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
11.93 -0.16 (-1.32%)
Fuera de horario: 07:16PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor18 de noviembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SNAP221118C000010002022-08-17 10:50AM EDT1.0010.9011.0011.15-0.65-5.63%3544275.00%
SNAP221118C000020002022-08-10 10:30AM EDT2.008.7010.0010.200.00-210150.00%
SNAP221118C000030002022-07-28 9:35AM EDT3.006.869.059.200.00-128137.50%
SNAP221118C000040002022-08-17 10:35AM EDT4.007.908.058.25+2.10+36.21%17121.48%
SNAP221118C000050002022-08-10 9:34AM EDT5.005.757.107.300.00-145111.72%
SNAP221118C000060002022-08-17 11:17AM EDT6.005.906.256.35-0.88-12.98%156107.03%
SNAP221118C000070002022-08-16 3:49PM EDT7.005.905.355.500.00-33144100.59%
SNAP221118C000080002022-08-17 2:35PM EDT8.004.754.554.65-0.33-6.50%2734495.31%
SNAP221118C000090002022-08-17 12:42PM EDT9.003.753.803.90-0.52-12.18%382,34191.50%
SNAP221118C000100002022-08-17 3:45PM EDT10.003.173.103.20-0.43-11.94%321,66287.11%
SNAP221118C000110002022-08-17 3:23PM EDT11.002.582.562.62-0.33-11.34%489,00886.23%
SNAP221118C000120002022-08-17 3:46PM EDT12.002.092.062.12-0.24-10.30%1,1931,93084.47%
SNAP221118C000130002022-08-17 3:58PM EDT13.001.661.661.69-0.25-13.09%2842,36183.30%
SNAP221118C000140002022-08-17 3:47PM EDT14.001.341.311.34-0.18-11.84%391,39382.03%
SNAP221118C000150002022-08-17 3:45PM EDT15.001.061.041.08-0.12-10.17%50920,58381.74%
SNAP221118C000160002022-08-17 3:23PM EDT16.000.850.820.85-0.10-10.53%902,30681.10%
SNAP221118C000170002022-08-17 11:49AM EDT17.000.550.660.68-0.20-26.67%1153,65781.25%
SNAP221118C000180002022-08-17 3:54PM EDT18.000.520.530.55-0.07-11.86%631,55281.54%
SNAP221118C000190002022-08-17 3:14PM EDT19.000.430.430.45-0.03-6.52%552,38882.13%
SNAP221118C000200002022-08-17 3:14PM EDT20.000.360.350.36-0.01-2.70%1351,94482.23%
SNAP221118C000210002022-08-17 2:21PM EDT21.000.280.290.30-0.02-6.67%204,74283.01%
SNAP221118C000220002022-08-17 3:40PM EDT22.000.250.240.25-0.01-3.85%7975183.79%
SNAP221118C000230002022-08-17 3:13PM EDT23.000.200.200.21-0.02-9.09%3292,29284.38%
SNAP221118C000240002022-08-16 11:07AM EDT24.000.140.170.180.00-8655185.35%
SNAP221118C000250002022-08-17 3:44PM EDT25.000.150.140.150.00-3655,79385.55%
SNAP221118C000260002022-08-16 2:19PM EDT26.000.130.120.130.00-1334986.33%
SNAP221118C000270002022-08-17 10:53AM EDT27.000.100.110.12-0.01-9.09%8666088.28%
SNAP221118C000280002022-08-17 2:20PM EDT28.000.100.090.100.00-51,08088.28%
SNAP221118C000290002022-08-16 2:00PM EDT29.000.100.080.090.00-101,30989.45%
SNAP221118C000300002022-08-17 9:30AM EDT30.000.080.070.08+0.01+14.29%13,65790.23%
SNAP221118C000310002022-08-16 10:50AM EDT31.000.060.060.080.00-166091.80%
