U.S. markets closed

Snap Inc. (SNAP)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
10.50-0.37 (-3.40%)
Al cierre: 04:00PM EST
10.44 -0.06 (-0.57%)
Fuera de horario: 07:59PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor20 de enero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SNAP230120C000010002022-12-02 11:50AM EST1.009.629.459.55+0.55+6.06%26650.00%
SNAP230120C000020002022-12-01 9:47AM EST2.009.008.458.600.00-247221.88%
SNAP230120C000030002022-12-01 9:51AM EST3.007.907.457.600.00-1107168.75%
SNAP230120C000040002022-11-23 3:01PM EST4.006.406.506.600.00-253148.44%
SNAP230120C000050002022-11-22 3:34PM EST5.004.995.505.600.00-3206117.19%
SNAP230120C000060002022-12-01 9:42AM EST6.004.864.554.650.00-1594106.64%
SNAP230120C000070002022-12-02 2:13PM EST7.003.653.603.70-0.20-5.19%1,5042,43991.41%
SNAP230120C000080002022-12-02 2:12PM EST8.002.752.722.76-0.34-11.00%73,40579.10%
SNAP230120C000090002022-12-02 3:49PM EST9.001.891.931.97-0.12-5.97%104,66673.44%
SNAP230120C000100002022-12-02 3:58PM EST10.001.291.281.31-0.31-19.38%1,74218,70169.34%
SNAP230120C000110002022-12-02 3:47PM EST11.000.780.790.81-0.24-23.53%21222,52366.41%
SNAP230120C000120002022-12-02 3:49PM EST12.000.460.470.48-0.20-30.30%43820,21565.43%
SNAP230120C000130002022-12-02 3:54PM EST13.000.270.270.28-0.12-30.77%52410,23165.23%
SNAP230120C000140002022-12-02 3:59PM EST14.000.170.160.17-0.08-32.00%25614,02266.41%
SNAP230120C000150002022-12-02 3:48PM EST15.000.100.100.11-0.06-37.50%1,31023,28068.36%
SNAP230120C000160002022-12-02 1:45PM EST16.000.080.070.08-0.01-11.11%158,05571.88%
SNAP230120C000170002022-12-02 10:47AM EST17.000.050.050.060.00-1524,48875.00%
SNAP230120C000180002022-12-02 2:59PM EST18.000.040.040.05-0.01-20.00%14619,83978.91%
SNAP230120C000190002022-12-01 3:32PM EST19.000.040.030.040.00-3193,30982.03%
SNAP230120C000200002022-12-02 2:56PM EST20.000.030.030.04-0.01-25.00%3014,52887.50%
SNAP230120C000210002022-12-01 1:03PM EST21.000.030.020.030.00-156,61988.28%
SNAP230120C000220002022-11-23 9:39AM EST22.000.020.020.030.00-16,89792.97%
SNAP230120C000230002022-11-30 3:50PM EST23.000.030.020.030.00-648,49096.88%
SNAP230120C000240002022-12-02 2:18PM EST24.000.020.020.030.00-162,051101.56%
SNAP230120C000250002022-12-02 3:35PM EST25.000.010.010.02-0.01-50.00%125,64298.44%
SNAP230120C000260002022-11-29 9:30AM EST26.000.010.010.020.00-13,107103.13%
SNAP230120C000270002022-12-01 9:30AM EST27.000.010.010.020.00-28,457106.25%
SNAP230120C000280002022-11-29 11:47AM EST28.000.020.010.020.00-13,532109.38%
SNAP230120C000290002022-11-23 3:39PM EST29.000.010.010.020.00-13,107112.50%
SNAP230120C000300002022-12-02 10:49AM EST30.000.010.010.02-0.01-50.00%110,538115.63%
SNAP230120C000310002022-12-01 3:26PM EST31.000.010.010.020.00-32,497118.75%
SNAP230120C000320002022-11-30 3:55PM EST32.000.020.010.020.00-226,719121.88%
SNAP230120C000330002022-11-21 3:53PM EST33.000.010.010.020.00-371,157125.00%
SNAP230120C000340002022-11-02 10:31AM EST34.000.020.010.020.00-1515128.13%
SNAP230120C000350002022-12-02 11:28AM EST35.000.020.010.02+0.01+100.00%455,761129.69%
SNAP230120C000360002022-11-29 12:33PM EST36.000.010.010.020.00-10733132.81%
SNAP230120C000370002022-11-29 11:49AM EST37.000.010.010.020.00-69,413134.38%
