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
Llamadaspor16 de septiembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SNAP220916C000130002022-05-20 1:43PM EDT13.0010.3010.8511.10-0.68-6.19%1665397.17%
SNAP220916C000140002022-05-20 11:18AM EDT14.009.9010.0010.20+0.19+1.96%221692.68%
SNAP220916C000150002022-05-16 11:45AM EDT15.0010.059.209.450.00-14191.26%
SNAP220916C000160002022-05-19 9:47AM EDT16.007.958.508.650.00-51289.65%
SNAP220916C000170002022-05-20 12:42PM EDT17.007.727.758.00-0.73-8.64%1021288.57%
SNAP220916C000180002022-05-17 10:29AM EDT18.007.607.057.250.00-11885.99%
SNAP220916C000190002022-05-19 11:51AM EDT19.006.656.406.550.00-16935483.94%
SNAP220916C000200002022-05-19 11:46AM EDT20.006.055.805.950.00-928182.86%
SNAP220916C000210002022-05-19 2:50PM EDT21.005.505.205.350.00-666781.01%
SNAP220916C000220002022-05-19 11:50AM EDT22.004.904.704.85-0.05-1.01%18280.52%
SNAP220916C000230002022-05-19 1:07PM EDT23.004.404.204.350.00-224979.30%
SNAP220916C000240002022-05-20 1:57PM EDT24.003.603.753.85-0.30-7.69%74,49977.93%
SNAP220916C000250002022-05-20 1:39PM EDT25.003.103.303.45-0.40-11.43%701,41476.81%
SNAP220916C000260002022-05-20 3:38PM EDT26.002.952.983.10-0.80-21.33%138,85776.81%
SNAP220916C000270002022-05-20 11:21AM EDT27.002.532.622.74-0.15-5.60%11,08975.73%
SNAP220916C000280002022-05-20 9:41AM EDT28.002.302.292.42+0.12+5.50%132,44374.71%
SNAP220916C000290002022-05-20 9:39AM EDT29.002.272.032.14+0.02+0.89%11,69774.22%
SNAP220916C000300002022-05-20 3:54PM EDT30.001.771.771.87-0.08-4.32%3313,19673.32%
SNAP220916C000310002022-05-20 12:32PM EDT31.001.501.541.64-0.36-19.35%52,14472.61%
SNAP220916C000320002022-05-20 9:39AM EDT32.001.561.341.44+0.19+13.87%1593872.02%
SNAP220916C000330002022-05-20 2:50PM EDT33.001.081.151.26-0.38-26.03%11,02571.29%
SNAP220916C000340002022-05-19 3:13PM EDT34.001.071.011.110.00-282271.09%
SNAP220916C000350002022-05-20 3:49PM EDT35.000.870.860.93-0.14-13.86%443,74669.87%
SNAP220916C000360002022-05-20 2:49PM EDT36.000.710.750.83-0.27-27.55%11,95269.87%
SNAP220916C000370002022-05-18 9:35AM EDT37.000.830.650.730.00-1092169.63%
SNAP220916C000380002022-05-17 12:47PM EDT38.000.530.570.63-0.19-26.39%641269.34%
SNAP220916C000390002022-05-20 12:49PM EDT39.000.470.480.53-0.11-18.97%1689268.46%
SNAP220916C000400002022-05-20 1:37PM EDT40.000.440.420.48-0.01-2.22%334,32168.65%
SNAP220916C000410002022-05-18 2:36PM EDT41.000.410.370.410.00-3,5433,69068.46%
SNAP220916C000420002022-05-18 10:23AM EDT42.000.500.300.360.00-1946267.87%
SNAP220916C000430002022-05-17 12:28PM EDT43.000.380.260.310.00-391667.58%
SNAP220916C000440002022-05-18 10:23AM EDT44.000.380.250.280.00-52,43268.36%
SNAP220916C000450002022-05-19 11:10AM EDT45.000.260.180.240.00-563,38566.99%
SNAP220916C000460002022-05-19 11:51AM EDT46.000.230.160.210.00-301,23566.99%
SNAP220916C000470002022-05-20 12:35PM EDT47.000.160.130.21-0.05-23.81%111,20667.58%
SNAP220916C000480002022-05-20 12:35PM EDT48.000.160.110.19-0.10-38.46%1140667.68%
SNAP220916C000490002022-05-19 11:36AM EDT49.000.170.100.150.00-1861266.99%
SNAP220916C000500002022-05-20 11:34AM EDT50.000.120.080.15-0.01-7.69%48,42367.58%
SNAP220916C000550002022-05-20 11:10AM EDT55.000.070.070.10-0.01-12.50%62,53670.70%
SNAP220916C000600002022-05-19 3:42PM EDT60.000.060.040.050.00-514,51470.31%
SNAP220916C000650002022-05-18 12:27PM EDT65.000.040.000.060.00-11,86571.48%
SNAP220916C000700002022-05-19 3:45PM EDT70.000.030.010.050.00-91,79575.78%
SNAP220916C000750002022-05-19 12:04PM EDT75.000.020.000.080.00-185282.42%
SNAP220916C000800002022-05-18 2:13PM EDT80.000.010.000.040.00-572,39679.69%
