U.S. markets closed

Snap Inc. (SNAP)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
15.58+0.77 (+5.20%)
Al cierre: 04:00PM EDT
15.68 +0.10 (+0.64%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de junio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SNAP220617C000130002022-05-27 3:56PM EDT13.002.902.832.95+0.55+23.40%2215,10486.33%
SNAP220617C000140002022-05-27 3:59PM EDT14.002.102.102.15+0.40+23.53%6625,10582.81%
SNAP220617C000150002022-05-27 3:56PM EDT15.001.491.471.50+0.35+30.70%5,1809,59580.27%
SNAP220617C000160002022-05-27 3:59PM EDT16.000.990.980.99+0.23+30.26%3,7684,44178.42%
SNAP220617C000170002022-05-27 3:59PM EDT17.000.620.620.63+0.15+31.91%2,9945,45477.34%
SNAP220617C000180002022-05-27 3:57PM EDT18.000.380.370.40+0.08+26.67%1,5241,65577.15%
SNAP220617C000190002022-05-27 3:52PM EDT19.000.230.220.24+0.05+27.78%15947377.15%
SNAP220617C000200002022-05-27 3:59PM EDT20.000.140.130.14+0.03+27.27%3,6234,86677.34%
SNAP220617C000210002022-05-27 11:59AM EDT21.000.070.080.100.00-266580.08%
SNAP220617C000220002022-05-27 3:25PM EDT22.000.050.050.07-0.01-16.67%6067382.42%
SNAP220617C000230002022-05-27 1:39PM EDT23.000.030.030.050.00-585,45184.38%
SNAP220617C000240002022-05-27 1:59PM EDT24.000.030.020.04+0.01+50.00%161,49687.50%
SNAP220617C000250002022-05-27 3:52PM EDT25.000.020.010.02+0.01+100.00%50336,82585.94%
SNAP220617C000260002022-05-27 3:20PM EDT26.000.010.000.030.00-444,30692.19%
SNAP220617C000270002022-05-27 2:52PM EDT27.000.010.010.02-0.01-50.00%162,11396.88%
SNAP220617C000280002022-05-27 3:26PM EDT28.000.010.010.02-0.01-50.00%132,220103.13%
SNAP220617C000290002022-05-27 3:20PM EDT29.000.020.010.02+0.01+100.00%11,973107.81%
SNAP220617C000300002022-05-27 3:59PM EDT30.000.010.000.010.00-7412,290100.00%
SNAP220617C000310002022-05-27 2:02PM EDT31.000.010.000.010.00-314,606106.25%
SNAP220617C000320002022-05-27 3:08PM EDT32.000.010.000.010.00-274,501109.38%
SNAP220617C000330002022-05-27 3:02PM EDT33.000.020.010.02+0.01+100.00%5312,437126.56%
SNAP220617C000340002022-05-27 12:59PM EDT34.000.020.000.03+0.01+100.00%81,538131.25%
SNAP220617C000350002022-05-27 3:20PM EDT35.000.010.000.010.00-169,901118.75%
SNAP220617C000360002022-05-27 3:44PM EDT36.000.020.000.02+0.01+100.00%132,249132.81%
SNAP220617C000370002022-05-26 11:50AM EDT37.000.030.000.020.00-13,939137.50%
SNAP220617C000380002022-05-27 10:21AM EDT38.000.010.000.010.00-25,106131.25%
SNAP220617C000390002022-05-26 3:42PM EDT39.000.010.000.020.00-156,393143.75%
SNAP220617C000400002022-05-27 10:35AM EDT40.000.010.000.01-0.01-50.00%116,993137.50%
SNAP220617C000410002022-05-23 3:06PM EDT41.000.020.000.020.00-53,439150.00%
SNAP220617C000420002022-05-27 9:35AM EDT42.000.010.000.010.00-51,006143.75%
SNAP220617C000430002022-05-27 10:18AM EDT43.000.010.000.02-0.02-66.67%2532156.25%
SNAP220617C000440002022-05-24 12:19PM EDT44.000.020.000.020.00-11,217159.38%
