U.S. markets closed

Snap Inc. (SNAP)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
14.40-0.17 (-1.17%)
Al cierre: 04:00PM EDT
14.40 0.00 (0.00%)
Fuera de horario: 07:57PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor16 de agosto de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SNAP240816C000030002024-07-15 1:28PM EDT3.0013.6610.9512.450.00-15428.13%
SNAP240816C000040002024-02-12 10:40AM EDT4.007.607.708.550.00-140.00%
SNAP240816C000050002024-07-16 3:11PM EDT5.0011.158.4010.400.00-9410250.00%
SNAP240816C000060002024-05-22 3:00PM EDT6.0010.008.5010.400.00-187383.98%
SNAP240816C000070002024-07-17 3:00PM EDT7.007.497.408.500.00-243255.86%
SNAP240816C000080002024-07-11 10:47AM EDT8.008.776.406.600.00-164135.55%
SNAP240816C000090002024-07-17 12:50PM EDT9.006.005.505.650.00-171866128.52%
SNAP240816C000100002024-07-18 12:00PM EDT10.004.644.555.60-0.01-0.22%2369167.58%
SNAP240816C000110002024-07-19 1:29PM EDT11.003.833.704.75-0.02-0.52%202,215151.76%
SNAP240816C000120002024-07-18 2:56PM EDT12.003.002.963.050.00-83,884104.30%
SNAP240816C000130002024-07-19 3:16PM EDT13.002.342.292.34+0.03+1.30%16111,157100.39%
SNAP240816C000140002024-07-19 3:34PM EDT14.001.801.751.78-0.04-2.17%45011,50199.51%
SNAP240816C000150002024-07-19 3:38PM EDT15.001.351.321.36-0.06-4.26%1,1418,959100.20%
SNAP240816C000160002024-07-19 3:37PM EDT16.001.041.001.03-0.04-3.70%81518,632101.37%
SNAP240816C000170002024-07-19 3:40PM EDT17.000.780.760.78-0.02-2.50%13,16718,123102.93%
SNAP240816C000180002024-07-19 3:59PM EDT18.000.590.570.60-0.01-1.67%12,69835,430104.49%
SNAP240816C000190002024-07-19 3:54PM EDT19.000.450.440.46+0.01+2.27%1034,576106.25%
SNAP240816C000200002024-07-19 3:56PM EDT20.000.330.330.360.00-686,408107.81%
SNAP240816C000210002024-07-19 3:49PM EDT21.000.260.250.27+0.04+18.18%161,867108.59%
SNAP240816C000220002024-07-19 3:17PM EDT22.000.170.180.22+0.01+6.25%251,527109.77%
SNAP240816C000230002024-07-19 11:02AM EDT23.000.150.130.17+0.03+25.00%1010,237110.35%
SNAP240816C000240002024-07-19 1:41PM EDT24.000.110.090.13-0.01-8.33%3241110.16%
SNAP240816C000250002024-07-19 10:43AM EDT25.000.100.080.11+0.01+11.11%2868113.67%
SNAP240816C000260002024-07-19 11:40AM EDT26.000.100.060.10+0.05+100.00%1372116.02%
SNAP240816C000270002024-07-18 12:35PM EDT27.000.020.050.090.00-225395119.14%
SNAP240816C000280002024-07-17 10:57AM EDT28.000.060.030.080.00-1499119.53%
SNAP240816C000290002024-07-12 2:31PM EDT29.000.040.030.070.00-3492122.66%
SNAP240816C000300002024-07-18 12:01PM EDT30.000.030.030.060.00-200588125.78%
SNAP240816C000310002024-07-18 3:56PM EDT31.000.040.020.060.00-1536128.13%
SNAP240816C000320002024-07-18 11:09AM EDT32.000.050.020.050.00-1387129.69%
SNAP240816C000350002024-07-17 9:30AM EDT35.000.040.010.050.00-2836139.06%
Opciones de ventapor16 de agosto de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SNAP240816P000030002024-07-11 3:34PM EDT3.000.010.000.010.00-15212.50%
SNAP240816P000040002024-05-06 12:15PM EDT4.000.010.000.030.00-12,177200.00%
SNAP240816P000050002024-06-05 12:29PM EDT5.000.010.000.030.00-1,2001,250168.75%
SNAP240816P000060002024-06-27 9:57AM EDT6.000.010.010.020.00-12,860140.63%
SNAP240816P000070002024-07-17 2:31PM EDT7.000.030.010.050.00-110,449129.69%
SNAP240816P000080002024-07-19 3:58PM EDT8.000.060.040.06+0.01+20.00%1002,056117.97%
SNAP240816P000090002024-07-19 3:19PM EDT9.000.090.080.10+0.02+28.57%293,227109.38%
SNAP240816P000100002024-07-19 3:53PM EDT10.000.170.160.18+0.02+13.33%163,229104.30%
SNAP240816P000110002024-07-19 3:58PM EDT11.000.300.300.32+0.04+15.38%1215,415100.78%
SNAP240816P000120002024-07-19 3:53PM EDT12.000.530.510.53+0.06+12.77%774,03096.88%
SNAP240816P000130002024-07-19 3:51PM EDT13.000.850.840.86+0.05+6.25%7327,20395.70%
SNAP240816P000140002024-07-19 3:38PM EDT14.001.301.291.32+0.07+5.69%2,17913,62095.70%
SNAP240816P000150002024-07-19 3:54PM EDT15.001.881.861.89+0.19+11.24%63333,40096.09%
SNAP240816P000160002024-07-19 3:39PM EDT16.002.542.532.57+0.17+7.17%3347,90497.27%
SNAP240816P000170002024-07-19 10:36AM EDT17.003.203.253.35+0.01+0.31%47,76598.05%
SNAP240816P000180002024-07-19 9:34AM EDT18.004.054.054.20+1.26+45.16%702,33599.80%
SNAP240816P000190002024-07-17 12:16PM EDT19.004.354.905.050.00-4538199.61%
SNAP240816P000200002024-07-17 1:40PM EDT20.005.705.805.95+0.25+4.59%38640100.59%
SNAP240816P000210002024-07-17 3:24PM EDT21.006.706.706.850.00-4242498.05%
SNAP240816P000220002024-07-16 9:55AM EDT22.007.657.657.80+1.53+25.00%159498.44%
SNAP240816P000230002024-06-26 3:52PM EDT23.006.447.808.750.00-2120110.35%
SNAP240816P000240002024-05-21 9:51AM EDT24.007.908.558.700.00-2232230.00%
SNAP240816P000250002024-04-19 10:30AM EDT25.0013.358.9010.000.00-550.00%
SNAP240816P000260002024-07-09 3:58PM EDT26.009.3010.5011.700.00-1919121.09%
SNAP240816P000270002024-01-29 10:38AM EDT27.0010.950.0017.250.00-10467.29%
SNAP240816P000280002024-01-29 10:39AM EDT28.0011.8516.4518.000.00-40410.65%
SNAP240816P000290002024-04-17 1:26PM EDT29.0018.4511.9013.050.00-100.00%
SNAP240816P000300002024-01-26 10:40AM EDT30.0013.5018.3019.250.00-50397.17%
SNAP240816P000310002024-01-25 2:29PM EDT31.0014.7519.9520.250.00-10424.61%
SNAP240816P000320002024-02-06 4:53PM EDT32.0014.9020.1020.200.00-20370.61%
SNAP240816P000350002024-07-11 1:04PM EDT35.0018.7020.5022.300.00-33258.98%