U.S. markets open in 8 hours 50 minutes

Snap Inc. (SNAP)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
23.88+0.06 (+0.25%)
Al cierre: 4:00p.m. EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor25 de septiembre de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SNAP200925C000150002020-09-17 12:35PM EDT15.008.750.000.000.00-1000.00%
SNAP200925C000155002020-09-14 2:19PM EDT15.507.750.000.000.00-300.00%
SNAP200925C000160002020-09-21 9:52AM EDT16.007.600.000.00-0.75-8.98%1800.00%
SNAP200925C000165002020-09-17 12:35PM EDT16.506.600.000.00-1.05-13.73%100.00%
SNAP200925C000170002020-09-17 12:38PM EDT17.006.800.000.000.00-100.00%
SNAP200925C000175002020-09-17 12:57PM EDT17.505.850.000.000.00-100.00%
SNAP200925C000180002020-09-18 1:33PM EDT18.005.350.000.000.00-100.00%
SNAP200925C000185002020-09-15 12:17PM EDT18.505.100.000.00-1.20-19.05%300.00%
SNAP200925C000190002020-09-18 12:56PM EDT19.004.600.000.000.00-100.00%
SNAP200925C000195002020-09-15 3:37PM EDT19.505.500.000.000.00-300.00%
SNAP200925C000200002020-09-21 11:30AM EDT20.003.790.000.00-1.31-25.69%200.00%
SNAP200925C000205002020-09-21 2:21PM EDT20.503.500.000.00+0.20+6.06%1000.00%
SNAP200925C000210002020-09-21 3:36PM EDT21.002.950.000.00+0.04+1.37%7800.00%
SNAP200925C000215002020-09-21 3:41PM EDT21.502.420.000.00+0.05+2.11%3000.00%
SNAP200925C000220002020-09-21 3:43PM EDT22.002.010.000.00+0.04+2.03%5300.00%
SNAP200925C000225002020-09-21 3:52PM EDT22.501.600.000.00+0.11+7.38%18200.00%
SNAP200925C000230002020-09-21 3:57PM EDT23.001.140.000.00-0.02-1.72%61600.00%
SNAP200925C000235002020-09-21 3:59PM EDT23.500.800.000.00-0.06-6.98%1,73100.00%
SNAP200925C000240002020-09-21 3:56PM EDT24.000.530.000.00-0.07-11.67%2,75001.56%
SNAP200925C000245002020-09-21 3:58PM EDT24.500.340.000.00-0.07-17.07%3,71606.25%
SNAP200925C000250002020-09-21 3:57PM EDT25.000.200.000.00-0.07-25.93%3,252012.50%
SNAP200925C000255002020-09-21 3:52PM EDT25.500.130.000.00-0.03-18.75%631012.50%
SNAP200925C000260002020-09-21 3:52PM EDT26.000.070.000.00-0.04-36.36%670025.00%
SNAP200925C000265002020-09-21 3:40PM EDT26.500.050.000.000.00-245025.00%
SNAP200925C000270002020-09-21 2:29PM EDT27.000.040.000.00-0.01-20.00%276025.00%
SNAP200925C000275002020-09-21 3:24PM EDT27.500.030.000.00-0.01-25.00%8025.00%
SNAP200925C000280002020-09-21 3:36PM EDT28.000.020.000.00-0.01-33.33%16050.00%
SNAP200925C000285002020-09-21 3:40PM EDT28.500.010.000.00-0.02-66.67%192050.00%
SNAP200925C000290002020-09-21 3:04PM EDT29.000.020.000.000.00-64050.00%
SNAP200925C000300002020-09-21 1:25PM EDT30.000.020.000.000.00-81050.00%
SNAP200925C000320002020-09-21 9:30AM EDT32.000.010.000.00-0.01-50.00%17050.00%
Ponepor25 de septiembre de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SNAP200925P000150002020-09-03 3:18PM EDT15.000.050.000.000.00-43050.00%
SNAP200925P000155002020-09-18 2:58PM EDT15.500.010.000.000.00-20050.00%
SNAP200925P000160002020-09-18 1:33PM EDT16.000.010.000.000.00-53050.00%
SNAP200925P000165002020-09-09 11:23AM EDT16.500.040.000.000.00-1050.00%
SNAP200925P000170002020-09-03 3:13PM EDT17.000.080.000.000.00-6050.00%
SNAP200925P000175002020-09-21 12:08PM EDT17.500.010.000.000.00-10050.00%
SNAP200925P000180002020-09-15 11:42AM EDT18.000.020.000.000.00-1050.00%
SNAP200925P000185002020-09-18 2:14PM EDT18.500.020.000.000.00-3050.00%
SNAP200925P000190002020-09-21 3:59PM EDT19.000.020.000.00-0.05-71.43%6050.00%
SNAP200925P000195002020-09-18 1:36PM EDT19.500.030.000.00-0.01-25.00%1050.00%
SNAP200925P000200002020-09-21 1:10PM EDT20.000.020.000.00-0.02-50.00%16050.00%
SNAP200925P000205002020-09-21 10:40AM EDT20.500.030.000.00-0.02-40.00%352050.00%
SNAP200925P000210002020-09-21 3:03PM EDT21.000.030.000.00-0.04-57.14%119025.00%
SNAP200925P000215002020-09-21 3:36PM EDT21.500.050.000.00-0.05-50.00%263025.00%
SNAP200925P000220002020-09-21 3:50PM EDT22.000.070.000.00-0.07-50.00%749025.00%
SNAP200925P000225002020-09-21 3:56PM EDT22.500.150.000.00-0.07-31.82%853012.50%
SNAP200925P000230002020-09-21 3:57PM EDT23.000.240.000.00-0.09-27.27%1,026012.50%
SNAP200925P000235002020-09-21 3:59PM EDT23.500.410.000.00-0.11-21.15%1,13906.25%
SNAP200925P000240002020-09-21 3:59PM EDT24.000.650.000.00-0.12-15.58%67800.00%
SNAP200925P000245002020-09-21 3:57PM EDT24.500.940.000.00-0.17-15.32%66000.00%
SNAP200925P000250002020-09-21 3:48PM EDT25.001.240.000.00-0.19-13.29%38400.00%
SNAP200925P000255002020-09-21 3:17PM EDT25.501.590.000.00-0.36-18.46%600.00%
SNAP200925P000260002020-09-21 1:56PM EDT26.002.070.000.00-0.15-6.76%1100.00%
SNAP200925P000265002020-09-21 3:53PM EDT26.502.610.000.00-0.36-12.12%1600.00%
SNAP200925P000270002020-09-21 12:48PM EDT27.003.000.000.00-0.35-10.45%200.00%
SNAP200925P000275002020-09-21 2:08PM EDT27.503.450.000.00-0.30-8.00%500.00%
SNAP200925P000280002020-09-18 3:27PM EDT28.003.950.000.00-0.45-10.23%100.00%
SNAP200925P000285002020-09-21 3:42PM EDT28.504.600.000.00-0.28-5.74%400.00%
SNAP200925P000290002020-09-21 10:50AM EDT29.005.000.000.00-0.30-5.66%600.00%
SNAP200925P000300002020-09-21 3:17PM EDT30.005.900.000.00-3.10-34.44%2700.00%
SNAP200925P000310002020-09-21 3:29PM EDT31.006.950.000.00-0.60-7.95%2800.00%