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
Llamadaspor17 de diciembre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SNAP211217C000250002021-11-24 12:08PM EST25.0024.7023.8024.000.00--52136.72%
SNAP211217C000300002021-11-29 3:48PM EST30.0018.9018.8019.00-1.20-5.97%9440102.34%
SNAP211217C000350002021-11-29 3:48PM EST35.0013.9513.8514.05-0.80-5.42%8524682.03%
SNAP211217C000400002021-11-29 2:33PM EST40.008.959.009.15-1.09-10.86%2034163.87%
SNAP211217C000410002021-11-24 11:53AM EST41.009.507.958.250.00--3959.18%
SNAP211217C000420002021-11-24 11:44AM EST42.008.607.157.350.00--1260.64%
SNAP211217C000430002021-11-26 12:19PM EST43.007.566.306.450.00-103058.98%
SNAP211217C000440002021-11-29 11:54AM EST44.005.505.455.65-0.60-9.84%22157.91%
SNAP211217C000450002021-11-29 3:50PM EST45.004.754.704.85-1.15-19.49%4233557.03%
SNAP211217C000460002021-11-29 10:28AM EST46.004.303.954.10-0.98-18.56%48355.47%
SNAP211217C000470002021-11-29 2:59PM EST47.003.353.303.45-1.20-26.37%8515655.03%
SNAP211217C000480002021-11-29 3:44PM EST48.002.802.722.81-1.10-28.21%29476454.00%
SNAP211217C000490002021-11-29 3:47PM EST49.002.252.212.30-0.82-26.71%48066453.76%
SNAP211217C000500002021-11-29 3:59PM EST50.001.801.761.82-0.81-31.03%1,7425,37853.03%
SNAP211217C000510002021-11-29 3:57PM EST51.001.441.431.46-0.70-32.71%4521,41353.52%
SNAP211217C000520002021-11-29 3:40PM EST52.001.151.131.17-0.66-36.46%20079753.86%
SNAP211217C000530002021-11-29 3:55PM EST53.000.920.890.93-0.58-38.67%4302,12954.25%
SNAP211217C000540002021-11-29 3:41PM EST54.000.730.710.78-0.53-42.06%13942855.57%
SNAP211217C000550002021-11-29 3:59PM EST55.000.590.570.59-0.41-41.00%2,31046,23855.81%
SNAP211217C000560002021-11-29 3:52PM EST56.000.480.460.49-0.42-46.67%17985657.08%
SNAP211217C000570002021-11-29 2:34PM EST57.000.380.380.40-0.40-51.28%30429058.30%
SNAP211217C000580002021-11-29 3:45PM EST58.000.330.310.33-0.29-46.77%4542059.47%
SNAP211217C000590002021-11-29 3:03PM EST59.000.270.260.28-0.31-53.45%24427461.04%
SNAP211217C000600002021-11-29 3:47PM EST60.000.240.230.24-0.19-44.19%2,59325,94262.89%
SNAP211217C000610002021-11-29 2:48PM EST61.000.200.190.21-0.23-53.49%3711564.26%
SNAP211217C000620002021-11-29 1:08PM EST62.000.190.170.18-0.19-50.00%16824766.02%
SNAP211217C000650002021-11-29 3:57PM EST65.000.130.120.13-0.11-45.83%1,51517,84271.29%
SNAP211217C000700002021-11-29 3:57PM EST70.000.090.080.09-0.05-35.71%84310,85480.47%
SNAP211217C000750002021-11-29 3:57PM EST75.000.070.060.07-0.03-30.00%81224,98889.45%
SNAP211217C000800002021-11-29 3:24PM EST80.000.050.040.05-0.03-37.50%11911,24095.31%
SNAP211217C000850002021-11-29 2:51PM EST85.000.030.030.04-0.02-40.00%10510,194102.34%
SNAP211217C000900002021-11-29 3:51PM EST90.000.030.020.04-0.01-25.00%32,151109.38%
SNAP211217C000950002021-11-29 2:16PM EST95.000.020.020.03-0.02-50.00%11,266114.84%
SNAP211217C001000002021-11-29 3:08PM EST100.000.030.020.03+0.01+50.00%2313,399122.66%
SNAP211217C001050002021-11-29 2:37PM EST105.000.020.010.03-0.01-33.33%2498126.56%
SNAP211217C001100002021-11-29 11:46AM EST110.000.010.000.030.00-3948129.69%
