Snap Inc. (SNAP)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:04PM EDT
Fuera de horario:
Llamadaspor21 de octubre de 2022
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP221021C00001000 | 2022-08-17 11:18AM EDT | 1.00 | 10.70 | 11.00 | 11.15 | -0.51 | -4.55% | 1 | 6 | 328.13% |
| SNAP221021C00002000 | 2022-08-04 9:46AM EDT | 2.00 | 8.35 | 10.00 | 10.15 | 0.00 | - | 1 | 2 | 232.81% |
| SNAP221021C00003000 | 2022-08-15 2:34PM EDT | 3.00 | 9.20 | 9.05 | 9.20 | 0.00 | - | 1 | 2 | 164.06% |
| SNAP221021C00004000 | 2022-08-08 1:15PM EDT | 4.00 | 6.62 | 8.05 | 8.20 | 0.00 | - | 1 | 20 | 132.03% |
| SNAP221021C00005000 | 2022-08-16 11:05AM EDT | 5.00 | 7.15 | 7.05 | 7.25 | 0.00 | - | 3 | 108 | 117.97% |
| SNAP221021C00006000 | 2022-08-10 9:48AM EDT | 6.00 | 5.00 | 5.95 | 6.45 | 0.00 | - | 3 | 117 | 108.98% |
| SNAP221021C00007000 | 2022-08-17 3:21PM EDT | 7.00 | 5.30 | 5.20 | 5.35 | -0.56 | -9.56% | 10 | 127 | 100.59% |
| SNAP221021C00008000 | 2022-08-17 12:46PM EDT | 8.00 | 4.27 | 4.35 | 4.50 | -0.73 | -14.60% | 2 | 261 | 97.27% |
| SNAP221021C00009000 | 2022-08-17 2:58PM EDT | 9.00 | 3.65 | 3.60 | 3.70 | -0.41 | -10.10% | 141 | 1,283 | 94.63% |
| SNAP221021C00010000 | 2022-08-17 3:29PM EDT | 10.00 | 2.96 | 2.89 | 2.98 | -0.35 | -10.57% | 40 | 1,272 | 90.92% |
| SNAP221021C00011000 | 2022-08-17 3:56PM EDT | 11.00 | 2.32 | 2.32 | 2.37 | -0.31 | -11.79% | 153 | 11,161 | 89.75% |
| SNAP221021C00012000 | 2022-08-17 3:39PM EDT | 12.00 | 1.78 | 1.80 | 1.86 | -0.26 | -12.75% | 1,216 | 2,534 | 87.89% |
| SNAP221021C00013000 | 2022-08-17 3:56PM EDT | 13.00 | 1.38 | 1.36 | 1.43 | -0.24 | -14.81% | 357 | 5,307 | 85.74% |
| SNAP221021C00014000 | 2022-08-17 3:17PM EDT | 14.00 | 1.08 | 1.05 | 1.11 | -0.15 | -12.20% | 287 | 2,151 | 85.74% |
| SNAP221021C00015000 | 2022-08-17 3:57PM EDT | 15.00 | 0.80 | 0.80 | 0.84 | -0.13 | -13.98% | 222 | 7,464 | 85.06% |
| SNAP221021C00016000 | 2022-08-17 2:13PM EDT | 16.00 | 0.61 | 0.62 | 0.64 | -0.07 | -10.29% | 201 | 2,570 | 85.25% |
| SNAP221021C00017000 | 2022-08-17 3:17PM EDT | 17.00 | 0.48 | 0.47 | 0.50 | -0.03 | -5.88% | 332 | 2,299 | 85.55% |
| SNAP221021C00018000 | 2022-08-17 2:06PM EDT | 18.00 | 0.34 | 0.36 | 0.39 | -0.06 | -15.00% | 99 | 2,760 | 86.04% |
| SNAP221021C00019000 | 2022-08-17 11:48AM EDT | 19.00 | 0.23 | 0.29 | 0.31 | -0.10 | -30.30% | 15 | 2,454 | 87.30% |
| SNAP221021C00020000 | 2022-08-17 3:35PM EDT | 20.00 | 0.23 | 0.23 | 0.25 | -0.01 | -4.17% | 230 | 1,683 | 88.28% |
| SNAP221021C00021000 | 2022-08-17 2:50PM EDT | 21.00 | 0.18 | 0.18 | 0.21 | 0.00 | - | 21 | 671 | 89.45% |
| SNAP221021C00022000 | 2022-08-17 10:47AM EDT | 22.00 | 0.13 | 0.15 | 0.23 | -0.02 | -13.33% | 12 | 627 | 94.14% |
| SNAP221021C00023000 | 2022-08-17 2:26PM EDT | 23.00 | 0.12 | 0.13 | 0.14 | +0.01 | +9.09% | 22 | 483 | 91.99% |
| SNAP221021C00024000 | 2022-08-17 2:13PM EDT | 24.00 | 0.10 | 0.10 | 0.12 | 0.00 | - | 2 | 238 | 92.58% |
| SNAP221021C00025000 | 2022-08-17 2:30PM EDT | 25.00 | 0.10 | 0.09 | 0.10 | +0.02 | +25.00% | 103 | 1,229 | 94.14% |
| SNAP221021C00026000 | 2022-08-16 9:56AM EDT | 26.00 | 0.07 | 0.08 | 0.09 | 0.00 | - | 102 | 1,176 | 96.09% |
