U.S. markets closed

Snap Inc. (SNAP)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
48.85-0.91 (-1.83%)
Al cierre: 04:00PM EST
49.00 +0.15 (+0.31%)
Fuera de horario: 07:59PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor3 de diciembre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SNAP211203C000400002021-11-29 1:54PM EST40.008.958.609.00-1.25-12.25%3974123.44%
SNAP211203C000410002021-11-23 3:09PM EST41.009.857.758.000.00--379.69%
SNAP211203C000420002021-11-26 9:55AM EST42.007.506.807.200.00-17998.83%
SNAP211203C000430002021-11-29 2:16PM EST43.006.005.806.35-1.60-21.05%44096.09%
SNAP211203C000440002021-11-29 3:30PM EST44.004.954.905.15-0.37-6.95%283577.54%
SNAP211203C000450002021-11-29 3:51PM EST45.004.103.954.15-0.40-8.89%465267.38%
SNAP211203C000460002021-11-29 12:23PM EST46.003.333.003.30-0.72-17.78%553062.50%
SNAP211203C000470002021-11-29 3:59PM EST47.002.462.212.44-1.14-31.67%7132058.79%
SNAP211203C000480002021-11-29 3:47PM EST48.001.611.571.72-1.04-39.25%25924557.91%
SNAP211203C000490002021-11-29 3:59PM EST49.001.091.041.15-0.99-47.60%2,67543957.23%
SNAP211203C000500002021-11-29 3:59PM EST50.000.720.670.71-0.70-49.30%7,6503,47957.03%
SNAP211203C000510002021-11-29 3:59PM EST51.000.430.410.44-0.57-57.00%4,0671,90157.91%
SNAP211203C000520002021-11-29 3:59PM EST52.000.260.240.26-0.48-64.86%3,6892,99058.79%
SNAP211203C000530002021-11-29 3:53PM EST53.000.160.150.16-0.39-70.91%3,5731,90060.94%
SNAP211203C000540002021-11-29 3:59PM EST54.000.100.100.11-0.28-73.68%2,1332,65764.45%
SNAP211203C000550002021-11-29 3:59PM EST55.000.070.060.07-0.23-76.67%3,4374,89666.41%
SNAP211203C000560002021-11-29 3:53PM EST56.000.040.040.05-0.17-80.95%1,1112,11269.53%
SNAP211203C000570002021-11-29 3:53PM EST57.000.040.030.04-0.14-77.78%4562,57773.83%
SNAP211203C000580002021-11-29 3:59PM EST58.000.030.020.03-0.10-76.92%4075,13376.56%
SNAP211203C000590002021-11-29 2:24PM EST59.000.030.020.03-0.09-75.00%4111,16582.81%
SNAP211203C000600002021-11-29 3:58PM EST60.000.030.020.03-0.06-66.67%8543,93289.06%
SNAP211203C000610002021-11-29 3:21PM EST61.000.030.010.03-0.05-62.50%10386492.19%
SNAP211203C000620002021-11-29 2:47PM EST62.000.020.010.03-0.04-66.67%13484598.44%
SNAP211203C000630002021-11-29 3:36PM EST63.000.010.010.03-0.04-80.00%52579104.69%
SNAP211203C000640002021-11-29 10:10AM EST64.000.020.010.03-0.02-50.00%43682109.38%
SNAP211203C000650002021-11-29 3:39PM EST65.000.010.010.02-0.03-75.00%1545,176110.94%
SNAP211203C000660002021-11-29 11:33AM EST66.000.020.000.03-0.02-50.00%2645115.63%
SNAP211203C000670002021-11-29 10:39AM EST67.000.010.010.02-0.03-75.00%2188121.88%
SNAP211203C000680002021-11-29 2:41PM EST68.000.010.010.02-0.02-66.67%61,946126.56%
SNAP211203C000690002021-11-29 9:45AM EST69.000.010.000.03-0.02-66.67%6343131.25%
SNAP211203C000700002021-11-29 3:38PM EST70.000.020.010.02-0.02-50.00%1854,942135.94%
SNAP211203C000710002021-11-29 3:52PM EST71.000.010.000.01-0.01-50.00%7159125.00%
SNAP211203C000720002021-11-26 12:33PM EST72.000.020.000.020.00-671805137.50%
SNAP211203C000730002021-11-29 11:53AM EST73.000.010.000.020.00-2325143.75%
SNAP211203C000740002021-11-26 9:46AM EST74.000.030.000.030.00-6268153.13%
SNAP211203C000750002021-11-29 12:25PM EST75.000.010.000.02-0.01-50.00%48906150.00%
SNAP211203C000760002021-11-29 3:52PM EST76.000.010.010.02-0.01-50.00%41208162.50%
SNAP211203C000770002021-11-29 12:24PM EST77.000.020.000.02-0.02-50.00%171159.38%
SNAP211203C000780002021-11-16 1:19PM EST78.000.040.000.020.00-161162.50%
SNAP211203C000790002021-11-18 10:33AM EST79.000.030.000.020.00-146197168.75%
SNAP211203C000800002021-11-29 11:30AM EST80.000.010.000.020.00-12200171.88%
