U.S. markets closed

Snap Inc. (SNAP)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
47.92+1.13 (+2.42%)
Al cierre: 04:00PM EST
47.87 -0.05 (-0.10%)
Fuera de horario: 05:59PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor21 de enero de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SNAP220121C000030002021-12-06 11:11AM EST3.0043.9044.3045.55-1.00-2.23%2130262.50%
SNAP220121C000050002021-11-30 3:41PM EST5.0042.3042.4043.300.00-1429384.38%
SNAP220121C000080002021-11-30 10:56AM EST8.0037.0039.5040.15-2.33-5.92%3714272.27%
SNAP220121C000100002021-11-26 12:41PM EST10.0040.1037.4538.250.00-11,163255.08%
SNAP220121C000130002021-12-01 9:30AM EST13.0036.0034.6035.050.00-181,154181.25%
SNAP220121C000150002021-12-03 1:31PM EST15.0031.3532.5533.150.00-211,060178.71%
SNAP220121C000170002021-12-06 3:59PM EST17.0030.9530.4031.25-0.75-2.37%4508172.27%
SNAP220121C000200002021-12-01 11:40AM EST20.0030.7527.3528.300.00-14,004151.95%
SNAP220121C000220002021-12-01 1:45PM EST22.0027.8025.7026.100.00-22,311118.56%
SNAP220121C000250002021-12-06 2:48PM EST25.0022.6222.9523.15+1.52+7.20%25,33695.51%
SNAP220121C000270002021-12-06 2:48PM EST27.0020.6920.9521.20+1.38+7.15%33,26188.09%
SNAP220121C000300002021-12-06 1:58PM EST30.0017.9718.1018.25+1.33+7.99%2236,01381.45%
SNAP220121C000350002021-12-06 3:20PM EST35.0013.6513.3013.55+1.64+13.66%6028,95869.53%
SNAP220121C000370002021-12-06 12:53PM EST37.0011.4011.5511.70+1.25+12.32%1081666.41%
SNAP220121C000400002021-12-06 12:10PM EST40.008.138.959.20+0.08+0.99%771,80062.26%
SNAP220121C000420002021-12-06 3:59PM EST42.007.507.407.55+1.35+21.95%551,73859.30%
SNAP220121C000450002021-12-06 3:16PM EST45.005.655.305.50+0.68+13.68%842,43156.67%
SNAP220121C000470002021-12-06 3:47PM EST47.004.234.154.30+0.33+8.46%5502,20755.23%
SNAP220121C000500002021-12-06 3:59PM EST50.002.842.812.90+0.17+6.37%3,73418,30854.37%
SNAP220121C000550002021-12-06 3:59PM EST55.001.381.351.40+0.06+4.55%2,15326,56753.71%
SNAP220121C000600002021-12-06 3:59PM EST60.000.670.640.67-0.02-2.90%1,02426,85254.64%
SNAP220121C000650002021-12-06 3:57PM EST65.000.330.320.34-0.05-13.16%4,50228,22556.59%
SNAP220121C000700002021-12-06 3:56PM EST70.000.180.170.19-0.02-10.00%59021,09659.08%
SNAP220121C000750002021-12-06 3:54PM EST75.000.100.100.11-0.03-23.08%10726,00461.72%
SNAP220121C000800002021-12-06 3:25PM EST80.000.080.060.07-0.01-11.11%53613,73964.26%
SNAP220121C000850002021-12-06 1:49PM EST85.000.050.050.06-0.01-16.67%5946,31369.14%
SNAP220121C000900002021-12-06 1:14PM EST90.000.040.030.04-0.02-33.33%1117,82670.70%
SNAP220121C000950002021-12-06 3:54PM EST95.000.040.030.04+0.01+33.33%1126,06075.78%
SNAP220121C001000002021-12-06 3:59PM EST100.000.020.020.03-0.02-50.00%275,43777.73%
SNAP220121C001050002021-12-06 10:04AM EST105.000.030.020.03-0.01-25.00%13,33682.03%