| SNAP221021C00027000 | 2022-08-15 3:52PM EDT | 27.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 51 | 1,041 | 97.66% |
| SNAP221021C00028000 | 2022-08-17 11:36AM EDT | 28.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 109 | 2,185 | 98.83% |
| SNAP221021C00029000 | 2022-08-15 9:35AM EDT | 29.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 5 | 646 | 100.78% |
| SNAP221021C00030000 | 2022-08-17 9:30AM EDT | 30.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 2 | 7,209 | 101.17% |
| SNAP221021C00031000 | 2022-08-17 3:19PM EDT | 31.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 20 | 587 | 103.91% |
| SNAP221021C00032000 | 2022-08-16 3:18PM EDT | 32.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 200 | 623 | 101.56% |
| SNAP221021C00033000 | 2022-08-16 9:30AM EDT | 33.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 1 | 363 | 106.25% |
| SNAP221021C00034000 | 2022-07-21 9:41AM EDT | 34.00 | 0.16 | 0.03 | 0.05 | 0.00 | - | 19 | 352 | 108.59% |
| SNAP221021C00035000 | 2022-08-12 9:45AM EDT | 35.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 1 | 573 | 107.03% |
| SNAP221021C00036000 | 2022-07-27 1:26PM EDT | 36.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 2 | 132 | 107.03% |
| SNAP221021C00037000 | 2022-08-04 10:40AM EDT | 37.00 | 0.02 | 0.02 | 0.06 | 0.00 | - | 2 | 632 | 115.63% |
| SNAP221021C00038000 | 2022-08-08 10:28AM EDT | 38.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 20 | 163 | 117.97% |
| SNAP221021C00039000 | 2022-08-15 1:35PM EDT | 39.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 10 | 218 | 123.44% |
| SNAP221021C00040000 | 2022-08-15 2:14PM EDT | 40.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 20 | 510 | 117.97% |
| SNAP221021C00041000 | 2022-08-11 10:20AM EDT | 41.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 114 | 262 | 119.53% |
| SNAP221021C00042000 | 2022-08-12 9:54AM EDT | 42.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 10 | 359 | 121.88% |
| SNAP221021C00043000 | 2022-08-12 9:54AM EDT | 43.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 71 | 114.06% |
| SNAP221021C00044000 | 2022-08-02 10:52AM EDT | 44.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 251 | 115.63% |
| SNAP221021C00045000 | 2022-08-05 10:07AM EDT | 45.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 279 | 133.59% |
| SNAP221021C00046000 | 2022-07-22 11:17AM EDT | 46.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 1,200 | 118.75% |
| SNAP221021C00047000 | 2022-08-15 10:51AM EDT | 47.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 169 | 1,302 | 120.31% |
| SNAP221021C00048000 | 2022-07-05 3:22PM EDT | 48.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 176 | 126.56% |
| SNAP221021C00049000 | 2022-08-12 1:21PM EDT | 49.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 110 | 131.25% |
| SNAP221021C00050000 | 2022-08-12 1:22PM EDT | 50.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 4,423 | 129.69% |
| SNAP221021C00055000 | 2022-08-08 12:02PM EDT | 55.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 200 | 135.94% |
