U.S. markets closed

Snap Inc. (SNAP)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
12.09-0.52 (-4.12%)
Al cierre: 04:04PM EDT
11.90 -0.19 (-1.57%)
Fuera de horario: 07:54PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor21 de octubre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SNAP221021C000010002022-08-17 11:18AM EDT1.0010.7011.0011.15-0.51-4.55%16328.13%
SNAP221021C000020002022-08-04 9:46AM EDT2.008.3510.0010.150.00-12232.81%
SNAP221021C000030002022-08-15 2:34PM EDT3.009.209.059.200.00-12164.06%
SNAP221021C000040002022-08-08 1:15PM EDT4.006.628.058.200.00-120132.03%
SNAP221021C000050002022-08-16 11:05AM EDT5.007.157.057.250.00-3108117.97%
SNAP221021C000060002022-08-10 9:48AM EDT6.005.005.956.450.00-3117108.98%
SNAP221021C000070002022-08-17 3:21PM EDT7.005.305.205.35-0.56-9.56%10127100.59%
SNAP221021C000080002022-08-17 12:46PM EDT8.004.274.354.50-0.73-14.60%226197.27%
SNAP221021C000090002022-08-17 2:58PM EDT9.003.653.603.70-0.41-10.10%1411,28394.63%
SNAP221021C000100002022-08-17 3:29PM EDT10.002.962.892.98-0.35-10.57%401,27290.92%
SNAP221021C000110002022-08-17 3:56PM EDT11.002.322.322.37-0.31-11.79%15311,16189.75%
SNAP221021C000120002022-08-17 3:39PM EDT12.001.781.801.86-0.26-12.75%1,2162,53487.89%
SNAP221021C000130002022-08-17 3:56PM EDT13.001.381.361.43-0.24-14.81%3575,30785.74%
SNAP221021C000140002022-08-17 3:17PM EDT14.001.081.051.11-0.15-12.20%2872,15185.74%
SNAP221021C000150002022-08-17 3:57PM EDT15.000.800.800.84-0.13-13.98%2227,46485.06%
SNAP221021C000160002022-08-17 2:13PM EDT16.000.610.620.64-0.07-10.29%2012,57085.25%
SNAP221021C000170002022-08-17 3:17PM EDT17.000.480.470.50-0.03-5.88%3322,29985.55%
SNAP221021C000180002022-08-17 2:06PM EDT18.000.340.360.39-0.06-15.00%992,76086.04%
SNAP221021C000190002022-08-17 11:48AM EDT19.000.230.290.31-0.10-30.30%152,45487.30%
SNAP221021C000200002022-08-17 3:35PM EDT20.000.230.230.25-0.01-4.17%2301,68388.28%
SNAP221021C000210002022-08-17 2:50PM EDT21.000.180.180.210.00-2167189.45%
SNAP221021C000220002022-08-17 10:47AM EDT22.000.130.150.23-0.02-13.33%1262794.14%
SNAP221021C000230002022-08-17 2:26PM EDT23.000.120.130.14+0.01+9.09%2248391.99%
SNAP221021C000240002022-08-17 2:13PM EDT24.000.100.100.120.00-223892.58%
SNAP221021C000250002022-08-17 2:30PM EDT25.000.100.090.10+0.02+25.00%1031,22994.14%
SNAP221021C000260002022-08-16 9:56AM EDT26.000.070.080.090.00-1021,17696.09%
SNAP221021C000270002022-08-15 3:52PM EDT27.000.070.070.080.00-511,04197.66%
SNAP221021C000280002022-08-17 11:36AM EDT28.000.060.060.070.00-1092,18598.83%
SNAP221021C000290002022-08-15 9:35AM EDT29.000.060.050.070.00-5646100.78%
SNAP221021C000300002022-08-17 9:30AM EDT30.000.050.040.060.00-27,209101.17%
SNAP221021C000310002022-08-17 3:19PM EDT31.000.050.040.060.00-20587103.91%
SNAP221021C000320002022-08-16 3:18PM EDT32.000.040.020.050.00-200623101.56%
