U.S. markets closed

Snap Inc. (SNAP)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
45.26+0.97 (+2.19%)
Al cierre: 4:04p.m. EST

45.59 +0.32 (0.71 %)
Fuera de horario: 7:59PM EST

En dinero
Mostrar:ListaCubrir
Llamadaspor27 de noviembre de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SNAP201127C000200002020-11-23 9:33AM EST20.0027.0025.1025.45+8.03+42.33%2112303.13%
SNAP201127C000210002020-11-20 9:45AM EST21.0021.8024.0524.400.00-1030388.28%
SNAP201127C000215002020-11-23 1:47PM EST21.5024.5123.5523.85+16.93+223.35%282500351.56%
SNAP201127C000220002020-11-16 9:36AM EST22.0017.8523.1023.400.00-13367.19%
SNAP201127C000225002020-11-13 11:19AM EST22.5017.3022.6022.950.00-3184262.50%
SNAP201127C000230002020-11-20 10:07AM EST23.0020.0922.1522.500.00-3079306.25%
SNAP201127C000235002020-10-21 10:51AM EST23.5015.1119.1519.350.00-1110.00%
SNAP201127C000240002020-11-06 9:35AM EST24.0016.0521.0521.450.00-46346.09%
SNAP201127C000245002020-11-11 9:32AM EST24.5014.7520.5521.000.00-1515231.25%
SNAP201127C000250002020-11-20 9:31AM EST25.0021.9020.1020.45+4.27+24.22%27225.00%
SNAP201127C000255002020-11-12 9:35AM EST25.5014.1019.6019.950.00-11218.75%
SNAP201127C000260002020-11-18 1:36PM EST26.0014.7019.0519.450.00-177307.81%
SNAP201127C000265002020-11-20 11:11AM EST26.5016.5018.5518.950.00-264298.44%
SNAP201127C000270002020-11-20 9:35AM EST27.0015.6418.0518.500.00-5140196.88%
SNAP201127C000275002020-11-16 2:22PM EST27.5011.7117.5517.900.00-1062264.84%
SNAP201127C000280002020-11-13 11:28AM EST28.0011.8517.0517.400.00-5241256.64%
SNAP201127C000285002020-11-16 9:44AM EST28.5011.9516.6016.950.00-1204178.13%
SNAP201127C000290002020-11-23 2:30PM EST29.0017.5016.0516.50+6.70+62.04%4110171.88%
SNAP201127C000295002020-11-16 9:41AM EST29.5010.6515.5515.900.00-263232.42%
SNAP201127C000300002020-11-19 11:13AM EST30.0010.3315.1015.400.00-572224.61%
SNAP201127C000305002020-11-19 3:53PM EST30.5011.8514.5514.900.00-3173217.19%
SNAP201127C000310002020-11-19 3:32PM EST31.0011.1514.0514.400.00-415209.38%
SNAP201127C000315002020-11-20 3:59PM EST31.5014.2013.5513.90+1.41+11.02%10440201.95%
SNAP201127C000320002020-11-20 3:04PM EST32.0012.1313.0513.400.00-9312194.53%
SNAP201127C000325002020-11-20 11:46AM EST32.5010.6012.6012.900.00-539187.11%
SNAP201127C000330002020-11-20 9:43AM EST33.009.7712.0512.400.00-167179.69%
SNAP201127C000335002020-11-20 3:53PM EST33.5010.7011.5511.900.00-132172.66%
SNAP201127C000340002020-11-23 2:20PM EST34.0012.3511.1511.45+2.40+24.12%172132.81%
SNAP201127C000345002020-11-20 1:16PM EST34.509.2810.6010.900.00-650158.59%
SNAP201127C000350002020-11-23 2:38PM EST35.0011.5510.1010.50+2.29+24.73%22103121.09%
SNAP201127C000355002020-11-23 2:17PM EST35.5010.859.609.95+2.80+34.78%350100.00%
SNAP201127C000360002020-11-23 11:20AM EST36.009.859.109.40+1.65+20.12%259137.89%
SNAP201127C000365002020-11-23 3:56PM EST36.508.708.658.85+2.15+32.82%420119.92%
SNAP201127C000370002020-11-23 10:04AM EST37.009.548.108.45+2.29+31.59%18084.38%
SNAP201127C000375002020-11-20 2:23PM EST37.508.357.607.95+1.93+30.06%617779.69%
SNAP201127C000380002020-11-23 1:19PM EST38.008.357.057.35+2.18+35.33%157289101.17%
SNAP201127C000385002020-11-23 11:00AM EST38.507.506.656.85+1.73+29.98%1222894.92%
SNAP201127C000390002020-11-23 2:51PM EST39.007.206.106.40+2.35+48.45%3277197.85%
SNAP201127C000395002020-11-23 3:16PM EST39.506.405.655.95+1.55+31.96%11958170.31%
