U.S. markets closed

Snap Inc. (SNAP)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
23.26+0.06 (+0.26%)
Al cierre: 04:00PM EDT
23.30 +0.04 (+0.17%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor15 de julio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SNAP220715C000130002022-05-18 2:05PM EDT13.0010.4110.2510.650.00-11398.44%
SNAP220715C000140002022-04-21 1:22PM EDT14.0016.059.359.700.00-253195.12%
SNAP220715C000150002022-05-12 12:31PM EDT15.008.658.508.800.00-72594.14%
SNAP220715C000160002022-05-13 9:47AM EDT16.008.957.707.900.00-293392.38%
SNAP220715C000170002022-05-18 3:18PM EDT17.006.706.857.000.00-12987.70%
SNAP220715C000180002022-04-22 3:01PM EDT18.006.306.056.200.00-23585.35%
SNAP220715C000190002022-05-18 3:18PM EDT19.005.275.305.45+0.07+1.35%1017383.40%
SNAP220715C000200002022-05-20 1:06PM EDT20.004.584.554.75-0.12-2.55%27780.76%
SNAP220715C000210002022-05-20 3:02PM EDT21.003.653.954.10-0.44-10.76%37679.88%
SNAP220715C000220002022-05-20 3:02PM EDT22.003.203.403.50-0.10-3.03%82,14678.81%
SNAP220715C000230002022-05-20 3:20PM EDT23.002.632.882.95-0.34-11.45%5245177.30%
SNAP220715C000240002022-05-20 3:52PM EDT24.002.372.392.47+0.03+1.28%121,57475.68%
SNAP220715C000250002022-05-20 3:58PM EDT25.001.971.972.05-0.01-0.51%2113,75574.41%
SNAP220715C000260002022-05-20 3:34PM EDT26.001.511.591.68-0.15-9.04%5332572.90%
SNAP220715C000270002022-05-20 3:38PM EDT27.001.261.281.35-0.08-5.97%8344371.58%
SNAP220715C000280002022-05-20 3:52PM EDT28.001.001.011.11-0.12-10.71%773,04070.80%
SNAP220715C000290002022-05-20 3:31PM EDT29.000.810.800.89-0.05-5.81%831,75070.02%
SNAP220715C000300002022-05-20 3:42PM EDT30.000.620.630.65-0.05-7.46%1161,96368.21%
SNAP220715C000310002022-05-20 2:36PM EDT31.000.490.490.55-0.06-10.91%9892368.46%
SNAP220715C000320002022-05-20 3:52PM EDT32.000.380.380.43-0.01-2.56%175,60067.87%
SNAP220715C000330002022-05-20 9:52AM EDT33.000.280.300.32-0.05-15.15%1461,15267.19%
SNAP220715C000340002022-05-20 2:32PM EDT34.000.210.240.26-0.04-16.00%81,56267.48%
SNAP220715C000350002022-05-20 1:11PM EDT35.000.170.170.20-0.04-19.05%83,70066.50%
SNAP220715C000360002022-05-20 3:58PM EDT36.000.150.130.16-0.03-16.67%113,19466.50%
SNAP220715C000370002022-05-20 3:10PM EDT37.000.110.100.13-0.02-15.38%450866.60%
SNAP220715C000380002022-05-20 11:25AM EDT38.000.090.090.11-0.03-25.00%376367.97%
SNAP220715C000390002022-05-17 3:09PM EDT39.000.110.070.090.00-158167.97%
SNAP220715C000400002022-05-20 3:54PM EDT40.000.060.060.07-0.02-25.00%1178,25568.36%
SNAP220715C000410002022-05-19 12:46PM EDT41.000.070.050.060.00-12,04069.14%
SNAP220715C000420002022-05-20 2:44PM EDT42.000.040.040.06-0.02-33.33%6577970.70%
SNAP220715C000430002022-05-20 9:33AM EDT43.000.050.030.050.00-693470.70%
SNAP220715C000440002022-05-11 3:55PM EDT44.000.050.030.050.00-183872.66%
SNAP220715C000450002022-05-20 9:33AM EDT45.000.040.020.04-0.01-20.00%3278271.88%
SNAP220715C000460002022-05-16 3:04PM EDT46.000.050.020.040.00-11,23474.22%
SNAP220715C000470002022-05-16 1:53PM EDT47.000.050.000.040.00-257372.66%
SNAP220715C000480002022-05-19 11:37AM EDT48.000.030.000.030.00-1051971.88%
SNAP220715C000490002022-05-18 2:45PM EDT49.000.030.000.030.00-133973.44%
SNAP220715C000500002022-05-20 11:23AM EDT50.000.030.000.040.00-13,01278.13%
SNAP220715C000550002022-05-20 11:16AM EDT55.000.030.000.030.00-32,55682.81%
SNAP220715C000600002022-05-19 11:31AM EDT60.000.030.000.030.00-11,69990.63%
SNAP220715C000650002022-05-19 9:56AM EDT65.000.020.000.090.00-1638109.38%
SNAP220715C000700002022-05-19 9:58AM EDT70.000.020.000.030.00-11,327103.13%
SNAP220715C000750002022-05-18 10:17AM EDT75.000.010.000.090.00-101,756121.88%
