U.S. markets closed

Snap Inc. (SNAP)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
21.60-0.42 (-1.91%)
Al cierre: 4:00p.m. EDT

21.62 +0.02 (0.09 %)
Fuera de horario: 6:07PM EDT

En dinero
Mostrar:ListaCubrir
Llamadaspor14 de agosto de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SNAP200814C000145002020-08-10 11:31AM EDT14.506.855.408.550.00-21551.56%
SNAP200814C000150002020-08-11 11:47AM EDT15.007.206.556.75+0.70+10.77%40192.19%
SNAP200814C000155002020-08-07 12:53PM EDT15.506.455.906.15+0.20+3.20%316177.34%
SNAP200814C000160002020-08-11 2:39PM EDT16.006.155.555.65+0.25+4.24%2350.00%
SNAP200814C000165002020-08-07 11:57AM EDT16.505.404.905.200.00-40171.88%
SNAP200814C000170002020-08-11 10:37AM EDT17.004.904.554.65+0.60+13.95%3950.00%
SNAP200814C000175002020-08-11 12:22PM EDT17.504.804.054.15+0.20+4.35%73850.00%
SNAP200814C000180002020-08-11 12:37PM EDT18.004.403.154.55+0.70+18.92%2512164.06%
SNAP200814C000185002020-08-11 12:47PM EDT18.503.953.053.45+0.10+2.60%621124.61%
SNAP200814C000190002020-08-11 3:16PM EDT19.002.892.542.67-0.11-3.67%115753.13%
SNAP200814C000195002020-08-11 3:14PM EDT19.502.352.072.22-0.14-5.62%1613766.41%
SNAP200814C000200002020-08-11 3:33PM EDT20.001.661.571.75-0.46-21.70%83057.81%
SNAP200814C000205002020-08-11 3:47PM EDT20.501.301.141.28-0.35-21.21%3813253.13%
SNAP200814C000210002020-08-11 3:58PM EDT21.000.800.750.83-0.39-32.77%5591,69552.93%
SNAP200814C000215002020-08-11 3:59PM EDT21.500.480.480.50-0.36-42.86%2,624049.81%
SNAP200814C000220002020-08-11 3:59PM EDT22.000.280.260.28-0.26-48.15%5,4198,26749.61%
SNAP200814C000225002020-08-11 3:58PM EDT22.500.150.150.17-0.21-58.33%8,653052.34%
SNAP200814C000230002020-08-11 3:59PM EDT23.000.110.100.11-0.12-52.17%24,92510,57757.81%
SNAP200814C000235002020-08-11 3:56PM EDT23.500.080.070.08-0.07-46.67%1,6393,18564.06%
SNAP200814C000240002020-08-11 3:54PM EDT24.000.050.050.07-0.04-44.44%6,0764,15371.09%
SNAP200814C000245002020-08-11 3:57PM EDT24.500.050.040.06-0.03-37.50%1,3602,01078.13%
SNAP200814C000250002020-08-11 3:52PM EDT25.000.050.020.05-0.01-16.67%6,5947,78881.25%
SNAP200814C000255002020-08-11 3:10PM EDT25.500.040.000.05-0.01-20.00%29885084.38%
SNAP200814C000260002020-08-11 1:03PM EDT26.000.060.020.04+0.02+50.00%115095.31%
SNAP200814C000265002020-08-11 2:25PM EDT26.500.030.010.04-0.01-25.00%20333100.00%
SNAP200814C000270002020-08-11 3:49PM EDT27.000.020.000.02-0.01-33.33%66547,17193.75%
SNAP200814C000275002020-08-11 1:03PM EDT27.500.040.000.03+0.02+100.00%6439106.25%
SNAP200814C000280002020-08-11 2:12PM EDT28.000.010.000.03-0.02-66.67%111,163114.06%
SNAP200814C000285002020-08-10 1:41PM EDT28.500.010.000.04-0.03-75.00%380125.00%
SNAP200814C000290002020-08-11 11:27AM EDT29.000.030.000.04+0.01+50.00%114143131.25%
SNAP200814C000295002020-08-11 3:21PM EDT29.500.010.000.03-0.02-66.67%103201132.81%
SNAP200814C000300002020-08-11 2:59PM EDT30.000.010.000.04-0.01-50.00%280143.75%
SNAP200814C000310002020-08-11 9:30AM EDT31.000.010.000.09-0.01-50.00%45,021176.56%
SNAP200814C000315002020-08-10 3:06PM EDT31.500.010.000.020.00-69163146.88%