SNAP201127C000400002020-11-23 3:57PM EST40.005.205.255.50+0.86+19.82%1,8376,47980.86%
SNAP201127C000405002020-11-23 2:49PM EST40.505.004.654.80+1.10+28.21%4781,07959.38%
SNAP201127C000410002020-11-23 3:55PM EST41.004.254.204.40+0.80+23.19%4722,97453.91%
SNAP201127C000415002020-11-23 3:53PM EST41.503.753.753.90+0.70+22.95%6352253.91%
SNAP201127C000420002020-11-23 3:57PM EST42.003.263.203.40+0.61+23.02%1,6344,06758.01%
SNAP201127C000425002020-11-23 3:52PM EST42.502.782.823.00+0.50+21.93%1,3422,42552.34%
SNAP201127C000430002020-11-23 3:59PM EST43.002.402.382.51+0.45+23.08%10,74213,52654.20%
SNAP201127C000435002020-11-23 3:57PM EST43.501.931.952.14+0.27+16.27%2,9772,64355.57%
SNAP201127C000440002020-11-23 3:59PM EST44.001.601.551.65+0.20+14.29%3,2303,40247.27%
SNAP201127C000445002020-11-23 3:59PM EST44.501.251.221.32+0.08+6.84%4,2677,02647.46%
SNAP201127C000450002020-11-23 3:59PM EST45.001.001.001.05+0.01+1.01%11,70513,18748.54%
SNAP201127C000460002020-11-23 3:59PM EST46.000.660.640.65-0.05-7.04%13,60021,05050.98%
SNAP201127C000470002020-11-23 3:59PM EST47.000.410.410.42-0.11-21.15%29,4691,87755.37%
SNAP201127C000480002020-11-23 3:59PM EST48.000.290.280.29-0.09-23.68%17,07920,58060.74%
SNAP201127C000490002020-11-23 3:59PM EST49.000.210.210.23-0.10-32.26%9,72348767.77%
SNAP201127C000500002020-11-23 3:59PM EST50.000.180.180.19-0.06-25.00%24,4381,71675.39%
SNAP201127C000510002020-11-23 3:59PM EST51.000.140.130.15-0.07-33.33%3,19120780.08%
SNAP201127C000520002020-11-23 3:53PM EST52.000.120.110.13-0.06-33.33%3,68726586.72%
SNAP201127C000530002020-11-23 3:59PM EST53.000.100.100.11-0.07-41.18%3315092.97%
SNAP201127C000540002020-11-23 3:49PM EST54.000.100.080.10-0.06-37.50%6807898.44%
SNAP201127C000550002020-11-23 3:55PM EST55.000.070.070.08-0.08-53.33%1,660486103.13%
SNAP201127C000560002020-11-23 3:56PM EST56.000.070.060.07-0.05-41.67%513467107.81%
Ponepor27 de noviembre de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SNAP201127P000200002020-10-30 2:11PM EST20.000.110.000.020.00-18287.50%
SNAP201127P000205002020-10-26 12:43PM EST20.500.020.000.060.00-114318.75%
SNAP201127P000210002020-10-20 2:59PM EST21.000.310.000.030.00-2325287.50%
SNAP201127P000215002020-10-21 9:12AM EST21.500.030.000.030.00--0278.13%
SNAP201127P000220002020-10-30 2:11PM EST22.000.090.000.050.00-15287.50%
SNAP201127P000225002020-10-21 12:16PM EST22.500.090.000.040.00-426271.88%
SNAP201127P000230002020-10-28 2:46PM EST23.000.120.000.010.00-5122225.00%
SNAP201127P000235002020-10-23 8:30AM EST23.500.060.000.010.00-331218.75%
SNAP201127P000240002020-11-04 9:43AM EST24.000.100.000.010.00-1153212.50%
SNAP201127P000245002020-11-11 9:31AM EST24.500.010.000.050.00-422246.88%
SNAP201127P000250002020-11-10 11:21AM EST25.000.050.000.020.00-1072215.63%
SNAP201127P000255002020-11-13 3:15PM EST25.500.020.000.010.00-118193.75%
SNAP201127P000260002020-11-16 9:30AM EST26.000.050.000.030.00-7113212.50%
SNAP201127P000265002020-11-12 1:04PM EST26.500.010.000.030.00-647206.25%
SNAP201127P000270002020-10-30 1:45PM EST27.000.130.000.030.00-10137196.88%
SNAP201127P000275002020-11-09 12:22PM EST27.500.030.000.030.00-4126190.63%
SNAP201127P000280002020-11-18 9:53AM EST28.000.020.000.030.00-1189184.38%
SNAP201127P000285002020-11-17 10:00AM EST28.500.030.000.010.00-3154156.25%
SNAP201127P000290002020-11-16 3:50PM EST29.000.030.000.010.00-1242156.25%
SNAP201127P000295002020-11-10 2:26PM EST29.500.070.000.030.00-470167.19%