SNAP220715C000800002022-05-18 12:38PM EDT80.000.020.000.030.00-6818112.50%
Ponepor15 de julio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SNAP220715P000130002022-05-19 2:19PM EDT13.000.160.180.25-0.06-27.27%2172101.17%
SNAP220715P000140002022-05-19 2:20PM EDT14.000.290.250.300.00-225196.09%
SNAP220715P000150002022-05-19 3:20PM EDT15.000.370.340.390.00-4395592.38%
SNAP220715P000160002022-05-20 3:02PM EDT16.000.560.460.51+0.06+12.00%3541789.26%
SNAP220715P000170002022-05-20 2:39PM EDT17.000.770.620.69+0.11+16.67%14462787.21%
SNAP220715P000180002022-05-20 3:12PM EDT18.000.980.830.87+0.11+12.64%1549,42384.77%
SNAP220715P000190002022-05-20 2:06PM EDT19.001.261.071.14+0.17+15.60%452,59383.06%
SNAP220715P000200002022-05-20 3:42PM EDT20.001.411.351.43+0.06+4.44%493,53680.81%
SNAP220715P000210002022-05-20 3:31PM EDT21.001.841.701.78+0.02+1.10%52,52479.10%
SNAP220715P000220002022-05-20 1:01PM EDT22.002.482.132.19+0.38+18.10%151,64477.93%
SNAP220715P000230002022-05-20 3:52PM EDT23.002.652.592.65+0.09+3.52%1221,20176.32%
SNAP220715P000240002022-05-20 11:03AM EDT24.002.993.053.200.00-3682174.46%
SNAP220715P000250002022-05-20 3:34PM EDT25.003.803.603.75+0.20+5.56%275,22372.31%
SNAP220715P000260002022-05-20 3:34PM EDT26.004.454.254.40+0.25+5.95%3741,34071.48%
SNAP220715P000270002022-05-20 3:38PM EDT27.005.054.955.10+0.10+2.02%673,52370.70%
SNAP220715P000280002022-05-20 2:38PM EDT28.005.805.655.85+0.05+0.87%362,41269.24%
SNAP220715P000290002022-05-20 3:51PM EDT29.006.616.456.65-0.25-3.64%222,06868.85%
SNAP220715P000300002022-05-20 2:18PM EDT30.007.907.307.45+0.75+10.49%12,30968.07%
SNAP220715P000310002022-05-20 1:01PM EDT31.008.828.158.35+0.82+10.25%82,12168.07%
SNAP220715P000320002022-05-20 3:21PM EDT32.009.579.059.20+1.12+13.25%790466.89%
SNAP220715P000330002022-05-17 2:08PM EDT33.009.009.9510.100.00-347765.82%
SNAP220715P000340002022-05-19 9:37AM EDT34.0011.3010.8511.100.00-136466.50%
SNAP220715P000350002022-05-20 12:22PM EDT35.0012.2511.8012.05+0.48+4.08%13,12066.60%
SNAP220715P000360002022-05-20 1:11PM EDT36.0013.5912.7512.95+0.74+5.76%628163.09%
SNAP220715P000370002022-05-20 10:45AM EDT37.0013.3613.7013.95-0.29-2.12%120563.28%
SNAP220715P000380002022-05-02 12:19PM EDT38.009.7514.7014.950.00-229166.02%
SNAP220715P000390002022-05-18 10:32AM EDT39.0014.7215.6515.950.00-3022265.23%
SNAP220715P000400002022-05-19 10:04AM EDT40.0016.8916.6516.900.00-21,02162.50%
SNAP220715P000410002022-05-20 12:20PM EDT41.0018.2217.6517.90+1.27+7.49%113864.84%
SNAP220715P000420002022-05-13 10:04AM EDT42.0017.5618.6518.900.00-1116567.19%
SNAP220715P000430002022-05-17 2:22PM EDT43.0019.0119.6019.950.00-133469.53%
SNAP220715P000440002022-05-19 10:51AM EDT44.0021.2320.6020.900.00-113362.50%
SNAP220715P000450002022-05-13 10:19AM EDT45.0021.8021.6021.95+0.45+2.11%174173.83%
SNAP220715P000460002022-04-28 10:48AM EDT46.0019.2522.6022.900.00-112065.63%
SNAP220715P000470002022-05-13 9:52AM EDT47.0023.4723.6523.900.00-17977.73%
SNAP220715P000480002022-05-12 3:30PM EDT48.0025.2524.6024.950.00-33679.69%
SNAP220715P000490002022-04-27 3:36PM EDT49.0021.8925.6026.050.00-278492.19%
SNAP220715P000500002022-05-20 3:42PM EDT50.0026.8026.6026.95-0.44-1.62%297983.59%
SNAP220715P000550002022-05-20 11:14AM EDT55.0031.7531.4532.00-0.12-0.38%122124.02%
SNAP220715P000600002022-05-18 3:57PM EDT60.0037.2936.5537.000.00-74499.61%
SNAP220715P000650002022-05-20 1:44PM EDT65.0042.5041.5542.00+0.75+1.80%121106.25%
SNAP220715P000700002022-05-13 10:53AM EDT70.0045.6546.5547.100.00-26125.78%
SNAP220715P000750002022-05-12 1:24PM EDT75.0052.2051.5552.050.00-122126.56%
SNAP220715P000800002022-04-26 2:43PM EDT80.0050.7556.5557.000.00-64124.22%