U.S. markets close in 1 hour 4 minutes

Snap Inc. (SNAP)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
10.69+0.24 (+2.34%)
A partir del 02:55PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor30 de septiembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SNAP220930C000030002022-09-28 1:35PM EDT3.007.707.657.80+0.30+4.05%15700.00%
SNAP220930C000040002022-09-26 9:30AM EDT4.006.356.706.800.00-15612.50%
SNAP220930C000050002022-09-23 1:21PM EDT5.005.295.655.800.00-111437.50%
SNAP220930C000055002022-09-01 10:40AM EDT5.505.505.205.300.00-13434.38%
SNAP220930C000065002022-09-27 9:55AM EDT6.504.034.204.250.00-12300.00%
SNAP220930C000070002022-09-23 3:00PM EDT7.003.703.703.70+0.55+17.46%17196.88%
SNAP220930C000075002022-08-25 10:04AM EDT7.503.602.793.050.00-2100.00%
SNAP220930C000080002022-09-28 2:40PM EDT8.002.722.702.74-0.64-19.05%6126184.38%
SNAP220930C000085002022-09-27 10:06AM EDT8.501.962.202.300.00-215179.69%
SNAP220930C000090002022-09-28 2:26PM EDT9.001.711.721.77+0.23+15.54%17134140.63%
SNAP220930C000095002022-09-28 2:26PM EDT9.501.221.251.29+0.27+28.42%26730118.75%
SNAP220930C000100002022-09-28 2:38PM EDT10.000.810.800.82+0.22+37.29%9466,47596.48%
SNAP220930C000105002022-09-28 2:39PM EDT10.500.430.420.43+0.11+34.38%4,8496,36082.81%
SNAP220930C000110002022-09-28 2:40PM EDT11.000.180.170.18+0.04+28.57%4,32114,50477.34%
SNAP220930C000115002022-09-28 2:41PM EDT11.500.070.060.07+0.02+40.00%1,3237,07978.91%
SNAP220930C000120002022-09-28 2:40PM EDT12.000.040.030.04+0.02+100.00%15,95910,74790.63%
SNAP220930C000125002022-09-28 2:39PM EDT12.500.020.020.030.00-2970106.25%
SNAP220930C000130002022-09-28 2:33PM EDT13.000.020.000.000.00-1064,26050.00%
SNAP220930C000135002022-09-28 12:56PM EDT13.500.020.000.000.00-1711,47050.00%
SNAP220930C000140002022-09-28 1:33PM EDT14.000.010.010.020.00-1784,207150.00%
SNAP220930C000145002022-09-28 2:16PM EDT14.500.020.010.02+0.01+100.00%521699165.63%
SNAP220930C000150002022-09-28 2:34PM EDT15.000.010.000.000.00-8503,38850.00%
SNAP220930C000155002022-09-28 1:30PM EDT15.500.010.000.010.00-4582,847168.75%
SNAP220930C000160002022-09-28 1:49PM EDT16.000.010.000.000.00-2961,70550.00%
SNAP220930C000165002022-09-27 10:04AM EDT16.500.020.000.000.00-461050.00%
SNAP220930C000170002022-09-27 1:02PM EDT17.000.010.000.000.00-2137450.00%
SNAP220930C000175002022-09-27 10:55AM EDT17.500.010.000.000.00-30275650.00%
SNAP220930C000180002022-09-27 9:42AM EDT18.000.010.000.000.00-10529250.00%
SNAP220930C000185002022-09-26 11:07AM EDT18.500.020.000.000.00-4952,23050.00%
SNAP220930C000190002022-09-26 11:46AM EDT19.000.010.000.000.00-1,9773,83350.00%
SNAP220930C000200002022-09-27 12:32PM EDT20.000.010.000.000.00-501,17250.00%
SNAP220930C000210002022-09-27 1:01PM EDT21.000.010.000.000.00-119350.00%
SNAP220930C000220002022-09-27 9:33AM EDT22.000.010.000.000.00-116450.00%
Ponepor30 de septiembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SNAP220930P000055002022-09-06 11:42AM EDT5.500.020.000.000.00-158050.00%
SNAP220930P000060002022-09-16 9:30AM EDT6.000.010.000.000.00-132750.00%
SNAP220930P000065002022-09-22 9:30AM EDT6.500.010.000.000.00-925050.00%
SNAP220930P000070002022-09-26 11:07AM EDT7.000.010.000.000.00-222,44150.00%
SNAP220930P000075002022-09-27 12:18PM EDT7.500.010.000.000.00-6072750.00%
SNAP220930P000080002022-09-28 9:59AM EDT8.000.010.000.000.00-63,16950.00%
SNAP220930P000085002022-09-28 12:25PM EDT8.500.010.000.01-0.02-66.67%1131,100112.50%
SNAP220930P000090002022-09-28 2:06PM EDT9.000.010.010.02-0.02-66.67%411,218107.81%
SNAP220930P000095002022-09-28 2:38PM EDT9.500.040.030.04-0.04-50.00%9282,57696.09%
SNAP220930P000100002022-09-28 2:37PM EDT10.000.070.070.08-0.11-61.11%2,5825,88881.25%
SNAP220930P000105002022-09-28 2:39PM EDT10.500.180.190.19-0.21-53.85%3,2022,43572.27%
SNAP220930P000110002022-09-28 2:29PM EDT11.000.460.430.45-0.28-37.84%1,68912,39566.41%
SNAP220930P000115002022-09-28 2:36PM EDT11.500.830.820.84-0.29-25.89%6842,21759.38%
SNAP220930P000120002022-09-28 2:39PM EDT12.001.301.291.33-0.39-23.08%421,09962.50%
SNAP220930P000125002022-09-28 1:39PM EDT12.501.841.751.83-0.30-14.02%6863106.25%
SNAP220930P000130002022-09-28 10:53AM EDT13.002.392.262.33-0.37-13.41%10435126.56%
SNAP220930P000135002022-09-28 10:32AM EDT13.502.942.752.80-0.17-5.47%23570.00%
SNAP220930P000140002022-09-27 9:49AM EDT14.003.453.203.350.00-190182.81%
SNAP220930P000145002022-09-23 3:46PM EDT14.504.153.753.800.00-1081280.00%
SNAP220930P000150002022-09-26 11:09AM EDT15.004.754.204.350.00-112218.75%
SNAP220930P000155002022-09-16 11:18AM EDT15.504.154.704.850.00-12234.38%
SNAP220930P000160002022-09-14 1:07PM EDT16.004.505.205.350.00-54250.00%
SNAP220930P000170002022-09-14 1:07PM EDT17.005.506.206.350.00-50279.69%
SNAP220930P000180002022-09-12 9:44AM EDT18.005.127.207.350.00-22306.25%
SNAP220930P000190002022-09-20 9:54AM EDT19.007.808.258.300.00-200.00%
SNAP220930P000200002022-09-12 11:22AM EDT20.007.359.209.350.00--0353.13%
SNAP220930P000210002022-09-19 3:49PM EDT21.009.6010.2010.300.00--10.00%
SNAP220930P000220002022-09-19 3:49PM EDT22.0010.6011.2011.300.00--00.00%