Snap Inc. (SNAP)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Llamadaspor20 de enero de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP230120C00013000 | 2022-05-20 3:15PM EDT | 13.00 | 11.15 | 11.55 | 11.95 | -0.85 | -7.08% | 20 | 236 | 89.65% |
| SNAP230120C00015000 | 2022-05-20 1:50PM EDT | 15.00 | 9.81 | 10.15 | 10.45 | -0.42 | -4.11% | 10 | 336 | 85.55% |
| SNAP230120C00016000 | 2022-05-20 2:23PM EDT | 16.00 | 9.00 | 9.45 | 9.70 | -0.36 | -3.85% | 1 | 150 | 82.96% |
| SNAP230120C00017000 | 2022-05-06 2:52PM EDT | 17.00 | 10.45 | 8.85 | 9.20 | 0.00 | - | 1 | 1 | 83.25% |
| SNAP230120C00018000 | 2022-05-20 2:54PM EDT | 18.00 | 7.90 | 8.25 | 8.45 | -0.27 | -3.30% | 5 | 135 | 80.79% |
| SNAP230120C00019000 | 2022-05-19 2:05PM EDT | 19.00 | 7.67 | 7.65 | 7.85 | 0.00 | - | 1 | 5 | 79.27% |
| SNAP230120C00020000 | 2022-05-20 1:33PM EDT | 20.00 | 6.70 | 7.10 | 7.45 | -0.50 | -6.94% | 34 | 679 | 79.35% |
| SNAP230120C00021000 | 2022-05-12 2:04PM EDT | 21.00 | 6.53 | 6.55 | 6.75 | 0.00 | - | 11 | 71 | 76.73% |
| SNAP230120C00022000 | 2022-05-20 1:34PM EDT | 22.00 | 5.80 | 6.05 | 6.25 | -0.75 | -11.45% | 35 | 235 | 75.68% |
| SNAP230120C00023000 | 2022-05-20 3:55PM EDT | 23.00 | 5.68 | 5.55 | 5.80 | -0.08 | -1.39% | 63 | 180 | 74.61% |
| SNAP230120C00024000 | 2022-05-20 3:36PM EDT | 24.00 | 5.15 | 5.15 | 5.35 | -0.20 | -3.74% | 30 | 181 | 73.93% |
| SNAP230120C00025000 | 2022-05-19 1:19PM EDT | 25.00 | 5.00 | 4.75 | 4.90 | +0.15 | +3.09% | 1 | 1,203 | 72.90% |
| SNAP230120C00026000 | 2022-05-12 3:06PM EDT | 26.00 | 4.40 | 4.35 | 4.55 | 0.00 | - | 2 | 232 | 72.24% |
| SNAP230120C00027000 | 2022-05-20 1:13PM EDT | 27.00 | 3.75 | 4.00 | 4.20 | -0.42 | -10.07% | 7 | 5,310 | 71.63% |
| SNAP230120C00028000 | 2022-05-18 11:20AM EDT | 28.00 | 4.25 | 3.60 | 3.85 | 0.00 | - | 1 | 1,340 | 70.39% |
| SNAP230120C00029000 | 2022-05-20 2:20PM EDT | 29.00 | 3.40 | 3.35 | 3.55 | +0.05 | +1.49% | 42 | 910 | 70.22% |
| SNAP230120C00030000 | 2022-05-20 3:49PM EDT | 30.00 | 3.10 | 3.05 | 3.20 | 0.00 | - | 8 | 8,789 | 69.09% |
| SNAP230120C00031000 | 2022-05-13 12:21PM EDT | 31.00 | 3.40 | 2.82 | 2.99 | 0.00 | - | 1 | 987 | 69.14% |
| SNAP230120C00032000 | 2022-05-20 11:33AM EDT | 32.00 | 2.61 | 2.56 | 2.74 | -0.07 | -2.61% | 2 | 23,814 | 68.48% |