SNAP221021C000330002022-08-16 9:30AM EDT33.000.050.030.050.00-1363106.25%
SNAP221021C000340002022-07-21 9:41AM EDT34.000.160.030.050.00-19352108.59%
SNAP221021C000350002022-08-12 9:45AM EDT35.000.040.010.050.00-1573107.03%
SNAP221021C000360002022-07-27 1:26PM EDT36.000.030.010.040.00-2132107.03%
SNAP221021C000370002022-08-04 10:40AM EDT37.000.020.020.060.00-2632115.63%
SNAP221021C000380002022-08-08 10:28AM EDT38.000.030.020.060.00-20163117.97%
SNAP221021C000390002022-08-15 1:35PM EDT39.000.030.000.100.00-10218123.44%
SNAP221021C000400002022-08-15 2:14PM EDT40.000.030.020.040.00-20510117.97%
SNAP221021C000410002022-08-11 10:20AM EDT41.000.030.000.060.00-114262119.53%
SNAP221021C000420002022-08-12 9:54AM EDT42.000.020.000.060.00-10359121.88%
SNAP221021C000430002022-08-12 9:54AM EDT43.000.030.000.030.00-1071114.06%
SNAP221021C000440002022-08-02 10:52AM EDT44.000.030.000.030.00-1251115.63%
SNAP221021C000450002022-08-05 10:07AM EDT45.000.020.000.090.00-1279133.59%
SNAP221021C000460002022-07-22 11:17AM EDT46.000.030.000.030.00-101,200118.75%
SNAP221021C000470002022-08-15 10:51AM EDT47.000.030.000.030.00-1691,302120.31%
SNAP221021C000480002022-07-05 3:22PM EDT48.000.030.010.030.00-1176126.56%
SNAP221021C000490002022-08-12 1:21PM EDT49.000.020.000.050.00-3110131.25%
SNAP221021C000500002022-08-12 1:22PM EDT50.000.020.000.040.00-14,423129.69%
SNAP221021C000550002022-08-08 12:02PM EDT55.000.020.000.040.00-1200135.94%
SNAP221021C000600002022-08-16 3:15PM EDT60.000.020.010.020.00-101,433137.50%
Ponepor21 de octubre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SNAP221021P000010002022-07-28 10:07AM EDT1.000.020.000.030.00-171262.50%
SNAP221021P000020002022-07-22 12:12PM EDT2.000.030.000.030.00-561187.50%
SNAP221021P000030002022-08-10 11:25AM EDT3.000.010.000.030.00-313,970145.31%
SNAP221021P000040002022-08-16 11:10AM EDT4.000.020.000.060.00-1,6801,927128.91%
SNAP221021P000050002022-08-16 12:12PM EDT5.000.040.030.060.00-25318111.72%
SNAP221021P000060002022-08-16 2:06PM EDT6.000.080.100.110.00-17812,829107.81%
SNAP221021P000070002022-08-17 3:38PM EDT7.000.190.180.20+0.05+35.71%2404,632101.37%
SNAP221021P000080002022-08-17 3:54PM EDT8.000.330.300.34+0.07+26.92%725,58795.70%
SNAP221021P000090002022-08-17 2:41PM EDT9.000.500.520.54+0.07+16.28%1273,07692.38%
SNAP221021P000100002022-08-17 3:52PM EDT10.000.810.800.83+0.13+19.12%11911,57789.06%
SNAP221021P000110002022-08-17 3:47PM EDT11.001.191.191.21+0.18+17.82%361,97286.82%
SNAP221021P000120002022-08-17 3:46PM EDT12.001.671.661.70+0.19+12.84%7031,62784.86%
SNAP221021P000130002022-08-17 3:53PM EDT13.002.272.232.29+0.31+15.82%1601,50883.59%
SNAP221021P000140002022-08-17 3:37PM EDT14.002.922.872.98+0.30+11.45%381,84782.42%
SNAP221021P000150002022-08-17 10:19AM EDT15.003.603.603.70+0.30+9.09%11,88580.86%
