U.S. Markets open in 4 hrs 28 mins

Snap Inc. (SNAP)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
48.95-4.34 (-8.14%)
Al cierre: 4:00p.m. EST

48.02 -0.93 (-1.90 %)
Antes de la apertura: 5:00AM EST

En dinero
Mostrar:ListaCubrir
Llamadaspor18 de junio de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SNAP210618C000100002020-11-06 11:29AM EST10.0031.670.000.000.00-500.00%
SNAP210618C000130002020-10-26 10:09AM EST13.0028.800.000.000.00-300.00%
SNAP210618C000150002020-10-22 12:53PM EST15.0024.040.000.000.00-100.00%
SNAP210618C000180002020-11-06 1:52PM EST18.0026.820.000.000.00-100.00%
SNAP210618C000200002020-11-06 3:47PM EST20.0019.420.000.000.00-200.00%
SNAP210618C000220002020-11-10 10:03AM EST22.0017.800.000.000.00-600.00%
SNAP210618C000250002020-11-10 1:11PM EST25.0015.200.000.000.00-1600.00%
SNAP210618C000270002020-11-10 3:58PM EST27.0013.400.000.000.00-900.00%
SNAP210618C000300002020-11-10 3:42PM EST30.0011.050.000.000.00-23500.00%
SNAP210618C000310002020-11-06 1:59PM EST31.0015.420.000.000.00-100.00%
SNAP210618C000320002020-11-09 12:02PM EST32.0013.570.000.000.00-3300.00%
SNAP210618C000330002020-11-10 3:25PM EST33.009.030.000.000.00-1000.00%
SNAP210618C000340002020-11-09 2:36PM EST34.0011.240.000.000.00-3700.00%
SNAP210618C000350002020-11-10 3:46PM EST35.008.250.000.000.00-30100.00%
SNAP210618C000360002020-11-10 9:30AM EST36.009.020.000.000.00-100.00%
SNAP210618C000370002020-11-10 3:17PM EST37.006.900.000.000.00-800.00%
SNAP210618C000380002020-11-10 10:55AM EST38.006.600.000.000.00-8400.00%
SNAP210618C000390002020-11-06 3:27PM EST39.006.650.000.000.00-500.00%
SNAP210618C000400002020-11-10 12:17PM EST40.005.750.000.000.00-2100.00%
SNAP210618C000410002020-11-10 3:11PM EST41.005.400.000.000.00-2500.00%
SNAP210618C000420002020-11-10 11:22AM EST42.005.000.000.000.00-4200.00%
SNAP210618C000430002020-11-10 3:27PM EST43.004.660.000.000.00-6800.00%
SNAP210618C000440002020-11-09 2:27PM EST44.004.450.000.000.00-2300.00%
SNAP210618C000450002020-11-10 3:57PM EST45.004.430.000.000.00-6300.00%
SNAP210618C000460002020-11-10 12:21PM EST46.003.950.000.000.00-9400.00%
SNAP210618C000470002020-11-10 2:12PM EST47.003.800.000.000.00-5900.00%
SNAP210618C000480002020-11-10 2:23PM EST48.003.550.000.000.00-2200.00%
SNAP210618C000490002020-11-10 10:59AM EST49.003.050.000.000.00-50500.10%
SNAP210618C000500002020-11-10 3:57PM EST50.003.200.000.000.00-2100.78%
SNAP210618C000550002020-11-10 2:23PM EST55.002.290.000.000.00-8806.25%
SNAP210618C000600002020-11-10 3:54PM EST60.001.730.000.000.00-3906.25%
SNAP210618C000650002020-11-10 3:52PM EST65.001.270.000.000.00-36012.50%
Ponepor18 de junio de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SNAP210618P000100002020-11-06 11:10AM EST10.000.070.000.000.00-5050.00%
SNAP210618P000130002020-10-29 8:31AM EST13.000.150.000.000.00-2050.00%
SNAP210618P000150002020-11-06 3:01PM EST15.000.060.000.000.00-6050.00%
SNAP210618P000180002020-11-06 3:55PM EST18.000.310.000.000.00-1025.00%
SNAP210618P000200002020-11-10 3:07PM EST20.000.620.000.000.00-171025.00%
SNAP210618P000220002020-11-09 1:23PM EST22.000.810.000.000.00-1025.00%
SNAP210618P000250002020-11-10 12:08PM EST25.001.330.000.000.00-6025.00%
SNAP210618P000270002020-11-09 11:41AM EST27.001.800.000.000.00-1025.00%
SNAP210618P000300002020-11-10 3:57PM EST30.002.740.000.000.00-656012.50%
SNAP210618P000310002020-11-06 12:37PM EST31.002.260.000.000.00-40012.50%
SNAP210618P000320002020-11-03 2:26PM EST32.003.100.000.000.00-8012.50%
SNAP210618P000330002020-11-10 3:35PM EST33.003.930.000.000.00-43012.50%
SNAP210618P000340002020-11-10 10:03AM EST34.004.000.000.000.00-4012.50%
SNAP210618P000350002020-11-10 3:06PM EST35.004.760.000.000.00-110012.50%
SNAP210618P000360002020-11-10 3:05PM EST36.005.350.000.000.00-8012.50%
SNAP210618P000370002020-11-10 2:55PM EST37.005.900.000.000.00-11012.50%
SNAP210618P000380002020-11-10 3:58PM EST38.006.450.000.000.00-12012.50%
SNAP210618P000390002020-11-10 3:48PM EST39.006.950.000.000.00-4106.25%
SNAP210618P000400002020-11-10 3:48PM EST40.007.550.000.000.00-2406.25%
SNAP210618P000410002020-11-10 3:48PM EST41.008.160.000.000.00-10206.25%
SNAP210618P000420002020-11-10 3:43PM EST42.008.850.000.000.00-9106.25%
SNAP210618P000430002020-11-10 3:46PM EST43.009.450.000.000.00-5706.25%
SNAP210618P000440002020-11-10 3:43PM EST44.0010.200.000.000.00-5703.13%
SNAP210618P000450002020-11-09 3:35PM EST45.008.900.000.000.00-903.13%
SNAP210618P000460002020-11-06 10:10AM EST46.009.750.000.000.00-203.13%
SNAP210618P000470002020-11-09 1:50PM EST47.009.900.000.000.00-1501.56%
SNAP210618P000480002020-11-09 9:57AM EST48.0010.550.000.000.00-200.78%
SNAP210618P000490002020-11-09 1:50PM EST49.0011.250.000.000.00-3500.00%
SNAP210618P000500002020-11-09 12:28PM EST50.0014.600.000.000.00-100.00%
SNAP210618P000550002020-10-29 10:33AM EST55.0016.700.000.000.00-2100.00%
SNAP210618P000600002020-11-09 3:01PM EST60.0020.200.000.000.00-1000.00%
SNAP210618P000650002020-11-09 3:01PM EST65.0024.550.000.000.00-4900.00%