SNAP200814C000320002020-08-10 12:25PM EDT32.000.010.000.040.00-10473167.19%
SNAP200814C000325002020-08-10 1:32PM EDT32.500.020.000.010.00-630143.75%
SNAP200814C000330002020-08-11 2:48PM EDT33.000.010.010.03-0.01-50.00%25771178.13%
SNAP200814C000350002020-08-10 9:56AM EDT35.000.010.000.00-0.01-50.00%63050.00%
Ponepor14 de agosto de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SNAP200814P000150002020-08-10 1:29PM EDT15.000.010.000.010.00-1328137.50%
SNAP200814P000155002020-08-04 10:01AM EDT15.500.030.000.120.00--19183.59%
SNAP200814P000160002020-08-04 12:29PM EDT16.000.020.000.030.00-5219134.38%
SNAP200814P000165002020-08-04 11:34AM EDT16.500.020.000.120.00--167154.69%
SNAP200814P000170002020-08-10 9:30AM EDT17.000.010.000.030.00-195109.38%
SNAP200814P000175002020-08-11 3:56PM EDT17.500.010.000.020.00-112693.75%
SNAP200814P000180002020-08-11 12:27PM EDT18.000.010.000.020.00-332781.25%
SNAP200814P000185002020-08-11 12:40PM EDT18.500.010.000.010.00-11333965.63%
SNAP200814P000190002020-08-11 3:38PM EDT19.000.020.000.040.00-2566567.19%
SNAP200814P000195002020-08-11 3:32PM EDT19.500.040.010.04+0.02+100.00%3161058.59%
SNAP200814P000200002020-08-11 3:49PM EDT20.000.060.050.07+0.01+20.00%2181,34057.81%
SNAP200814P000205002020-08-11 3:59PM EDT20.500.110.090.11+0.03+37.50%55096651.56%
SNAP200814P000210002020-08-11 3:50PM EDT21.000.190.200.21+0.04+26.67%9113,39850.39%
SNAP200814P000215002020-08-11 3:58PM EDT21.500.380.360.39+0.09+31.03%8781,56048.63%
SNAP200814P000220002020-08-11 3:57PM EDT22.000.670.650.70+0.15+28.85%1,4132,51751.95%
SNAP200814P000225002020-08-11 3:53PM EDT22.501.061.031.13+0.22+26.19%1,00767655.08%
SNAP200814P000230002020-08-11 3:36PM EDT23.001.321.431.56+0.08+6.45%11245055.86%
SNAP200814P000235002020-08-11 1:11PM EDT23.501.451.802.01-0.17-10.49%2823771.48%
SNAP200814P000240002020-08-11 3:41PM EDT24.002.322.382.55+0.19+8.92%10713372.66%
SNAP200814P000245002020-08-11 1:58PM EDT24.502.402.873.20-0.64-21.05%9164100.00%
SNAP200814P000250002020-08-11 1:22PM EDT25.003.283.403.50+0.23+7.54%315487.50%
SNAP200814P000255002020-08-10 1:03PM EDT25.503.613.904.000.00-12196.88%
SNAP200814P000260002020-08-11 1:58PM EDT26.003.854.354.50-0.08-2.04%17092.97%
SNAP200814P000265002020-07-31 1:46PM EDT26.503.804.855.000.00-1230100.00%
SNAP200814P000270002020-08-11 11:28AM EDT27.004.705.255.60-0.80-14.55%871107.81%
SNAP200814P000275002020-08-11 1:27PM EDT27.505.905.856.00+0.05+0.85%2414115.63%
SNAP200814P000280002020-08-11 12:36PM EDT28.005.706.356.50-0.30-5.00%431121.88%
SNAP200814P000285002020-08-05 12:19PM EDT28.506.606.857.000.00-26129.69%
SNAP200814P000290002020-08-05 12:22PM EDT29.007.057.157.500.00-126173.44%
SNAP200814P000295002020-08-11 11:34AM EDT29.507.307.858.00-0.70-8.75%31142.19%
SNAP200814P000300002020-08-04 10:24AM EDT30.007.808.358.50-0.20-2.50%158148.44%
SNAP200814P000310002020-08-11 11:19AM EDT31.008.809.359.50-0.20-2.22%45160.94%
SNAP200814P000315002020-08-11 11:42AM EDT31.509.359.7510.05-1.05-10.10%21250.00%
SNAP200814P000325002020-08-07 9:52AM EDT32.5010.9510.8511.000.00-21178.13%
SNAP200814P000350002020-08-05 1:07PM EDT35.0013.0013.2013.650.00-1111204.69%