| SNAP230120C00033000 | 2022-05-20 12:03PM EDT | 33.00 | 2.35 | 2.35 | 2.57 | -0.45 | -16.07% | 7 | 391 | 68.48% |
| SNAP230120C00034000 | 2022-05-17 2:19PM EDT | 34.00 | 2.56 | 2.14 | 2.30 | 0.00 | - | 33 | 180 | 67.55% |
| SNAP230120C00035000 | 2022-05-20 3:38PM EDT | 35.00 | 1.96 | 1.95 | 2.12 | -0.14 | -6.67% | 4 | 5,212 | 67.21% |
| SNAP230120C00036000 | 2022-05-18 11:11AM EDT | 36.00 | 2.22 | 1.76 | 2.00 | 0.00 | - | 2 | 35 | 67.11% |
| SNAP230120C00037000 | 2022-05-20 9:53AM EDT | 37.00 | 1.89 | 1.59 | 1.76 | +0.18 | +10.53% | 21 | 7,818 | 66.04% |
| SNAP230120C00038000 | 2022-05-20 2:31PM EDT | 38.00 | 1.36 | 1.43 | 1.54 | -0.27 | -16.56% | 47 | 154 | 64.97% |
| SNAP230120C00039000 | 2022-05-20 10:30AM EDT | 39.00 | 1.51 | 1.32 | 1.43 | -0.04 | -2.58% | 38 | 244 | 65.01% |
| SNAP230120C00040000 | 2022-05-20 1:31PM EDT | 40.00 | 1.13 | 1.20 | 1.34 | -0.16 | -12.40% | 6 | 21,080 | 64.99% |
| SNAP230120C00041000 | 2022-05-20 3:24PM EDT | 41.00 | 1.06 | 1.08 | 1.20 | +0.02 | +1.92% | 1 | 156 | 64.36% |
| SNAP230120C00042000 | 2022-05-20 3:02PM EDT | 42.00 | 0.95 | 0.98 | 1.11 | -0.20 | -17.39% | 64 | 8,926 | 64.18% |
| SNAP230120C00043000 | 2022-05-17 3:23PM EDT | 43.00 | 1.25 | 0.88 | 1.01 | 0.00 | - | 12 | 56 | 63.77% |
| SNAP230120C00044000 | 2022-05-20 10:05AM EDT | 44.00 | 0.99 | 0.81 | 0.92 | +0.04 | +4.21% | 123 | 261 | 63.60% |
| SNAP230120C00045000 | 2022-05-19 10:26AM EDT | 45.00 | 0.92 | 0.73 | 0.79 | +0.10 | +12.20% | 9 | 12,534 | 62.74% |
| SNAP230120C00047000 | 2022-05-19 11:05AM EDT | 47.00 | 0.67 | 0.60 | 0.69 | 0.00 | - | 4 | 15,923 | 62.70% |
| SNAP230120C00050000 | 2022-05-20 3:55PM EDT | 50.00 | 0.51 | 0.45 | 0.50 | +0.01 | +2.00% | 28 | 43,728 | 61.72% |
| SNAP230120C00055000 | 2022-05-20 3:30PM EDT | 55.00 | 0.30 | 0.26 | 0.36 | -0.05 | -14.29% | 9 | 29,607 | 61.43% |
| SNAP230120C00060000 | 2022-05-20 1:15PM EDT | 60.00 | 0.21 | 0.18 | 0.28 | -0.03 | -12.50% | 2 | 29,015 | 62.40% |
| SNAP230120C00065000 | 2022-05-20 3:59PM EDT | 65.00 | 0.13 | 0.12 | 0.19 | -0.06 | -31.58% | 6 | 20,985 | 62.21% |
| SNAP230120C00070000 | 2022-05-20 11:41AM EDT | 70.00 | 0.11 | 0.11 | 0.15 | -0.04 | -26.67% | 73 | 37,025 | 63.87% |