SNAP211217C001150002021-11-29 11:56AM EST115.000.020.000.020.00-2680131.25%
Ponepor17 de diciembre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SNAP211217P000250002021-11-26 9:50AM EST25.000.040.010.020.00-12117.19%
SNAP211217P000300002021-11-29 1:24PM EST30.000.030.010.04-0.01-25.00%674,08193.75%
SNAP211217P000350002021-11-29 10:11AM EST35.000.070.030.09-0.05-41.67%291275.39%
SNAP211217P000400002021-11-29 3:35PM EST40.000.200.210.23-0.07-25.93%1482,28363.48%
SNAP211217P000410002021-11-29 3:58PM EST41.000.280.280.30-0.15-34.88%7619961.62%
SNAP211217P000420002021-11-29 1:38PM EST42.000.380.370.39-0.06-13.64%4553459.67%
SNAP211217P000430002021-11-29 3:48PM EST43.000.500.490.52-0.08-13.79%246458.20%
SNAP211217P000440002021-11-29 3:30PM EST44.000.640.640.69-0.16-20.00%6121256.74%
SNAP211217P000450002021-11-29 3:49PM EST45.000.870.860.90-0.02-2.25%2408,50655.71%
SNAP211217P000460002021-11-29 3:58PM EST46.001.141.121.17-0.01-0.87%48051354.64%
SNAP211217P000470002021-11-29 3:58PM EST47.001.461.451.50+0.01+0.69%27152253.76%
SNAP211217P000480002021-11-29 3:52PM EST48.001.881.851.92+0.12+6.82%57567853.27%
SNAP211217P000490002021-11-29 2:03PM EST49.002.332.342.41+0.12+5.43%15191353.08%
SNAP211217P000500002021-11-29 3:43PM EST50.002.942.872.98+0.24+8.89%54116,62752.69%
SNAP211217P000510002021-11-29 3:35PM EST51.003.353.503.65+0.03+0.90%36849753.08%
SNAP211217P000520002021-11-29 1:13PM EST52.004.254.254.35+0.14+3.41%12016653.86%
SNAP211217P000530002021-11-29 1:09PM EST53.004.994.955.10+0.52+11.63%624653.27%
SNAP211217P000540002021-11-29 1:17PM EST54.005.855.805.95+0.55+10.38%912354.98%
SNAP211217P000550002021-11-29 3:44PM EST55.006.736.656.80+0.47+7.51%48226,58655.66%
SNAP211217P000560002021-11-26 12:18PM EST56.006.887.507.700.00-138356.15%
SNAP211217P000570002021-11-29 12:55PM EST57.008.508.408.60+0.73+9.40%34356.54%
SNAP211217P000580002021-11-29 3:26PM EST58.009.409.359.55+0.30+3.30%38658.50%
SNAP211217P000590002021-11-26 11:30AM EST59.0010.0610.3010.750.00-18266.41%
SNAP211217P000600002021-11-29 3:49PM EST60.0011.4211.2511.45+1.05+10.13%16011,16560.55%
SNAP211217P000610002021-11-26 11:25AM EST61.0012.0912.2012.750.00-1128671.88%
SNAP211217P000620002021-11-29 3:47PM EST62.0013.3113.2013.40+0.82+6.57%805163.87%
SNAP211217P000650002021-11-29 3:51PM EST65.0016.2516.1516.35+0.92+6.00%1694,61268.56%
SNAP211217P000700002021-11-29 3:42PM EST70.0021.1721.1521.30+0.87+4.29%366,74478.91%
SNAP211217P000750002021-11-29 1:07PM EST75.0026.1025.9026.45+1.18+4.74%1111,72278.91%
SNAP211217P000800002021-11-26 12:53PM EST80.0030.2430.9031.300.00-72,581113.67%
SNAP211217P000850002021-11-26 10:15AM EST85.0035.8035.7036.700.00-5517107.03%
SNAP211217P000900002021-11-26 10:33AM EST90.0040.7040.9041.650.00-9239131.25%
SNAP211217P000950002021-11-26 12:13PM EST95.0045.1045.8546.450.00-314650.00%
SNAP211217P001000002021-11-09 11:43AM EST100.0045.2550.8551.500.00-393122.66%
SNAP211217P001050002021-11-23 1:48PM EST105.0054.6555.9056.300.00-1116161.72%
SNAP211217P001100002021-11-23 2:06PM EST110.0059.5560.8061.550.00-1122136.72%
SNAP211217P001150002021-11-23 12:46PM EST115.0064.4565.8566.550.00-148153.91%