SNAP230120C000380002022-11-30 3:26PM EST38.000.010.010.020.00-31,841137.50%
SNAP230120C000390002022-11-21 10:16AM EST39.000.010.010.020.00-253,137139.06%
SNAP230120C000400002022-12-01 1:44PM EST40.000.010.000.010.00-723,415125.00%
SNAP230120C000410002022-11-29 9:49AM EST41.000.010.000.010.00-5901131.25%
SNAP230120C000420002022-12-01 12:23PM EST42.000.010.000.010.00-1010,596131.25%
SNAP230120C000430002022-11-28 10:10AM EST43.000.010.000.010.00-5408131.25%
SNAP230120C000440002022-12-01 9:51AM EST44.000.010.000.010.00-1607134.38%
SNAP230120C000450002022-12-01 9:58AM EST45.000.010.000.010.00-113,309137.50%
SNAP230120C000470002022-12-02 3:02PM EST47.000.010.000.010.00-415,931137.50%
SNAP230120C000500002022-12-01 9:59AM EST50.000.010.000.010.00-2044,267143.75%
SNAP230120C000550002022-11-11 2:46PM EST55.000.010.000.010.00-1129,592150.00%
SNAP230120C000600002022-12-02 2:46PM EST60.000.010.000.010.00-330,296159.38%
SNAP230120C000650002022-11-23 1:56PM EST65.000.010.000.010.00-4021,055162.50%
SNAP230120C000700002022-11-28 12:54PM EST70.000.010.000.010.00-337,367168.75%
SNAP230120C000750002022-11-30 12:46PM EST75.000.010.000.010.00-513,219175.00%
SNAP230120C000800002022-12-02 1:16PM EST80.000.010.000.010.00-1019,037181.25%
SNAP230120C000850002022-11-14 1:27PM EST85.000.010.000.010.00-24,024187.50%
SNAP230120C000900002022-10-26 10:28AM EST90.000.010.000.010.00-1000187.50%
SNAP230120C000950002022-11-11 2:43PM EST95.000.010.000.010.00-16,051193.75%
SNAP230120C001000002022-11-29 10:09AM EST100.000.010.000.010.00-111,826196.88%
SNAP230120C001050002022-11-11 11:43AM EST105.000.010.000.010.00-33,790200.00%
SNAP230120C001100002022-10-21 8:30AM EST110.000.030.000.010.00-25,745206.25%
SNAP230120C001150002022-11-14 11:34AM EST115.000.010.000.010.00-6007,227206.25%
Ponepor20 de enero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SNAP230120P000010002022-11-16 12:32PM EST1.000.010.000.010.00-11,733250.00%
SNAP230120P000020002022-11-22 9:30AM EST2.000.010.000.010.00-23,373181.25%
SNAP230120P000030002022-11-14 11:08AM EST3.000.010.000.010.00-31,195137.50%
SNAP230120P000040002022-12-02 2:24PM EST4.000.020.010.02+0.01+100.00%1341,077121.88%
SNAP230120P000050002022-11-30 1:30PM EST5.000.030.020.030.00-22,585103.91%
SNAP230120P000060002022-12-02 3:48PM EST6.000.050.040.050.00-7112,07389.84%
SNAP230120P000070002022-12-02 2:55PM EST7.000.100.090.10+0.01+11.11%1525,54080.86%
SNAP230120P000080002022-12-02 1:51PM EST8.000.200.190.20+0.03+17.65%878,72473.44%
SNAP230120P000090002022-12-02 3:44PM EST9.000.390.390.40+0.04+11.43%8616,80168.75%
SNAP230120P000100002022-12-02 3:05PM EST10.000.740.720.74+0.10+15.63%24535,69864.84%
SNAP230120P000110002022-12-02 3:33PM EST11.001.221.231.25+0.15+14.02%22511,22262.50%
SNAP230120P000120002022-12-02 9:55AM EST12.001.981.901.93+0.31+18.56%137,91560.94%
SNAP230120P000130002022-12-02 11:44AM EST13.002.612.702.74+0.19+7.85%110,53860.16%
SNAP230120P000140002022-12-01 9:34AM EST14.003.533.553.650.00-27,22358.01%
SNAP230120P000150002022-12-01 2:28PM EST15.004.274.504.600.00-516,31558.59%
SNAP230120P000160002022-11-23 12:47PM EST16.005.735.505.600.00-39,25366.41%
SNAP230120P000170002022-11-23 3:47PM EST17.006.656.456.600.00-24,51765.63%
SNAP230120P000180002022-12-01 10:30AM EST18.007.507.457.600.00-403,78571.88%