SNAP221118C000320002022-08-16 2:49PM EDT32.000.070.060.070.00-6467792.97%
SNAP221118C000330002022-08-17 11:08AM EDT33.000.050.050.06-0.03-37.50%224092.97%
SNAP221118C000340002022-08-12 10:04AM EDT34.000.070.050.060.00-143095.31%
SNAP221118C000350002022-08-11 3:07PM EDT35.000.050.040.050.00-1951394.53%
SNAP221118C000360002022-08-15 12:12PM EDT36.000.060.040.050.00-10061296.48%
SNAP221118C000370002022-08-15 9:30AM EDT37.000.050.040.050.00-2022998.44%
SNAP221118C000380002022-08-17 9:38AM EDT38.000.040.030.04+0.01+33.33%125896.88%
SNAP221118C000390002022-08-01 10:02AM EDT39.000.030.030.040.00-539798.83%
SNAP221118C000400002022-08-16 10:07AM EDT40.000.040.030.040.00-7824100.78%
SNAP221118C000410002022-08-17 10:27AM EDT41.000.030.030.040.00-150531102.34%
SNAP221118C000420002022-07-21 11:16AM EDT42.000.080.010.040.00-6188499.22%
SNAP221118C000430002022-08-17 1:06PM EDT43.000.030.020.040.00-1693103.13%
SNAP221118C000440002022-08-15 1:36PM EDT44.000.040.020.030.00-2407103.13%
SNAP221118C000450002022-08-03 1:43PM EDT45.000.020.020.030.00-19407103.91%
SNAP221118C000460002022-08-10 3:03PM EDT46.000.030.020.030.00-10612105.47%
SNAP221118C000470002022-08-15 10:51AM EDT47.000.040.020.030.00-1691,092107.03%
SNAP221118C000480002022-07-28 3:53PM EDT48.000.030.020.030.00-50356107.81%
SNAP221118C000490002022-08-17 10:34AM EDT49.000.030.020.030.00-3068109.38%
SNAP221118C000500002022-08-17 2:40PM EDT50.000.020.020.03-0.01-33.33%302,166110.94%
Ponepor18 de noviembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SNAP221118P000010002022-07-20 1:21PM EDT1.000.010.000.040.00--112228.13%
SNAP221118P000020002022-08-11 10:31AM EDT2.000.020.000.030.00-178156.25%
SNAP221118P000030002022-08-16 11:11AM EDT3.000.010.010.030.00-480951126.56%
SNAP221118P000040002022-08-16 11:06AM EDT4.000.050.040.050.00-4396115.63%
SNAP221118P000050002022-08-15 1:41PM EDT5.000.110.070.110.00-10199107.03%
SNAP221118P000060002022-08-17 2:07PM EDT6.000.170.170.18+0.02+13.33%51,050101.95%
SNAP221118P000070002022-08-17 12:14PM EDT7.000.300.290.30+0.03+11.11%141,17596.68%
SNAP221118P000080002022-08-17 3:09PM EDT8.000.460.460.47+0.06+15.00%1152,88391.89%
SNAP221118P000090002022-08-17 3:14PM EDT9.000.710.700.72+0.08+12.70%21,32088.57%
SNAP221118P000100002022-08-17 2:52PM EDT10.001.001.021.04+0.08+8.70%629,45185.64%
SNAP221118P000110002022-08-17 11:57AM EDT11.001.521.401.45+0.29+23.58%144,20382.86%
SNAP221118P000120002022-08-17 3:50PM EDT12.001.921.911.93+0.23+13.61%1792,38881.15%
SNAP221118P000130002022-08-17 3:49PM EDT13.002.502.482.52+0.32+14.68%6523,72879.79%
SNAP221118P000140002022-08-17 3:25PM EDT14.003.153.103.20+0.10+3.28%361,25378.52%
SNAP221118P000150002022-08-17 12:13PM EDT15.004.003.853.90+0.50+14.29%142,86277.69%