SNAP201127P000300002020-11-19 1:32PM EST30.000.020.000.010.00-14842143.75%
SNAP201127P000305002020-11-19 1:46PM EST30.500.020.000.010.00-358137.50%
SNAP201127P000310002020-11-19 12:44PM EST31.000.030.000.010.00-3064131.25%
SNAP201127P000315002020-11-19 12:38PM EST31.500.030.000.030.00-5296143.75%
SNAP201127P000320002020-11-23 3:05PM EST32.000.010.000.03-0.01-50.00%10188137.50%
SNAP201127P000325002020-11-23 9:51AM EST32.500.010.000.02-0.01-50.00%6127125.00%
SNAP201127P000330002020-11-23 9:49AM EST33.000.020.000.03-0.02-50.00%9232126.56%
SNAP201127P000335002020-11-23 3:16PM EST33.500.010.000.03-0.01-50.00%2171121.88%
SNAP201127P000340002020-11-23 3:11PM EST34.000.010.000.03-0.01-50.00%1108115.63%
SNAP201127P000345002020-11-23 3:12PM EST34.500.010.000.01-0.01-50.00%415496.88%
SNAP201127P000350002020-11-23 3:11PM EST35.000.010.000.02-0.02-66.67%41,602100.00%
SNAP201127P000355002020-11-23 3:24PM EST35.500.010.000.03-0.02-66.67%241,952100.00%
SNAP201127P000360002020-11-23 3:40PM EST36.000.010.010.02-0.01-50.00%7299995.31%
SNAP201127P000365002020-11-23 12:07PM EST36.500.020.000.02-0.01-33.33%144085.94%
SNAP201127P000370002020-11-23 2:25PM EST37.000.010.000.02-0.01-50.00%548381.25%
SNAP201127P000375002020-11-23 2:23PM EST37.500.020.010.03-0.01-33.33%4058482.81%
SNAP201127P000380002020-11-23 2:05PM EST38.000.020.010.02-0.02-50.00%2651,46175.00%
SNAP201127P000385002020-11-23 3:56PM EST38.500.010.010.02-0.02-66.67%1852970.31%
SNAP201127P000390002020-11-23 3:41PM EST39.000.020.020.03-0.04-66.67%13971470.31%
SNAP201127P000395002020-11-23 3:45PM EST39.500.030.010.03-0.04-57.14%11669463.28%
SNAP201127P000400002020-11-23 3:54PM EST40.000.030.030.04-0.06-66.67%4332,47663.28%
SNAP201127P000405002020-11-23 3:56PM EST40.500.040.030.04-0.10-71.43%1221,54958.20%
SNAP201127P000410002020-11-23 3:54PM EST41.000.030.030.04-0.17-85.00%9302,77452.73%
SNAP201127P000415002020-11-23 3:56PM EST41.500.060.050.06-0.21-77.78%1,3031,31051.95%
SNAP201127P000420002020-11-23 3:58PM EST42.000.080.060.07-0.29-78.38%1,3461,32248.63%
SNAP201127P000425002020-11-23 3:59PM EST42.500.100.090.10-0.41-80.39%24,21285946.68%
SNAP201127P000430002020-11-23 3:59PM EST43.000.160.140.16-0.54-77.14%3,5781,28946.29%
SNAP201127P000435002020-11-23 3:53PM EST43.500.250.220.24-0.62-71.26%1,64158545.51%
SNAP201127P000440002020-11-23 3:59PM EST44.000.360.350.36-0.76-67.86%24,06958145.31%
SNAP201127P000445002020-11-23 3:59PM EST44.500.540.500.54-0.88-61.97%1,25611946.29%
SNAP201127P000450002020-11-23 3:59PM EST45.000.760.720.77-0.96-55.81%6,14222947.46%
SNAP201127P000460002020-11-23 3:59PM EST46.001.401.341.41-1.08-43.55%6,3384850.39%
SNAP201127P000470002020-11-23 3:57PM EST47.002.202.112.20-1.05-32.31%1,66816955.37%
SNAP201127P000480002020-11-23 3:37PM EST48.002.692.993.10-1.96-42.15%3702762.31%
SNAP201127P000490002020-11-23 1:11PM EST49.003.173.804.00-2.00-38.68%853061.72%
SNAP201127P000500002020-11-23 2:57PM EST50.004.054.605.15-2.12-34.36%2467169.53%
SNAP201127P000510002020-11-23 9:36AM EST51.005.505.805.95-2.70-32.93%104179.30%
SNAP201127P000520002020-11-23 2:42PM EST52.005.706.806.90-3.35-37.02%3185.16%
SNAP201127P000530002020-11-23 3:40PM EST53.007.557.758.00-1.80-19.25%594298.05%
SNAP201127P000540002020-11-23 3:24PM EST54.008.318.709.00-2.49-23.06%26213102.34%
SNAP201127P000550002020-11-19 12:05PM EST55.009.209.559.95-4.80-34.29%12176.56%
SNAP201127P000560002020-11-23 10:29AM EST56.0010.3010.6011.00-2.50-19.53%64106.25%