U.S. markets closed

Snap Inc. (SNAP)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
24.69+0.37 (+1.52%)
Al cierre: 4:00p.m. EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor15 de enero de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SNAP210115C000030002020-09-25 1:31PM EDT3.0021.4021.4521.90+0.05+0.23%62,125235.16%
SNAP210115C000050002020-09-24 10:14AM EDT5.0019.7819.4519.900.00-22,698176.56%
SNAP210115C000070002020-09-23 10:28AM EDT7.0018.7517.4517.900.00-93,960140.43%
SNAP210115C000080002020-09-24 12:00PM EDT8.0016.7016.4516.950.00-2010179.69%
SNAP210115C000100002020-09-25 3:18PM EDT10.0014.7514.5014.90-0.25-1.67%511,38664.06%
SNAP210115C000110002020-09-23 12:24PM EDT11.0014.4513.4514.000.00-2514668.36%
SNAP210115C000120002020-09-22 1:08PM EDT12.0013.5012.6013.150.00-179,32782.42%
SNAP210115C000130002020-09-25 10:25AM EDT13.0011.6011.6512.10-1.23-9.59%579674.51%
SNAP210115C000140002020-09-24 10:45AM EDT14.0010.6410.8511.050.00-3023272.66%
SNAP210115C000150002020-09-25 12:38PM EDT15.009.709.9510.10-0.25-2.51%113,59069.73%
SNAP210115C000160002020-09-25 2:19PM EDT16.008.978.959.25-0.80-8.19%280066.11%
SNAP210115C000170002020-09-25 3:59PM EDT17.008.238.058.30-0.77-8.56%219,35262.01%
SNAP210115C000180002020-09-25 2:58PM EDT18.007.357.307.50+0.23+3.23%11,22462.79%
SNAP210115C000190002020-09-24 3:29PM EDT19.006.156.506.700.00-2133261.23%
SNAP210115C000200002020-09-25 1:04PM EDT20.005.705.805.95+0.10+1.79%4317,66460.64%
SNAP210115C000210002020-09-25 3:46PM EDT21.005.265.105.25+0.03+0.57%3849,52959.52%
SNAP210115C000220002020-09-25 3:36PM EDT22.004.584.504.65+0.36+8.53%1111,01759.57%
SNAP210115C000230002020-09-25 3:08PM EDT23.004.003.954.05+0.30+8.11%82,54959.03%
SNAP210115C000240002020-09-25 2:39PM EDT24.003.453.453.55+0.23+7.14%546,39758.94%
SNAP210115C000250002020-09-25 3:51PM EDT25.003.052.993.10+0.25+8.93%26916,77958.74%
SNAP210115C000260002020-09-25 3:57PM EDT26.002.602.552.67+0.21+8.79%1237,04658.06%
SNAP210115C000270002020-09-25 3:22PM EDT27.002.312.222.30+0.10+4.52%15218,63758.08%
SNAP210115C000280002020-09-25 3:50PM EDT28.001.931.891.98+0.10+5.46%543,07557.81%
SNAP210115C000290002020-09-25 3:50PM EDT29.001.651.621.70+0.09+5.77%91,79957.72%
SNAP210115C000300002020-09-25 3:56PM EDT30.001.411.391.46+0.11+8.46%3015,00057.76%
SNAP210115C000310002020-09-25 2:50PM EDT31.001.221.181.24+0.10+8.93%112,75757.57%
SNAP210115C000320002020-09-25 1:23PM EDT32.000.991.001.08+0.02+2.06%114,86457.72%
SNAP210115C000330002020-09-25 11:08AM EDT33.000.830.850.94+0.02+2.47%3004,00957.91%
SNAP210115C000340002020-09-24 2:37PM EDT34.000.760.730.79+0.76--9157.86%
SNAP210115C000350002020-09-25 2:50PM EDT35.000.660.610.67+0.11+20.00%3216,04157.67%