SNAP230120P000190002022-11-17 1:35PM EST19.008.138.458.600.00-10014678.13%
SNAP230120P000200002022-12-01 1:00PM EST20.009.209.459.600.00-2482.81%
SNAP230120P000210002022-11-23 9:38AM EST21.0010.8510.4510.550.00-1250.00%
SNAP230120P000220002022-11-22 2:57PM EST22.0012.2011.4511.600.00-5292.97%
SNAP230120P000230002022-10-26 11:58AM EST23.0013.5012.7512.850.00-70153.13%
SNAP230120P000240002022-11-15 9:59AM EST24.0012.2013.4513.600.00-162101.56%
SNAP230120P000250002022-12-02 3:42PM EST25.0014.4514.4514.55+0.40+2.85%1,1214,61950.00%
SNAP230120P000260002022-12-01 3:21PM EST26.0015.0915.4515.550.00-4450.00%
SNAP230120P000270002022-11-22 2:18PM EST27.0017.2016.4516.550.00-21414750.00%
SNAP230120P000280002022-10-21 8:36AM EST28.0019.9517.4017.550.00-10128.91%
SNAP230120P000290002022-09-28 2:46PM EST29.0018.2018.8519.050.00-9550200.98%
SNAP230120P000300002022-11-30 3:22PM EST30.0019.9019.4519.600.00-480442123.44%
SNAP230120P000310002022-11-16 1:28PM EST31.0019.8320.4520.600.00-10126.56%
SNAP230120P000320002022-12-02 3:42PM EST32.0021.4521.4521.55+0.40+1.90%37030450.00%
SNAP230120P000330002022-10-03 9:59AM EST33.0023.2522.6522.850.00-20190.63%
SNAP230120P000340002022-10-21 1:20PM EST34.0026.4223.4023.550.00-11148.44%
SNAP230120P000350002022-12-01 3:45PM EST35.0024.0524.4524.600.00-2,700341138.28%
SNAP230120P000360002022-08-01 8:31AM EST36.0026.250.000.000.00-400.00%
SNAP230120P000370002022-11-30 1:17PM EST37.0027.2526.4526.600.00-1,9501,138143.75%
SNAP230120P000380002022-07-27 1:53PM EST38.0028.5527.2027.400.00-8500.00%
SNAP230120P000390002022-07-21 9:11AM EST39.0023.1527.3527.550.00-2900.00%
SNAP230120P000400002022-11-30 3:13PM EST40.0029.9029.4529.600.00-10,7605,263150.00%
SNAP230120P000410002022-07-22 11:49AM EST41.0030.9829.3529.550.00-100.00%
SNAP230120P000420002022-11-30 3:17PM EST42.0031.9531.4531.600.00-2,520877154.69%
SNAP230120P000430002022-05-26 1:54PM EST43.0028.2528.0528.700.00-120.00%
SNAP230120P000440002022-08-10 2:13PM EST44.0033.4531.2531.450.00-5,00000.00%
SNAP230120P000450002022-10-26 2:10PM EST45.0035.4534.7534.900.00-4400237.11%
SNAP230120P000470002022-11-30 3:19PM EST47.0036.9036.4536.600.00-945251165.63%
SNAP230120P000500002022-11-30 3:17PM EST50.0039.8039.4039.550.00-1,075519185.16%
SNAP230120P000550002022-11-08 1:04PM EST55.0044.8044.1544.700.00-80237.50%
SNAP230120P000600002022-12-02 11:09AM EST60.0049.4549.4049.60+0.25+0.51%17100.00%
SNAP230120P000650002022-10-31 11:43AM EST65.0055.1055.0055.300.00-10318.16%
SNAP230120P000700002022-11-09 9:30AM EST70.0059.8559.4559.600.00-120200.00%
SNAP230120P000750002022-12-01 10:30AM EST75.0064.5064.1564.600.00-11242.58%
SNAP230120P000800002022-10-19 12:44PM EST80.0069.2369.2069.550.00-80228.13%
SNAP230120P000850002022-11-09 10:27AM EST85.0075.3074.1574.650.00-440268.75%
SNAP230120P000900002022-12-01 10:03AM EST90.0079.1579.4079.650.00-4242221.88%
SNAP230120P000950002022-11-09 1:55PM EST95.0085.6584.1584.550.00-10242.97%
SNAP230120P001000002022-11-23 3:48PM EST100.0089.6589.1589.600.00-30268.75%
SNAP230120P001050002022-12-01 10:28AM EST105.0094.4594.3094.550.00-9292251.56%
SNAP230120P001100002022-12-01 10:35AM EST110.0099.4599.3599.550.00-114114255.47%
SNAP230120P001150002022-12-01 10:20AM EST115.00104.45104.15104.550.00-4243259.38%