U.S. markets closed

Snap Inc. (SNAP)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
48.85-0.91 (-1.83%)
Al cierre: 04:00PM EST
49.00 +0.15 (+0.31%)
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
SNAP230120C000130002021-11-23 1:13PM EST13.0037.8034.5537.100.00-15699.56%
SNAP230120C000150002021-11-26 11:56AM EST15.0035.1532.3536.050.00-119265.72%
SNAP230120C000180002021-11-12 1:07PM EST18.0035.9030.1533.050.00-13566.89%
SNAP230120C000200002021-11-23 11:48AM EST20.0031.6028.1031.500.00-527864.45%
SNAP230120C000220002021-11-22 10:19AM EST22.0029.2527.4528.450.00-32260.94%
SNAP230120C000250002021-11-29 2:46PM EST25.0025.5625.3025.95-1.10-4.13%126761.38%
SNAP230120C000270002021-11-26 12:51PM EST27.0024.9023.7024.200.00-208659.28%
SNAP230120C000300002021-11-26 10:31AM EST30.0022.2421.5521.850.00-930958.06%
SNAP230120C000320002021-11-29 2:01PM EST32.0020.1519.4520.80-0.15-0.74%31,00656.10%
SNAP230120C000350002021-11-26 12:49PM EST35.0019.3517.8518.500.00-61,40955.66%
SNAP230120C000370002021-11-26 12:24PM EST37.0018.2516.5518.100.00-629857.73%
SNAP230120C000400002021-11-29 3:12PM EST40.0015.1414.7515.40-0.69-4.36%546,92553.87%
SNAP230120C000420002021-11-29 11:47AM EST42.0014.0013.8514.40-0.55-3.78%101,68154.22%
SNAP230120C000450002021-11-29 3:46PM EST45.0012.6512.3012.75-1.05-7.66%232,12753.14%
SNAP230120C000470002021-11-29 3:30PM EST47.0011.7011.4511.80-0.46-3.78%141,48052.93%
SNAP230120C000500002021-11-29 3:45PM EST50.0010.4410.4010.55-1.11-9.61%24726,67153.08%
SNAP230120C000550002021-11-29 3:47PM EST55.008.708.508.80-0.95-9.84%9619,67052.50%
SNAP230120C000600002021-11-29 3:48PM EST60.007.207.007.35-0.80-10.00%32322,53652.25%
SNAP230120C000650002021-11-29 2:22PM EST65.006.006.006.15-0.86-12.54%5714,75952.64%
SNAP230120C000700002021-11-29 2:31PM EST70.005.005.005.35-0.70-12.28%5025,54953.06%
SNAP230120C000750002021-11-29 3:59PM EST75.004.304.154.40-0.50-10.42%6310,39552.62%
SNAP230120C000800002021-11-29 2:17PM EST80.003.653.553.80-0.55-13.10%14417,93553.07%
SNAP230120C000850002021-11-29 3:36PM EST85.003.183.003.25-0.45-12.40%293,09953.19%
SNAP230120C000900002021-11-29 1:20PM EST90.002.672.662.80-0.45-14.42%3548,12353.72%
SNAP230120C000950002021-11-26 12:04PM EST95.002.672.142.440.00-105,89653.48%
SNAP230120C001000002021-11-29 3:56PM EST100.002.051.952.15-0.40-16.33%6388,56554.22%
SNAP230120C001050002021-11-29 3:19PM EST105.001.751.602.02-0.37-17.45%553,26554.64%
SNAP230120C001100002021-11-29 1:45PM EST110.001.581.491.66-0.36-18.56%55,17454.79%
SNAP230120C001150002021-11-29 2:59PM EST115.001.391.361.48-0.29-17.26%1082,47755.35%
Ponepor20 de enero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SNAP230120P000130002021-11-29 10:39AM EST13.000.250.210.280.00-21,31368.46%
SNAP230120P000150002021-11-23 11:51AM EST15.000.340.250.580.00-212368.16%
SNAP230120P000180002021-11-09 1:23PM EST18.000.450.240.840.00-114661.87%
SNAP230120P000200002021-11-24 12:08PM EST20.000.800.500.900.00-455359.57%
SNAP230120P000220002021-11-24 10:04AM EST22.001.020.911.060.00-276359.08%
SNAP230120P000250002021-11-29 10:53AM EST25.001.511.361.520.00-78,07957.28%
SNAP230120P000270002021-11-29 11:06AM EST27.001.881.731.91+0.05+2.73%153,02656.31%
SNAP230120P000300002021-11-29 2:32PM EST30.002.542.422.60-0.17-6.27%23518,61155.08%
SNAP230120P000320002021-11-22 11:17AM EST32.003.002.963.150.00-15368,74354.37%
SNAP230120P000350002021-11-29 10:35AM EST35.004.083.854.10-0.02-0.49%3031,35353.26%
SNAP230120P000370002021-11-23 2:58PM EST37.004.503.854.900.00-8820,35750.65%
SNAP230120P000400002021-11-29 3:36PM EST40.005.895.756.20-0.11-1.83%18335,38252.43%
SNAP230120P000420002021-11-29 11:47AM EST42.006.956.657.00+0.15+2.21%608,76351.73%
SNAP230120P000450002021-11-29 12:19PM EST45.008.308.158.40-0.05-0.60%5124,06951.06%
SNAP230120P000470002021-11-23 1:54PM EST47.009.009.209.650.00-34411,44551.17%
SNAP230120P000500002021-11-29 3:32PM EST50.0011.0011.0011.25+0.17+1.57%5129,67250.64%
SNAP230120P000550002021-11-29 3:50PM EST55.0014.2814.2014.60+0.23+1.64%24122,58850.61%
SNAP230120P000600002021-11-29 3:36PM EST60.0017.6817.7018.05+0.12+0.68%12037,27550.11%
SNAP230120P000650002021-11-29 12:00PM EST65.0021.6621.4521.90-0.19-0.87%117,45051.07%
SNAP230120P000700002021-11-26 11:33AM EST70.0025.5225.4525.95-0.05-0.20%123,75251.17%
SNAP230120P000750002021-11-29 3:31PM EST75.0029.6529.7530.15-0.15-0.50%814,50850.09%
SNAP230120P000800002021-11-29 9:57AM EST80.0033.7233.9034.55-0.22-0.65%22,11551.54%
SNAP230120P000850002021-11-26 12:48PM EST85.0038.0338.2039.100.00-102,69852.17%
SNAP230120P000900002021-11-26 12:41PM EST90.0042.5043.1043.600.00-431,17250.22%
SNAP230120P000950002021-11-23 9:30AM EST95.0047.9047.7048.250.00-273050.13%
SNAP230120P001000002021-11-19 3:48PM EST100.0050.5252.4552.900.00-73950.12%
SNAP230120P001050002021-10-26 12:34PM EST105.0050.7556.4557.100.00-67446.83%
SNAP230120P001100002021-11-22 3:48PM EST110.0061.6861.6062.550.00-171853.33%
SNAP230120P001150002021-11-22 3:48PM EST115.0066.4866.5567.250.00-47352.32%