U.S. markets closed

Snap Inc. (SNAP)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
12.24+0.62 (+5.34%)
Al cierre: 04:01PM EDT
12.24 0.00 (0.00%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor19 de agosto de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SNAP220819C000010002022-08-15 12:34PM EDT1.0011.2611.1511.30+0.66+6.23%4161,337.50%
SNAP220819C000020002022-08-11 10:23AM EDT2.009.6010.1510.250.00-454725.00%
SNAP220819C000030002022-08-15 11:14AM EDT3.009.059.159.25+0.45+5.23%1067562.50%
SNAP220819C000040002022-08-15 3:59PM EDT4.008.228.158.25+0.62+8.16%215450.00%
SNAP220819C000050002022-08-12 2:53PM EDT5.006.457.157.250.00-935368.75%
SNAP220819C000055002022-08-10 3:00PM EDT5.505.066.656.750.00-23331.25%
SNAP220819C000060002022-08-12 9:40AM EDT6.005.256.156.250.00-37300.00%
SNAP220819C000065002022-07-26 2:27PM EDT6.503.255.655.800.00--3356.25%
SNAP220819C000070002022-08-15 9:54AM EDT7.005.055.155.25+0.85+20.24%40188237.50%
SNAP220819C000075002022-08-11 11:07AM EDT7.503.794.654.800.00-855284.38%
SNAP220819C000080002022-08-12 3:06PM EDT8.003.504.154.250.00-13620187.50%
SNAP220819C000085002022-08-15 3:54PM EDT8.503.773.653.75+0.95+33.69%2145162.50%
SNAP220819C000090002022-08-15 3:57PM EDT9.003.203.203.25+0.57+21.67%2011,487140.63%
SNAP220819C000095002022-08-15 3:52PM EDT9.502.822.692.76+0.69+32.39%371,172132.81%
SNAP220819C000100002022-08-15 3:59PM EDT10.002.212.172.27+0.55+33.13%8017,302118.75%
SNAP220819C000105002022-08-15 3:59PM EDT10.501.721.701.78+0.52+43.33%7549,42550.00%
SNAP220819C000110002022-08-15 3:59PM EDT11.001.291.251.31+0.48+59.26%5,0549,77676.56%
SNAP220819C000115002022-08-15 3:59PM EDT11.500.860.850.88+0.37+75.51%6,6017,46178.13%
SNAP220819C000120002022-08-15 3:59PM EDT12.000.530.520.53+0.24+82.76%23,45019,14577.73%
SNAP220819C000125002022-08-15 3:59PM EDT12.500.300.300.31+0.13+76.47%41,3457,97981.64%
SNAP220819C000130002022-08-15 3:59PM EDT13.000.180.170.18+0.07+63.64%17,3448,71187.11%
SNAP220819C000135002022-08-15 3:59PM EDT13.500.110.100.11+0.05+83.33%10,3117,08693.75%
SNAP220819C000140002022-08-15 3:59PM EDT14.000.070.060.07+0.02+40.00%3,1308,492100.00%
SNAP220819C000145002022-08-15 3:58PM EDT14.500.040.040.050.00-29,7014,496108.59%
SNAP220819C000150002022-08-15 3:59PM EDT15.000.040.030.04+0.01+33.33%1,2065,258118.75%
SNAP220819C000155002022-08-15 3:53PM EDT15.500.030.020.030.00-6551,763125.00%
SNAP220819C000160002022-08-15 3:44PM EDT16.000.020.020.03-0.01-33.33%1874,671137.50%
SNAP220819C000165002022-08-15 3:42PM EDT16.500.020.010.030.00-997923145.31%
SNAP220819C000170002022-08-15 2:42PM EDT17.000.010.010.03-0.01-50.00%2653,339156.25%
SNAP220819C000175002022-08-15 12:20PM EDT17.500.020.010.03+0.01+100.00%412607168.75%
SNAP220819C000180002022-08-15 3:59PM EDT18.000.020.010.020.00-695,190171.88%
SNAP220819C000185002022-08-15 3:51PM EDT18.500.010.000.02-0.01-50.00%21969171.88%
SNAP220819C000190002022-08-15 3:32PM EDT19.000.010.010.020.00-1853,884190.63%
SNAP220819C000195002022-08-15 3:21PM EDT19.500.010.000.030.00-3610,315200.00%
SNAP220819C000200002022-08-15 3:49PM EDT20.000.010.000.010.00-5,4465,011181.25%
SNAP220819C000210002022-08-15 2:47PM EDT21.000.010.000.020.00-121,490215.63%
SNAP220819C000220002022-08-15 2:53PM EDT22.000.030.000.03+0.01+50.00%191,115243.75%
SNAP220819C000230002022-08-15 11:48AM EDT23.000.020.000.010.00-2582225.00%
SNAP220819C000240002022-08-15 10:00AM EDT24.000.010.000.030.00-42,932275.00%
SNAP220819C000250002022-08-08 12:44PM EDT25.000.010.000.010.00-61,798250.00%
SNAP220819C000260002022-07-29 12:55PM EDT26.000.010.000.010.00-23222262.50%