SNAP210115C000360002020-09-23 3:05PM EDT36.000.650.530.59+0.65--1258.20%
SNAP210115C000370002020-09-24 2:37PM EDT37.000.460.460.60+0.46--1559.96%
SNAP210115C000380002020-09-25 3:51PM EDT38.000.420.390.51+0.42-506259.86%
Ponepor15 de enero de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SNAP210115P000030002020-09-21 10:15AM EDT3.000.010.000.020.00-16,574146.88%
SNAP210115P000050002020-09-24 9:42AM EDT5.000.010.000.030.00-16,948117.19%
SNAP210115P000070002020-09-24 12:17PM EDT7.000.050.010.050.00-515,350101.56%
SNAP210115P000080002020-09-24 1:54PM EDT8.000.060.050.060.00-7770499.61%
SNAP210115P000100002020-09-25 2:30PM EDT10.000.080.050.09-0.03-27.27%15217,48984.38%
SNAP210115P000110002020-09-24 3:09PM EDT11.000.120.100.190.00-21,26886.72%
SNAP210115P000120002020-09-25 3:55PM EDT12.000.140.090.15-0.03-17.65%57414,18875.59%
SNAP210115P000130002020-09-25 12:20PM EDT13.000.180.140.19-0.01-5.26%1771,60872.75%
SNAP210115P000140002020-09-25 12:28PM EDT14.000.250.190.25-0.02-7.41%604,35769.82%
SNAP210115P000150002020-09-25 2:43PM EDT15.000.330.270.32-0.04-10.81%2110,48267.38%
SNAP210115P000160002020-09-25 10:22AM EDT16.000.450.370.43-0.03-6.25%52,47865.63%
SNAP210115P000170002020-09-25 3:50PM EDT17.000.530.510.57-0.09-14.52%355,13364.26%
SNAP210115P000180002020-09-25 3:57PM EDT18.000.720.680.74-0.11-13.25%1437,49162.79%
SNAP210115P000190002020-09-25 3:05PM EDT19.000.960.880.96-0.12-11.11%273,83661.52%
SNAP210115P000200002020-09-25 3:59PM EDT20.001.191.181.24-0.20-14.39%319,58661.28%
SNAP210115P000210002020-09-25 12:24PM EDT21.001.601.441.560.00-12,02159.91%
SNAP210115P000220002020-09-25 3:39PM EDT22.001.921.831.93-0.06-3.03%1655,35259.47%
SNAP210115P000230002020-09-25 3:48PM EDT23.002.302.282.33-0.12-4.96%1643,70258.94%
SNAP210115P000240002020-09-25 3:41PM EDT24.002.842.772.83-0.07-2.41%952,39158.77%
SNAP210115P000250002020-09-25 1:57PM EDT25.003.453.253.40-0.05-1.43%873,24758.20%
SNAP210115P000260002020-09-25 3:30PM EDT26.003.953.854.00-0.10-2.47%1241,31858.15%
SNAP210115P000270002020-09-25 3:21PM EDT27.004.604.504.65-0.35-7.07%5748558.20%
SNAP210115P000280002020-09-24 11:09AM EDT28.005.555.155.300.00-836257.42%
SNAP210115P000290002020-09-15 2:43PM EDT29.005.955.906.000.00-5924557.35%
SNAP210115P000300002020-09-24 12:00PM EDT30.006.806.656.750.00-458657.06%
SNAP210115P000310002020-09-23 12:56PM EDT31.006.907.457.550.00-127757.13%
SNAP210115P000320002020-09-23 12:24PM EDT32.007.908.258.400.00-226557.18%
SNAP210115P000330002020-09-23 1:01PM EDT33.008.459.109.250.00-514657.23%
SNAP210115P000350002020-09-09 12:39PM EDT35.0010.8510.9011.000.00-128857.72%
SNAP210115P000360002020-09-24 2:37PM EDT36.0011.9011.8012.00+11.90--659.13%
SNAP210115P000380002020-09-24 2:20PM EDT38.0013.8013.6513.85+13.80--159.57%