SNAP220617C000450002022-05-26 11:13AM EDT45.000.010.000.020.00-315,569162.50%
SNAP220617C000460002022-05-11 3:52PM EDT46.000.020.000.020.00-1692165.63%
SNAP220617C000470002022-05-24 9:35AM EDT47.000.020.000.020.00-11518168.75%
SNAP220617C000480002022-05-24 1:51PM EDT48.000.010.000.020.00-46,120171.88%
SNAP220617C000490002022-05-06 11:40AM EDT49.000.040.000.020.00-1751175.00%
SNAP220617C000500002022-05-25 11:03AM EDT50.000.010.000.010.00-1227,368162.50%
SNAP220617C000550002022-05-26 3:18PM EDT55.000.010.000.010.00-235,069175.00%
SNAP220617C000600002022-05-27 9:57AM EDT60.000.010.000.010.00-4820,060187.50%
SNAP220617C000650002022-05-27 12:40PM EDT65.000.010.000.010.00-19,247193.75%
SNAP220617C000700002022-05-25 9:34AM EDT70.000.020.000.010.00-310,542206.25%
SNAP220617C000750002022-05-20 12:16PM EDT75.000.010.000.010.00-16,228212.50%
SNAP220617C000800002022-05-20 12:17PM EDT80.000.010.000.010.00-15,112218.75%
SNAP220617C000850002022-05-25 12:56PM EDT85.000.010.000.010.00-11,543225.00%
SNAP220617C000900002022-05-25 12:56PM EDT90.000.010.000.010.00-22,535237.50%
SNAP220617C000950002022-05-20 1:15PM EDT95.000.010.000.010.00-101,167237.50%
SNAP220617C001000002022-05-12 1:59PM EDT100.000.010.000.010.00-53,322243.75%
SNAP220617C001050002022-05-10 9:42AM EDT105.000.010.000.010.00-5284250.00%
SNAP220617C001100002022-04-27 1:56PM EDT110.000.030.000.010.00-4305256.25%
SNAP220617C001150002022-05-13 1:22PM EDT115.000.010.000.010.00-12,200262.50%
Ponepor17 de junio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SNAP220617P000130002022-05-27 3:55PM EDT13.000.340.330.34-0.20-37.04%5939,26789.06%
SNAP220617P000140002022-05-27 3:46PM EDT14.000.560.550.57-0.30-34.88%7423,88383.98%
SNAP220617P000150002022-05-27 3:57PM EDT15.000.910.890.94-0.41-31.06%5126,79580.96%
SNAP220617P000160002022-05-27 3:52PM EDT16.001.431.401.44-0.49-25.52%3691,13579.49%
SNAP220617P000170002022-05-27 3:51PM EDT17.002.062.042.08-0.84-28.97%12636678.52%
SNAP220617P000180002022-05-27 3:45PM EDT18.002.802.802.84-0.95-25.33%1269,06678.52%
SNAP220617P000190002022-05-27 2:34PM EDT19.003.833.603.75-0.52-11.95%63,22679.88%
SNAP220617P000200002022-05-27 2:37PM EDT20.004.704.504.65-0.77-14.08%319,98080.27%
SNAP220617P000210002022-05-27 3:56PM EDT21.005.555.455.60-0.70-11.20%31,53982.81%
SNAP220617P000220002022-05-27 3:18PM EDT22.006.546.456.55-0.86-11.62%163,44287.50%
SNAP220617P000230002022-05-27 3:26PM EDT23.007.447.407.55-0.78-9.49%376,76689.06%
SNAP220617P000240002022-05-27 3:34PM EDT24.008.468.358.55-0.89-9.52%27,09887.50%
SNAP220617P000250002022-05-27 3:20PM EDT25.009.529.359.55-0.65-6.39%740,66994.53%
SNAP220617P000260002022-05-27 9:51AM EDT26.0011.2510.4010.50+0.04+0.36%11,281100.78%
SNAP220617P000270002022-05-27 2:37PM EDT27.0011.6011.4011.50-1.20-9.37%83,503107.03%