| SNAP230120C00075000 | 2022-05-20 11:50AM EDT | 75.00 | 0.09 | 0.08 | 0.12 | -0.01 | -10.00% | 103 | 12,696 | 64.65% |
| SNAP230120C00080000 | 2022-05-20 10:21AM EDT | 80.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 13 | 18,409 | 64.84% |
| SNAP230120C00085000 | 2022-05-20 11:15AM EDT | 85.00 | 0.06 | 0.05 | 0.09 | -0.02 | -25.00% | 3 | 3,782 | 66.80% |
| SNAP230120C00090000 | 2022-05-18 11:03AM EDT | 90.00 | 0.06 | 0.04 | 0.08 | 0.00 | - | 5 | 8,517 | 67.97% |
| SNAP230120C00095000 | 2022-05-20 3:58PM EDT | 95.00 | 0.04 | 0.00 | 0.09 | -0.01 | -20.00% | 2 | 6,018 | 67.97% |
| SNAP230120C00100000 | 2022-05-20 12:32PM EDT | 100.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 16 | 11,700 | 64.06% |
| SNAP230120C00105000 | 2022-05-20 11:56AM EDT | 105.00 | 0.03 | 0.02 | 0.07 | -0.01 | -25.00% | 7 | 3,610 | 71.88% |
| SNAP230120C00110000 | 2022-05-20 1:38PM EDT | 110.00 | 0.02 | 0.00 | 0.11 | -0.01 | -33.33% | 11 | 5,639 | 75.20% |
| SNAP230120C00115000 | 2022-05-20 11:16AM EDT | 115.00 | 0.03 | 0.02 | 0.07 | 0.00 | - | 2 | 6,609 | 75.39% |
Ponepor20 de enero de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP230120P00013000 | 2022-05-20 3:09PM EDT | 13.00 | 1.36 | 1.23 | 1.35 | +0.06 | +4.62% | 1 | 4,089 | 84.42% |
| SNAP230120P00015000 | 2022-05-20 1:33PM EDT | 15.00 | 1.95 | 1.77 | 1.90 | +0.13 | +7.14% | 43 | 5,363 | 81.20% |
| SNAP230120P00016000 | 2022-05-20 3:47PM EDT | 16.00 | 2.20 | 2.08 | 2.21 | +0.10 | +4.76% | 7 | 2,201 | 79.61% |
| SNAP230120P00017000 | 2022-05-13 11:21AM EDT | 17.00 | 2.43 | 2.41 | 2.55 | 0.00 | - | 15 | 189 | 78.08% |
| SNAP230120P00018000 | 2022-05-20 9:34AM EDT | 18.00 | 2.50 | 2.78 | 2.93 | -0.42 | -14.38% | 10 | 3,928 | 76.81% |
| SNAP230120P00019000 | 2022-05-19 12:13PM EDT | 19.00 | 3.17 | 3.15 | 3.30 | 0.00 | - | 3 | 609 | 75.02% |
| SNAP230120P00020000 | 2022-05-20 3:05PM EDT | 20.00 | 3.89 | 3.60 | 3.75 | +0.34 | +9.58% | 12 | 10,854 | 74.15% |
| SNAP230120P00021000 | 2022-05-19 12:21PM EDT | 21.00 | 3.95 | 4.05 | 4.20 | -0.10 | -2.47% | 1 | 311 | 72.85% |
| SNAP230120P00022000 | 2022-05-19 3:56PM EDT | 22.00 | 4.60 | 4.55 | 4.70 | 0.00 | - | 530 | 6,433 | 71.92% |
| SNAP230120P00023000 | 2022-05-16 11:04AM EDT | 23.00 | 5.15 | 5.05 | 5.25 | 0.00 | - | 5 | 474 | 70.97% |