| SNAP221021C00060000 | 2022-08-16 3:15PM EDT | 60.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 1,433 | 137.50% |
Ponepor21 de octubre de 2022
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP221021P00001000 | 2022-07-28 10:07AM EDT | 1.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 71 | 262.50% |
| SNAP221021P00002000 | 2022-07-22 12:12PM EDT | 2.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 61 | 187.50% |
| SNAP221021P00003000 | 2022-08-10 11:25AM EDT | 3.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 13,970 | 145.31% |
| SNAP221021P00004000 | 2022-08-16 11:10AM EDT | 4.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1,680 | 1,927 | 128.91% |
| SNAP221021P00005000 | 2022-08-16 12:12PM EDT | 5.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 25 | 318 | 111.72% |
| SNAP221021P00006000 | 2022-08-16 2:06PM EDT | 6.00 | 0.08 | 0.10 | 0.11 | 0.00 | - | 178 | 12,829 | 107.81% |
| SNAP221021P00007000 | 2022-08-17 3:38PM EDT | 7.00 | 0.19 | 0.18 | 0.20 | +0.05 | +35.71% | 240 | 4,632 | 101.37% |
| SNAP221021P00008000 | 2022-08-17 3:54PM EDT | 8.00 | 0.33 | 0.30 | 0.34 | +0.07 | +26.92% | 72 | 5,587 | 95.70% |
| SNAP221021P00009000 | 2022-08-17 2:41PM EDT | 9.00 | 0.50 | 0.52 | 0.54 | +0.07 | +16.28% | 127 | 3,076 | 92.38% |
| SNAP221021P00010000 | 2022-08-17 3:52PM EDT | 10.00 | 0.81 | 0.80 | 0.83 | +0.13 | +19.12% | 119 | 11,577 | 89.06% |
| SNAP221021P00011000 | 2022-08-17 3:47PM EDT | 11.00 | 1.19 | 1.19 | 1.21 | +0.18 | +17.82% | 36 | 1,972 | 86.82% |
| SNAP221021P00012000 | 2022-08-17 3:46PM EDT | 12.00 | 1.67 | 1.66 | 1.70 | +0.19 | +12.84% | 703 | 1,627 | 84.86% |
| SNAP221021P00013000 | 2022-08-17 3:53PM EDT | 13.00 | 2.27 | 2.23 | 2.29 | +0.31 | +15.82% | 160 | 1,508 | 83.59% |
| SNAP221021P00014000 | 2022-08-17 3:37PM EDT | 14.00 | 2.92 | 2.87 | 2.98 | +0.30 | +11.45% | 38 | 1,847 | 82.42% |
| SNAP221021P00015000 | 2022-08-17 10:19AM EDT | 15.00 | 3.60 | 3.60 | 3.70 | +0.30 | +9.09% | 1 | 1,885 | 80.86% |
| SNAP221021P00016000 | 2022-08-15 12:02PM EDT | 16.00 | 4.42 | 4.40 | 4.55 | 0.00 | - | 30 | 3,460 | 81.45% |
| SNAP221021P00017000 | 2022-08-16 3:58PM EDT | 17.00 | 4.86 | 5.25 | 5.40 | 0.00 | - | 31 | 2,109 | 80.96% |
| SNAP221021P00018000 | 2022-08-15 11:54AM EDT | 18.00 | 6.15 | 6.15 | 6.30 | 0.00 | - | 3 | 199 | 81.45% |
| SNAP221021P00019000 | 2022-08-15 10:51AM EDT | 19.00 | 7.12 | 7.10 | 7.20 | 0.00 | - | 3 | 237 | 82.03% |
| SNAP221021P00020000 | 2022-08-02 9:40AM EDT | 20.00 | 10.10 | 8.00 | 8.15 | 0.00 | - | 11 | 358 | 80.47% |
| SNAP221021P00021000 | 2022-07-22 1:30PM EDT | 21.00 | 11.05 | 8.95 | 9.15 | 0.00 | - | 1 | 320 | 83.01% |
| SNAP221021P00022000 | 2022-07-26 3:11PM EDT | 22.00 | 12.35 | 9.95 | 10.10 | 0.00 | - | 6 | 1,754 | 84.57% |
| SNAP221021P00023000 | 2022-08-17 10:44AM EDT | 23.00 | 11.17 | 10.90 | 11.10 | -2.13 | -16.02% | 1 | 475 | 85.16% |
| SNAP221021P00024000 | 2022-08-08 1:16PM EDT | 24.00 | 13.49 | 11.85 | 12.05 | 0.00 | - | 27 | 180 | 78.13% |
| SNAP221021P00025000 | 2022-08-12 1:03PM EDT | 25.00 | 13.60 | 12.90 | 13.05 | 0.00 | - | 1 | 898 | 88.28% |