SNAP220617P000280002022-05-27 10:44AM EDT28.0012.9012.4012.55-0.75-5.49%76,966123.44%
SNAP220617P000290002022-05-27 10:28AM EDT29.0014.1213.4013.50-0.23-1.60%27,429118.75%
SNAP220617P000300002022-05-27 3:56PM EDT30.0014.4614.4014.50-0.74-4.87%53,415123.44%
SNAP220617P000310002022-05-26 3:11PM EDT31.0016.3615.3515.550.00-33,298128.13%
SNAP220617P000320002022-05-27 12:46PM EDT32.0016.7516.4016.55-0.44-2.56%3501145.31%
SNAP220617P000330002022-05-26 10:27AM EDT33.0018.2217.4017.55-0.53-2.83%12,392150.78%
SNAP220617P000340002022-05-27 3:20PM EDT34.0018.5018.4018.50-0.94-4.84%23,513142.19%
SNAP220617P000350002022-05-26 9:31AM EDT35.0021.1219.4019.550.00-36,314159.38%
SNAP220617P000360002022-05-27 3:46PM EDT36.0020.4120.4020.50-2.22-9.81%35,327151.56%
SNAP220617P000370002022-05-24 1:18PM EDT37.0024.1721.4021.550.00-637,627168.75%
SNAP220617P000380002022-05-26 3:49PM EDT38.0023.1722.3522.500.00-17137131.25%
SNAP220617P000390002022-05-26 9:38AM EDT39.0025.2323.3523.500.00-4158134.38%
SNAP220617P000400002022-05-27 1:15PM EDT40.0024.6224.3524.50-0.61-2.42%17,061137.50%
SNAP220617P000410002022-05-26 11:33AM EDT41.0026.6025.3525.550.00-110170.31%
SNAP220617P000420002022-05-13 12:22PM EDT42.0017.9526.3526.550.00-615173.44%
SNAP220617P000430002022-05-26 9:59AM EDT43.0028.9027.2527.550.00-243217.97%
SNAP220617P000440002022-05-20 12:50PM EDT44.0021.3128.3528.550.00-135179.69%
SNAP220617P000450002022-05-26 2:30PM EDT45.0030.1929.3529.500.00-4413,517150.00%
SNAP220617P000460002022-05-11 9:50AM EDT46.0022.7530.3530.550.00-331185.94%
SNAP220617P000470002022-05-27 1:23PM EDT47.0031.6431.3531.55-0.71-2.19%224189.06%
SNAP220617P000480002022-05-19 12:46PM EDT48.0024.6632.3532.550.00-141192.19%
SNAP220617P000490002022-05-24 12:39PM EDT49.0035.7233.3533.550.00-4110195.31%
SNAP220617P000500002022-05-27 1:23PM EDT50.0034.6434.3534.50-0.50-1.42%444,090165.63%
SNAP220617P000550002022-05-26 1:27PM EDT55.0040.4539.3539.550.00-11,274210.94%
SNAP220617P000600002022-05-24 12:39PM EDT60.0046.7644.3544.550.00-8627223.44%
SNAP220617P000650002022-05-24 3:49PM EDT65.0052.2049.3549.550.00-8721234.38%
SNAP220617P000700002022-05-25 9:39AM EDT70.0056.4954.3554.550.00-1957243.75%
SNAP220617P000750002022-05-24 2:27PM EDT75.0061.8959.3559.550.00-185253.13%
SNAP220617P000800002022-05-05 2:55PM EDT80.0052.9064.3564.550.00-1126262.50%
SNAP220617P000850002022-04-25 12:47PM EDT85.0054.4570.8071.000.00-21510.74%
SNAP220617P000900002022-04-25 1:16PM EDT90.0059.7075.8076.000.00-280520.70%
SNAP220617P000950002022-04-25 12:10PM EDT95.0064.7080.8081.050.00-21532.23%
SNAP220617P001000002022-04-25 3:15PM EDT100.0070.3085.8086.050.00-270541.02%
SNAP220617P001050002022-04-25 12:28PM EDT105.0074.5090.8091.100.00-34551.56%
SNAP220617P001100002022-04-13 12:43PM EDT110.0075.6085.1585.500.00-1440.00%
SNAP220617P001150002022-04-25 11:51AM EDT115.0084.50100.70101.100.00-20562.30%