SNAP221118P000160002022-08-17 10:45AM EDT16.004.804.604.70+0.30+6.67%154,47276.76%
SNAP221118P000170002022-08-17 11:29AM EDT17.005.755.455.55+0.71+14.09%264277.25%
SNAP221118P000180002022-08-17 10:53AM EDT18.006.556.306.40+0.67+11.39%1079375.98%
SNAP221118P000190002022-08-17 10:56AM EDT19.007.507.207.30-1.25-14.29%3125075.78%
SNAP221118P000200002022-08-17 3:12PM EDT20.008.158.108.25-0.59-6.75%1045175.98%
SNAP221118P000210002022-07-25 11:24AM EDT21.0011.139.059.150.00-55,21074.41%
SNAP221118P000220002022-07-25 3:43PM EDT22.0012.0910.0010.100.00-215073.83%
SNAP221118P000230002022-08-05 11:34AM EDT23.0012.9010.9511.100.00-3519774.80%
SNAP221118P000240002022-08-17 10:21AM EDT24.0012.0711.9512.05-1.28-9.59%13,17975.00%
SNAP221118P000250002022-07-14 3:18PM EDT25.0012.0513.3513.500.00-27,116115.72%
SNAP221118P000260002022-07-21 11:36AM EDT26.0010.4213.9014.000.00-141171.88%
SNAP221118P000270002022-07-25 12:11PM EDT27.0017.0114.9015.050.00-1032280.08%
SNAP221118P000280002022-08-16 10:01AM EDT28.0015.9515.9016.050.00-12682.81%
SNAP221118P000290002022-07-20 11:21AM EDT29.0013.9016.8517.000.00-17870.31%
SNAP221118P000300002022-07-27 10:47AM EDT30.0020.3017.8518.000.00-232772.66%
SNAP221118P000310002022-08-17 2:18PM EDT31.0018.9518.9019.00+1.65+9.54%26026784.38%
SNAP221118P000320002022-07-21 3:26PM EDT32.0015.9519.8520.000.00-152676.56%
SNAP221118P000330002022-08-17 2:18PM EDT33.0020.9020.9021.00-2.54-10.84%26024889.06%
SNAP221118P000340002022-07-27 2:53PM EDT34.0024.5021.8522.000.00-85081.25%
SNAP221118P000350002022-07-27 2:53PM EDT35.0025.4022.8523.000.00-1811082.81%
SNAP221118P000360002022-07-27 2:53PM EDT36.0026.5523.8524.000.00-40084.38%
SNAP221118P000370002022-07-27 2:53PM EDT37.0027.5524.8525.000.00-170086.72%
SNAP221118P000380002022-06-13 3:12PM EDT38.0025.8924.0524.150.00-1110.00%
SNAP221118P000390002022-07-27 2:53PM EDT39.0029.4026.8527.050.00-850100.78%
SNAP221118P000400002022-07-20 10:16AM EDT40.0024.7427.8028.050.00-5492.19%
SNAP221118P000410002022-06-16 1:41PM EDT41.0028.7527.1027.550.00-1100.00%
SNAP221118P000420002022-07-22 9:31AM EDT42.0031.0529.8030.050.00-1095.31%
SNAP221118P000430002022-07-22 9:31AM EDT43.0032.6530.8531.050.00-20107.81%
SNAP221118P000440002022-05-16 12:10AM EDT44.0022.050.000.000.00--00.00%
SNAP221118P000450002022-08-17 11:29AM EDT45.0033.3032.8533.00-0.55-1.62%1099.22%
SNAP221118P000460002022-05-25 3:21PM EDT46.0031.8231.2031.500.00-15200.00%
SNAP221118P000470002022-05-04 12:22PM EDT47.0020.1032.4532.700.00-110.00%
SNAP221118P000480002022-05-06 2:59PM EDT48.0023.3633.3533.650.00-2010.00%
SNAP221118P000490002022-05-05 12:26PM EDT49.0021.8034.3534.750.00-1200.00%
SNAP221118P000500002022-08-17 11:29AM EDT50.0038.3037.8538.05-0.60-1.54%20117.97%