SNAP221021P000160002022-08-15 12:02PM EDT16.004.424.404.550.00-303,46081.45%
SNAP221021P000170002022-08-16 3:58PM EDT17.004.865.255.400.00-312,10980.96%
SNAP221021P000180002022-08-15 11:54AM EDT18.006.156.156.300.00-319981.45%
SNAP221021P000190002022-08-15 10:51AM EDT19.007.127.107.200.00-323782.03%
SNAP221021P000200002022-08-02 9:40AM EDT20.0010.108.008.150.00-1135880.47%
SNAP221021P000210002022-07-22 1:30PM EDT21.0011.058.959.150.00-132083.01%
SNAP221021P000220002022-07-26 3:11PM EDT22.0012.359.9510.100.00-61,75484.57%
SNAP221021P000230002022-08-17 10:44AM EDT23.0011.1710.9011.10-2.13-16.02%147585.16%
SNAP221021P000240002022-08-08 1:16PM EDT24.0013.4911.8512.050.00-2718078.13%
SNAP221021P000250002022-08-12 1:03PM EDT25.0013.6012.9013.050.00-189888.28%
SNAP221021P000260002022-08-16 10:01AM EDT26.0013.9513.8514.050.00-161485.55%
SNAP221021P000270002022-08-17 2:03PM EDT27.0015.0014.8015.05-2.00-11.76%22278.13%
SNAP221021P000280002022-08-01 9:31AM EDT28.0018.2015.8516.000.00-1020481.25%
SNAP221021P000290002022-07-22 12:51PM EDT29.0019.0116.8517.000.00-1084.38%
SNAP221021P000300002022-08-17 2:18PM EDT30.0017.8017.9018.00-1.45-7.53%26072498.44%
SNAP221021P000310002022-07-15 3:18PM EDT31.0017.3219.3019.450.00-3023158.79%
SNAP221021P000320002022-08-05 10:09AM EDT32.0021.7119.8020.000.00-22116.80%
SNAP221021P000330002022-08-03 2:52PM EDT33.0022.6520.8521.000.00-819093.75%
SNAP221021P000340002022-08-08 2:45PM EDT34.0023.5021.8522.000.00-4096.88%
SNAP221021P000350002022-08-03 2:52PM EDT35.0024.6522.8523.000.00-920098.44%
SNAP221021P000360002022-06-14 1:32PM EDT36.0023.9022.7022.950.00-3800.00%
SNAP221021P000370002022-07-28 2:32PM EDT37.0027.4024.8025.000.00-200130.08%
SNAP221021P000380002022-05-26 12:13PM EDT38.0023.2123.2523.400.00-100.00%
SNAP221021P000390002022-07-27 2:53PM EDT39.0029.3526.8027.050.00-400107.81%
SNAP221021P000400002022-08-08 3:00PM EDT40.0029.5327.8028.050.00-10109.38%
SNAP221021P000410002022-05-24 9:58AM EDT41.0027.4427.0527.400.00-500.00%
SNAP221021P000420002022-04-22 9:43AM EDT42.0013.5719.0019.300.00-1480.00%
SNAP221021P000430002022-08-10 11:54AM EDT43.0032.3030.8531.050.00-140128.13%
SNAP221021P000440002022-05-24 12:39PM EDT44.0030.7529.8030.600.00-500.00%
SNAP221021P000450002022-07-26 10:38AM EDT45.0035.2832.8533.050.00-20132.03%
SNAP221021P000460002022-05-12 12:40PM EDT46.0023.3532.5033.000.00-100.00%
SNAP221021P000470002022-05-17 12:24PM EDT47.0023.1534.5535.000.00-20150.78%
SNAP221021P000480002022-06-13 9:31AM EDT48.0035.330.000.000.00-220.00%
SNAP221021P000490002022-04-26 10:38AM EDT49.0021.2534.0534.450.00-330.00%
SNAP221021P000500002022-08-15 11:42AM EDT50.0037.9537.8538.100.00-1011149.22%
SNAP221021P000550002022-05-26 12:04PM EDT55.0040.1140.1540.700.00-500.00%
SNAP221021P000600002022-06-24 12:58PM EDT60.0045.6049.9050.150.00-21334.57%