SNAP220121C001100002021-12-06 2:29PM EST110.000.030.010.04+0.01+50.00%1341,47186.33%
SNAP220121C001150002021-12-06 1:34PM EST115.000.030.020.030.00-353,35990.63%
Ponepor21 de enero de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SNAP220121P000030002021-11-15 10:11AM EST3.000.010.000.010.00-12,043262.50%
SNAP220121P000050002021-10-22 11:58AM EST5.000.010.000.000.00-2050.00%
SNAP220121P000080002021-10-22 11:02AM EST8.000.010.000.000.00-1050.00%
SNAP220121P000100002021-11-26 10:30AM EST10.000.010.000.010.00-402,885150.00%
SNAP220121P000130002021-11-16 9:47AM EST13.000.020.000.010.00-27,748125.00%
SNAP220121P000150002021-11-10 10:51AM EST15.000.020.000.020.00-106,075118.75%
SNAP220121P000170002021-12-06 3:02PM EST17.000.030.000.04+0.01+50.00%1007,474114.06%
SNAP220121P000200002021-12-02 2:13PM EST20.000.030.010.050.00-46,274101.56%
SNAP220121P000220002021-12-06 9:52AM EST22.000.090.070.08+0.02+28.57%30591103.13%
SNAP220121P000250002021-12-06 10:09AM EST25.000.140.110.120.00-116,12393.55%
SNAP220121P000270002021-12-06 3:25PM EST27.000.150.140.16-0.05-25.00%336,37087.50%
SNAP220121P000300002021-12-06 3:16PM EST30.000.220.230.24-0.10-31.25%3127,78180.08%
SNAP220121P000350002021-12-06 3:25PM EST35.000.480.460.51-0.21-30.43%2,77020,56668.80%
SNAP220121P000370002021-12-06 3:16PM EST37.000.660.650.69-0.32-32.65%1,08111,64765.33%
SNAP220121P000400002021-12-06 3:39PM EST40.001.091.071.12-0.48-30.57%1,80416,23860.94%
SNAP220121P000420002021-12-06 3:11PM EST42.001.501.481.55-0.52-25.74%6935,30458.55%
SNAP220121P000450002021-12-06 3:46PM EST45.002.432.402.47-0.92-27.46%13321,51355.96%
SNAP220121P000470002021-12-06 3:59PM EST47.003.353.203.35-0.94-21.91%798,90554.81%
SNAP220121P000500002021-12-06 3:22PM EST50.004.754.805.00-1.20-20.17%12233,17753.86%
SNAP220121P000550002021-12-06 3:37PM EST55.008.498.358.50-1.31-13.37%29023,68153.20%
SNAP220121P000600002021-12-06 3:18PM EST60.0012.4012.6012.80-1.75-12.37%2115,84253.76%
SNAP220121P000650002021-12-06 3:44PM EST65.0017.3917.3017.45-1.13-6.10%12910,06955.23%
SNAP220121P000700002021-12-06 3:44PM EST70.0022.2822.1522.40-1.46-6.15%279,84259.96%
SNAP220121P000750002021-12-06 12:44PM EST75.0027.6827.0027.45-1.35-4.65%49,52065.04%
SNAP220121P000800002021-12-06 10:37AM EST80.0032.8031.8532.25-0.58-1.74%33,96874.32%
SNAP220121P000850002021-12-06 1:48PM EST85.0037.3836.8537.40-0.70-1.84%188467.58%
SNAP220121P000900002021-11-11 9:42AM EST90.0036.6041.5042.750.00-130673.05%
SNAP220121P000950002021-11-11 12:26PM EST95.0041.5846.6047.650.00-686678.52%
SNAP220121P001000002021-11-26 12:50PM EST100.0050.2551.7552.750.00-114399.02%
SNAP220121P001050002021-11-11 10:34AM EST105.0051.2556.6057.750.00-115396.29%
SNAP220121P001100002021-12-03 10:06AM EST110.0063.3361.8062.750.00-194111.43%
SNAP220121P001150002021-12-03 10:06AM EST115.0068.3166.7567.550.00-139101.56%