| SNAP221021P00026000 | 2022-08-16 10:01AM EDT | 26.00 | 13.95 | 13.85 | 14.05 | 0.00 | - | 1 | 614 | 85.55% |
| SNAP221021P00027000 | 2022-08-17 2:03PM EDT | 27.00 | 15.00 | 14.80 | 15.05 | -2.00 | -11.76% | 2 | 22 | 78.13% |
| SNAP221021P00028000 | 2022-08-01 9:31AM EDT | 28.00 | 18.20 | 15.85 | 16.00 | 0.00 | - | 10 | 204 | 81.25% |
| SNAP221021P00029000 | 2022-07-22 12:51PM EDT | 29.00 | 19.01 | 16.85 | 17.00 | 0.00 | - | 1 | 0 | 84.38% |
| SNAP221021P00030000 | 2022-08-17 2:18PM EDT | 30.00 | 17.80 | 17.90 | 18.00 | -1.45 | -7.53% | 260 | 724 | 98.44% |
| SNAP221021P00031000 | 2022-07-15 3:18PM EDT | 31.00 | 17.32 | 19.30 | 19.45 | 0.00 | - | 30 | 23 | 158.79% |
| SNAP221021P00032000 | 2022-08-05 10:09AM EDT | 32.00 | 21.71 | 19.80 | 20.00 | 0.00 | - | 2 | 2 | 116.80% |
| SNAP221021P00033000 | 2022-08-03 2:52PM EDT | 33.00 | 22.65 | 20.85 | 21.00 | 0.00 | - | 819 | 0 | 93.75% |
| SNAP221021P00034000 | 2022-08-08 2:45PM EDT | 34.00 | 23.50 | 21.85 | 22.00 | 0.00 | - | 4 | 0 | 96.88% |
| SNAP221021P00035000 | 2022-08-03 2:52PM EDT | 35.00 | 24.65 | 22.85 | 23.00 | 0.00 | - | 920 | 0 | 98.44% |
| SNAP221021P00036000 | 2022-06-14 1:32PM EDT | 36.00 | 23.90 | 22.70 | 22.95 | 0.00 | - | 38 | 0 | 0.00% |
| SNAP221021P00037000 | 2022-07-28 2:32PM EDT | 37.00 | 27.40 | 24.80 | 25.00 | 0.00 | - | 20 | 0 | 130.08% |
| SNAP221021P00038000 | 2022-05-26 12:13PM EDT | 38.00 | 23.21 | 23.25 | 23.40 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP221021P00039000 | 2022-07-27 2:53PM EDT | 39.00 | 29.35 | 26.80 | 27.05 | 0.00 | - | 40 | 0 | 107.81% |
| SNAP221021P00040000 | 2022-08-08 3:00PM EDT | 40.00 | 29.53 | 27.80 | 28.05 | 0.00 | - | 1 | 0 | 109.38% |
| SNAP221021P00041000 | 2022-05-24 9:58AM EDT | 41.00 | 27.44 | 27.05 | 27.40 | 0.00 | - | 5 | 0 | 0.00% |
| SNAP221021P00042000 | 2022-04-22 9:43AM EDT | 42.00 | 13.57 | 19.00 | 19.30 | 0.00 | - | 1 | 48 | 0.00% |
| SNAP221021P00043000 | 2022-08-10 11:54AM EDT | 43.00 | 32.30 | 30.85 | 31.05 | 0.00 | - | 14 | 0 | 128.13% |
| SNAP221021P00044000 | 2022-05-24 12:39PM EDT | 44.00 | 30.75 | 29.80 | 30.60 | 0.00 | - | 5 | 0 | 0.00% |
| SNAP221021P00045000 | 2022-07-26 10:38AM EDT | 45.00 | 35.28 | 32.85 | 33.05 | 0.00 | - | 2 | 0 | 132.03% |
| SNAP221021P00046000 | 2022-05-12 12:40PM EDT | 46.00 | 23.35 | 32.50 | 33.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP221021P00047000 | 2022-05-17 12:24PM EDT | 47.00 | 23.15 | 34.55 | 35.00 | 0.00 | - | 2 | 0 | 150.78% |
| SNAP221021P00048000 | 2022-06-13 9:31AM EDT | 48.00 | 35.33 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SNAP221021P00049000 | 2022-04-26 10:38AM EDT | 49.00 | 21.25 | 34.05 | 34.45 | 0.00 | - | 3 | 3 | 0.00% |
| SNAP221021P00050000 | 2022-08-15 11:42AM EDT | 50.00 | 37.95 | 37.85 | 38.10 | 0.00 | - | 10 | 11 | 149.22% |
| SNAP221021P00055000 | 2022-05-26 12:04PM EDT | 55.00 | 40.11 | 40.15 | 40.70 | 0.00 | - | 5 | 0 | 0.00% |
| SNAP221021P00060000 | 2022-06-24 12:58PM EDT | 60.00 | 45.60 | 49.90 | 50.15 | 0.00 | - | 2 | 1 | 334.57% |
© 2022 Yahoo. Todos los derechos reservados.