SNAP211203C000810002021-11-29 2:23PM EST81.000.030.000.01+0.02+200.00%238481162.50%
Ponepor3 de diciembre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SNAP211203P000350002021-11-29 1:39PM EST35.000.010.000.010.00-358118.75%
SNAP211203P000400002021-11-29 3:28PM EST40.000.030.010.03-0.02-40.00%2721,52087.50%
SNAP211203P000410002021-11-29 3:56PM EST41.000.030.030.04-0.06-66.67%1,2391,30484.38%
SNAP211203P000420002021-11-29 3:59PM EST42.000.050.050.07-0.03-37.50%1,2572,19681.64%
SNAP211203P000430002021-11-29 3:59PM EST43.000.080.070.11-0.04-33.33%3,04349876.95%
SNAP211203P000440002021-11-29 3:59PM EST44.000.130.120.15-0.03-18.75%1,36633,57472.46%
SNAP211203P000450002021-11-29 3:59PM EST45.000.190.170.20-0.04-17.39%1,1792,76165.82%
SNAP211203P000460002021-11-29 3:59PM EST46.000.310.280.31-0.05-13.89%2,2411,17162.11%
SNAP211203P000470002021-11-29 3:57PM EST47.000.460.460.51-0.03-6.12%2,3114,73959.38%
SNAP211203P000480002021-11-29 3:59PM EST48.000.780.770.82+0.05+6.85%2,3471,48757.91%
SNAP211203P000490002021-11-29 3:59PM EST49.001.241.201.30+0.11+9.73%2,7641,91857.42%
SNAP211203P000500002021-11-29 3:55PM EST50.001.841.791.93+0.26+16.46%8702,15558.11%
SNAP211203P000510002021-11-29 3:58PM EST51.002.562.512.67+0.36+16.36%18874658.89%
SNAP211203P000520002021-11-29 3:59PM EST52.003.403.303.55+0.53+18.47%1601,55960.74%
SNAP211203P000530002021-11-29 3:58PM EST53.004.284.204.45+0.81+23.34%4,0631,19563.09%
SNAP211203P000540002021-11-29 3:07PM EST54.005.365.155.45+1.01+23.22%24569970.31%
SNAP211203P000550002021-11-29 3:58PM EST55.006.216.106.30+0.92+17.39%4,26211,85363.28%
SNAP211203P000560002021-11-29 3:58PM EST56.007.167.107.35+0.86+13.65%4,04532476.56%
SNAP211203P000570002021-11-29 12:55PM EST57.008.178.108.25+0.85+11.61%2433570.31%
SNAP211203P000580002021-11-29 3:58PM EST58.009.199.109.25+1.04+12.76%4,11511,78476.56%
SNAP211203P000590002021-11-29 10:04AM EST59.009.8510.0510.25+0.67+7.30%118650.00%
SNAP211203P000600002021-11-29 3:50PM EST60.0011.1511.0511.25+1.05+10.40%1749750.00%
SNAP211203P000610002021-11-26 10:48AM EST61.0012.0812.0512.250.00-249250.00%
SNAP211203P000620002021-11-29 3:47PM EST62.0013.1813.0513.35+1.08+8.93%108229111.72%
SNAP211203P000630002021-11-29 2:06PM EST63.0014.0514.0514.25+0.10+0.72%8335250.00%
SNAP211203P000640002021-11-29 3:52PM EST64.0015.1215.0515.25+1.02+7.23%36453950.00%
SNAP211203P000650002021-11-29 3:56PM EST65.0016.2316.0516.35+0.96+6.29%147291130.47%
SNAP211203P000660002021-11-29 1:40PM EST66.0017.0517.0517.25+0.08+0.47%189050.00%
SNAP211203P000670002021-11-29 3:08PM EST67.0018.2718.0518.25+0.52+2.93%4712150.00%
SNAP211203P000680002021-11-29 2:54PM EST68.0019.1519.0519.25+1.05+5.80%3210450.00%
SNAP211203P000690002021-11-29 10:23AM EST69.0019.9020.0520.25+0.80+4.19%25050.00%
SNAP211203P000700002021-11-29 2:54PM EST70.0021.1521.0521.25+0.15+0.71%8624050.00%
SNAP211203P000710002021-11-22 10:14AM EST71.0020.7522.0522.250.00-22550.00%
SNAP211203P000720002021-11-26 12:15PM EST72.0022.2123.0523.250.00-45050.00%
SNAP211203P000730002021-11-26 11:57AM EST73.0023.5524.0524.250.00-193550.00%
SNAP211203P000740002021-11-23 2:54PM EST74.0023.2324.8025.450.00-121238.67%
SNAP211203P000750002021-11-29 2:03PM EST75.0026.0525.9026.500.00-849182.81%
SNAP211203P000760002021-11-29 12:30PM EST76.0026.9226.8027.55+2.12+8.55%66171.88%
SNAP211203P000770002021-11-29 12:29PM EST77.0027.9927.8528.40-0.16-0.57%75247.27%
SNAP211203P000780002021-11-26 12:37PM EST78.0027.8928.8529.700.00-231224.22%
SNAP211203P000790002021-11-08 9:35AM EST79.0025.5529.9530.450.00-112201.56%
SNAP211203P000800002021-10-28 9:33AM EST80.0026.7029.8530.650.00-550.00%
SNAP211203P000810002021-11-16 11:18AM EST81.0026.5531.8532.500.00-15193.75%