SNAP220819C000270002022-08-15 10:46AM EDT27.000.010.000.010.00-20527275.00%
SNAP220819C000300002022-07-29 12:58PM EDT30.000.010.000.010.00-10012312.50%
Ponepor19 de agosto de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SNAP220819P000030002022-08-15 11:27AM EDT3.000.010.000.010.00-110525.00%
SNAP220819P000040002022-07-22 2:57PM EDT4.000.010.000.010.00-164,080425.00%
SNAP220819P000050002022-08-09 2:17PM EDT5.000.020.000.010.00-52,730337.50%
SNAP220819P000055002022-08-15 11:11AM EDT5.500.030.000.03+0.02+200.00%1130350.00%
SNAP220819P000060002022-08-05 10:27AM EDT6.000.010.000.010.00-41,816275.00%
SNAP220819P000065002022-08-11 1:48PM EDT6.500.010.000.010.00-1581250.00%
SNAP220819P000070002022-08-15 11:53AM EDT7.000.010.000.010.00-219,292218.75%
SNAP220819P000075002022-08-12 11:42AM EDT7.500.010.000.010.00-12543193.75%
SNAP220819P000080002022-08-12 3:01PM EDT8.000.010.000.010.00-15,95718,704168.75%
SNAP220819P000085002022-08-15 3:58PM EDT8.500.010.000.01-0.01-50.00%3107,141150.00%
SNAP220819P000090002022-08-15 3:55PM EDT9.000.010.010.02-0.01-50.00%39110,593150.00%
SNAP220819P000095002022-08-15 2:36PM EDT9.500.010.010.02-0.02-66.67%1197,884125.00%
SNAP220819P000100002022-08-15 3:59PM EDT10.000.020.010.02-0.04-66.67%5219,815103.13%
SNAP220819P000105002022-08-15 3:53PM EDT10.500.030.020.03-0.07-70.00%2,8305,29790.63%
SNAP220819P000110002022-08-15 3:57PM EDT11.000.070.060.07-0.11-61.11%4,4254,31688.28%
SNAP220819P000115002022-08-15 3:59PM EDT11.500.150.140.15-0.23-60.53%6,9762,60483.59%
SNAP220819P000120002022-08-15 3:59PM EDT12.000.330.300.33-0.34-50.75%4,6551,44283.98%
SNAP220819P000125002022-08-15 3:59PM EDT12.500.590.570.60-0.47-44.34%3,1491,10385.94%
SNAP220819P000130002022-08-15 3:58PM EDT13.000.960.940.98-0.56-36.84%5606,64592.97%
SNAP220819P000135002022-08-15 3:56PM EDT13.501.391.351.42-0.57-29.08%16122999.61%
SNAP220819P000140002022-08-15 3:56PM EDT14.001.851.821.88-0.59-24.18%1392,089110.16%
SNAP220819P000145002022-08-15 3:55PM EDT14.502.232.292.36-0.97-30.31%72264118.75%
SNAP220819P000150002022-08-15 3:52PM EDT15.002.722.722.85-0.83-23.38%381,525110.94%
SNAP220819P000155002022-08-15 3:30PM EDT15.503.253.253.35-0.85-20.73%5202135.94%
SNAP220819P000160002022-08-15 2:58PM EDT16.003.803.753.85-1.08-22.13%111,867150.00%
SNAP220819P000165002022-08-11 1:41PM EDT16.504.704.254.35-0.50-9.62%17362164.06%
SNAP220819P000170002022-08-12 10:36AM EDT17.005.644.754.850.00-1125176.56%
SNAP220819P000175002022-08-15 3:06PM EDT17.505.205.255.35-2.11-28.86%149120189.06%
SNAP220819P000180002022-08-08 3:14PM EDT18.007.605.755.850.00-142200.00%
SNAP220819P000185002022-08-15 9:36AM EDT18.506.506.256.35-2.30-26.14%15210.94%
SNAP220819P000190002022-08-12 10:00AM EDT19.007.706.756.850.00-1125221.88%
SNAP220819P000195002022-08-12 9:50AM EDT19.508.157.207.350.00-1523200.00%
SNAP220819P000200002022-08-15 9:34AM EDT20.008.087.757.85-0.80-9.01%239242.19%
SNAP220819P000210002022-07-25 11:20AM EDT21.0011.118.758.850.00-44262.50%
SNAP220819P000220002022-08-10 10:33AM EDT22.0011.309.759.850.00-34279.69%
SNAP220819P000230002022-08-15 10:04AM EDT23.0011.0010.7010.85-0.55-4.76%11256.25%
SNAP220819P000240002022-08-12 10:10AM EDT24.0012.5511.7511.850.00-27312.50%
SNAP220819P000250002022-08-12 1:03PM EDT25.0013.6012.7512.850.00-132328.13%
SNAP220819P000260002022-08-02 12:10PM EDT26.0016.0413.7513.850.00-414340.63%
SNAP220819P000270002022-08-11 9:46AM EDT27.0016.0014.7514.850.00-713356.25%
SNAP220819P000300002022-08-10 9:49AM EDT30.0019.2017.7517.850.00-20393.75%