14 2:18PM EDT | 6.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 115 | 325.00% |
| SNAP220701P00007000 | 2022-06-15 9:31AM EDT | 7.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 2 | 34 | 268.75% |
| SNAP220701P00007500 | 2022-06-21 11:14AM EDT | 7.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 243.75% |
| SNAP220701P00008000 | 2022-06-22 3:48PM EDT | 8.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1,445 | 1,474 | 237.50% |
| SNAP220701P00008500 | 2022-06-24 10:07AM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 230 | 187.50% |
| SNAP220701P00009000 | 2022-06-23 12:44PM EDT | 9.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 60 | 413 | 168.75% |
| SNAP220701P00009500 | 2022-06-24 3:01PM EDT | 9.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 589 | 740 | 175.00% |
| SNAP220701P00010000 | 2022-06-24 2:55PM EDT | 10.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 42 | 1,841 | 150.00% |
| SNAP220701P00010500 | 2022-06-24 3:59PM EDT | 10.50 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 80 | 1,808 | 151.56% |
| SNAP220701P00011000 | 2022-06-24 3:31PM EDT | 11.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 118 | 843 | 142.19% |
| SNAP220701P00011500 | 2022-06-24 3:53PM EDT | 11.50 | 0.04 | 0.04 | 0.05 | -0.06 | -60.00% | 28 | 328 | 130.47% |
| SNAP220701P00012000 | 2022-06-24 3:54PM EDT | 12.00 | 0.06 | 0.06 | 0.07 | -0.10 | -62.50% | 292 | 978 | 121.88% |
| SNAP220701P00012500 | 2022-06-24 3:52PM EDT | 12.50 | 0.10 | 0.09 | 0.10 | -0.12 | -54.55% | 161 | 1,051 | 112.89% |
| SNAP220701P00013000 | 2022-06-24 3:52PM EDT | 13.00 | 0.17 | 0.14 | 0.16 | -0.17 | -50.00% | 4,821 | 2,165 | 107.03% |
| SNAP220701P00013500 | 2022-06-24 3:59PM EDT | 13.50 | 0.23 | 0.23 | 0.25 | -0.27 | -54.00% | 618 | 1,375 | 103.13% |
| SNAP220701P00014000 | 2022-06-24 3:59PM EDT | 14.00 | 0.38 | 0.36 | 0.38 | -0.34 | -47.22% | 2,301 | 413 | 98.83% |
| SNAP220701P00014500 | 2022-06-24 3:59PM EDT | 14.50 | 0.57 | 0.54 | 0.57 | -0.44 | -43.56% | 5,660 | 27 | 95.31% |
| SNAP220701P00015000 | 2022-06-24 3:59PM EDT | 15.00 | 0.82 | 0.80 | 0.84 | -0.54 | -39.71% | 526 | 981 | 95.12% |
| SNAP220701P00015500 | 2022-06-24 3:07PM EDT | 15.50 | 1.19 | 1.11 | 1.16 | +1.19 | - | 13 | 9 | 93.55% |
| SNAP220701P00016000 | 2022-06-24 3:47PM EDT | 16.00 | 1.51 | 1.47 | 1.55 | -0.91 | -37.60% | 48 | 533 | 93.36% |
| SNAP220701P00016500 | 2022-06-24 1:38PM EDT | 16.50 | 2.18 | 1.89 | 1.98 | +2.18 | - | 10 | 1 | 95.31% |
| SNAP220701P00017000 | 2022-06-24 3:59PM EDT | 17.00 | 2.38 | 2.33 | 2.41 | -1.17 | -32.96% | 6 | 236 | 92.19% |
| SNAP220701P00017500 | 2022-06-24 1:31PM EDT | 17.50 | 3.10 | 2.80 | 2.93 | -0.70 | -18.42% | 6 | 7 | 103.13% |
| SNAP220701P00018000 | 2022-06-24 11:45AM EDT | 18.00 | 3.72 | 3.30 | 3.45 | -0.64 | -14.68% | 8 | 43 | 119.53% |
| SNAP220701P00019000 | 2022-06-22 9:35AM EDT | 19.00 | 6.12 | 4.25 | 4.40 | 0.00 | - | 1 | 73 | 115.63% |
| SNAP220701P00020000 | 2022-06-24 2:54PM EDT | 20.00 | 5.40 | 5.25 | 5.40 | -1.10 | -16.92% | 2 | 22 | 134.38% |
| SNAP220701P00021000 | 2022-06-22 12:36PM EDT | 21.00 | 7.80 | 6.25 | 6.40 | 0.00 | - | 1 | 26 | 151.56% |
| SNAP220701P00022000 | 2022-06-23 1:58PM EDT | 22.00 | 8.43 | 7.25 | 7.40 | 0.00 | - | 8 | 151 | 167.19% |
| SNAP220701P00023000 | 2022-06-23 9:54AM EDT | 23.00 | 9.87 | 8.25 | 8.40 | 0.00 | - | 7 | 52 | 181.25% |
| SNAP220701P00024000 | 2022-06-22 1:52PM EDT | 24.00 | 10.71 | 9.25 | 9.40 | 0.00 | - | 12 | 5 | 196.88% |
| SNAP220701P00025000 | 2022-06-16 10:45AM EDT | 25.00 | 12.78 | 10.25 | 10.45 | 0.00 | - | 1 | 10 | 232.81% |
| SNAP220701P00026000 | 2022-05-20 12:39PM EDT | 26.00 | 4.40 | 13.50 | 13.70 | 0.00 | - | 1 | 2 | 715.43% |
| SNAP220701P00027000 | 2022-06-09 3:55PM EDT | 27.00 | 12.93 | 12.25 | 12.40 | 0.00 | - | 50 | 43 | 234.38% |
| SNAP220701P00028000 | 2022-05-23 9:50AM EDT | 28.00 | 6.01 | 14.65 | 14.80 | 0.00 | - | 10 | 0 | 615.63% |
| SNAP220701P00029000 | 2022-06-13 10:46AM EDT | 29.00 | 17.00 | 14.25 | 14.40 | 0.00 | - | 1 | 0 | 256.25% |
| SNAP220701P00030000 | 2022-05-24 11:12AM EDT | 30.00 | 16.68 | 15.80 | 16.35 | 0.00 | - | 1 | 0 | 528.13% |
| SNAP220701P00031000 | 2022-05-16 12:10AM EDT | 31.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SNAP220701P00032000 | 2022-06-21 1:30PM EDT | 32.00 | 18.97 | 17.25 | 17.40 | 0.00 | - | 1 | 3 | 287.50% |
| SNAP220701P00035000 | 2022-06-21 10:07AM EDT | 35.00 | 22.00 | 20.25 | 20.40 | +22.00 | - | - | 2 | 312.50% |
© 2022 Yahoo. Todos los derechos reservados.