Ponepor16 de septiembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SNAP220916P000130002022-05-20 3:11PM EDT13.000.700.610.66+0.02+2.94%958793.46%
SNAP220916P000140002022-05-19 10:53AM EDT14.000.890.770.830.00-212,31091.02%
SNAP220916P000150002022-05-20 3:58PM EDT15.001.000.971.02-0.09-8.26%16031888.87%
SNAP220916P000160002022-05-17 12:40PM EDT16.001.131.201.270.00-332,07687.21%
SNAP220916P000170002022-05-20 12:55PM EDT17.001.651.461.54+0.18+12.24%402,69585.40%
SNAP220916P000180002022-05-20 12:29PM EDT18.001.911.771.84+0.17+9.77%128683.84%
SNAP220916P000190002022-05-20 2:23PM EDT19.002.352.112.19+0.28+13.53%354,43482.42%
SNAP220916P000200002022-05-20 3:14PM EDT20.002.722.482.57+0.22+8.80%325,02780.88%
SNAP220916P000210002022-05-20 9:49AM EDT21.002.742.913.00-0.18-6.16%164,17479.79%
SNAP220916P000220002022-05-20 3:58PM EDT22.003.403.353.45-0.25-6.85%43,58778.22%
SNAP220916P000230002022-05-20 2:02PM EDT23.004.153.853.95+0.27+6.96%181,94977.10%
SNAP220916P000240002022-05-20 12:28PM EDT24.004.654.404.50+0.28+6.41%47532676.22%
SNAP220916P000250002022-05-20 3:48PM EDT25.005.054.955.05+0.13+2.64%342,38774.66%
SNAP220916P000260002022-05-20 9:40AM EDT26.005.835.555.70+0.03+0.52%135,45173.88%
SNAP220916P000270002022-05-20 12:32PM EDT27.006.506.206.350.00-221,77972.97%
SNAP220916P000280002022-05-19 9:37AM EDT28.006.656.857.05-0.57-7.89%513,68471.92%
SNAP220916P000290002022-05-20 11:02AM EDT29.007.537.607.75-0.05-0.66%65,22271.26%
SNAP220916P000300002022-05-19 12:02PM EDT30.008.308.358.550.00-23,37571.09%
SNAP220916P000310002022-05-17 3:22PM EDT31.008.309.109.250.00-15,02169.29%
SNAP220916P000320002022-05-19 10:49AM EDT32.0010.459.9010.050.00-42,81268.56%
SNAP220916P000330002022-05-19 9:34AM EDT33.0011.0010.7510.900.00-178568.46%
SNAP220916P000340002022-05-20 11:02AM EDT34.0011.4711.5511.75+0.57+5.23%533867.29%
SNAP220916P000350002022-05-19 11:35AM EDT35.0013.0612.4512.60+0.66+5.32%13,88466.94%
SNAP220916P000360002022-05-20 10:27AM EDT36.0013.4513.2513.50-0.45-3.24%24,76065.33%
SNAP220916P000370002022-05-20 9:47AM EDT37.0013.9014.2014.40-0.72-4.92%1966665.58%
SNAP220916P000380002022-05-20 9:48AM EDT38.0014.8015.1015.30-0.35-2.31%722264.55%
SNAP220916P000390002022-05-20 9:37AM EDT39.0015.9516.0516.20-1.10-6.45%126863.97%
SNAP220916P000400002022-05-20 9:40AM EDT40.0016.6517.0017.15-0.15-0.89%33,18464.06%
SNAP220916P000410002022-05-13 11:59AM EDT41.0017.4017.9018.150.00-1637363.77%
SNAP220916P000420002022-05-09 2:30PM EDT42.0018.7518.8519.100.00-256863.18%
SNAP220916P000430002022-05-18 3:31PM EDT43.0020.3019.8020.050.00-152,00362.11%
SNAP220916P000440002022-05-18 3:03PM EDT44.0021.1020.7521.000.00-161360.35%
SNAP220916P000450002022-05-20 10:21AM EDT45.0021.1521.7521.95-0.64-2.94%45,44459.77%
SNAP220916P000460002022-05-05 12:19PM EDT46.0018.9022.7022.950.00-27258.98%
SNAP220916P000470002022-05-20 3:26PM EDT47.0024.2223.7023.95+0.03+0.12%68060.55%
SNAP220916P000480002022-04-25 11:55AM EDT48.0018.3024.6024.950.00-25754.69%
SNAP220916P000490002022-05-20 10:13AM EDT49.0025.2325.6026.05+0.60+2.44%210963.28%
SNAP220916P000500002022-05-20 3:59PM EDT50.0026.8026.6026.90+0.05+0.19%1,0265,96450.00%
SNAP220916P000550002022-05-18 2:25PM EDT55.0031.8831.5531.90+0.08+0.25%142178.32%
SNAP220916P000600002022-05-13 10:37AM EDT60.0037.0036.6037.000.00-646073.24%
SNAP220916P000650002022-05-17 12:41PM EDT65.0041.0041.6042.000.00-16578.13%
SNAP220916P000700002022-05-10 1:24PM EDT70.0047.3746.5547.000.00-1077.73%
SNAP220916P000750002022-04-20 10:54AM EDT75.0043.1051.1551.550.00-200.00%
SNAP220916P000800002022-05-09 2:20PM EDT80.0056.2856.4557.050.00-2076.56%