| SNAP230120P00024000 | 2022-05-19 9:49AM EDT | 24.00 | 6.15 | 5.60 | 5.75 | 0.00 | - | 1 | 237 | 69.68% |
| SNAP230120P00025000 | 2022-05-20 3:22PM EDT | 25.00 | 6.42 | 6.20 | 6.35 | +0.07 | +1.10% | 55 | 23,971 | 69.04% |
| SNAP230120P00026000 | 2022-05-19 11:31AM EDT | 26.00 | 6.92 | 6.80 | 6.95 | 0.00 | - | 1 | 89 | 68.12% |
| SNAP230120P00027000 | 2022-05-19 11:31AM EDT | 27.00 | 7.55 | 7.40 | 7.55 | 0.00 | - | 1 | 9,244 | 66.85% |
| SNAP230120P00028000 | 2022-05-09 9:56AM EDT | 28.00 | 7.60 | 8.05 | 8.20 | 0.00 | - | 13 | 53 | 65.94% |
| SNAP230120P00029000 | 2022-05-13 10:19AM EDT | 29.00 | 8.55 | 8.75 | 8.90 | 0.00 | - | 20 | 151 | 65.38% |
| SNAP230120P00030000 | 2022-05-20 10:52AM EDT | 30.00 | 9.32 | 9.45 | 9.60 | -0.18 | -1.89% | 1 | 18,546 | 64.55% |
| SNAP230120P00031000 | 2022-05-20 3:37PM EDT | 31.00 | 10.30 | 10.15 | 10.35 | -0.15 | -1.44% | 3 | 157 | 63.79% |
| SNAP230120P00032000 | 2022-05-20 3:38PM EDT | 32.00 | 11.05 | 10.95 | 11.10 | +0.06 | +0.55% | 8 | 74,328 | 63.43% |
| SNAP230120P00033000 | 2022-05-20 10:28AM EDT | 33.00 | 11.75 | 11.70 | 11.85 | +0.80 | +7.31% | 4 | 352 | 62.48% |
| SNAP230120P00034000 | 2022-05-17 3:18PM EDT | 34.00 | 11.75 | 12.50 | 12.65 | 0.00 | - | 6 | 323 | 61.96% |
| SNAP230120P00035000 | 2022-05-19 9:34AM EDT | 35.00 | 13.61 | 13.30 | 13.50 | 0.00 | - | 21 | 33,412 | 61.60% |
| SNAP230120P00036000 | 2022-05-20 3:37PM EDT | 36.00 | 14.25 | 14.10 | 14.30 | +0.45 | +3.26% | 2 | 109 | 60.60% |
| SNAP230120P00037000 | 2022-05-17 3:24PM EDT | 37.00 | 14.10 | 14.95 | 15.25 | 0.00 | - | 7 | 15,938 | 60.99% |
| SNAP230120P00038000 | 2022-05-17 3:22PM EDT | 38.00 | 14.95 | 15.80 | 16.05 | 0.00 | - | 3 | 27 | 59.94% |
| SNAP230120P00039000 | 2022-05-19 11:02AM EDT | 39.00 | 16.80 | 16.65 | 16.95 | 0.00 | - | 1 | 40 | 59.52% |
| SNAP230120P00040000 | 2022-05-20 3:37PM EDT | 40.00 | 17.70 | 17.55 | 17.80 | +0.05 | +0.28% | 30 | 30,872 | 58.86% |
| SNAP230120P00041000 | 2022-05-17 3:43PM EDT | 41.00 | 17.45 | 18.45 | 18.75 | 0.00 | - | 12 | 27 | 58.98% |
| SNAP230120P00042000 | 2022-05-20 3:41PM EDT | 42.00 | 19.45 | 19.30 | 19.55 | +0.25 | +1.30% | 33 | 41,283 | 56.79% |
| SNAP230120P00043000 | 2022-05-06 10:55AM EDT | 43.00 | 17.95 | 20.30 | 20.45 | 0.00 | - | 1 | 5 | 57.13% |
| SNAP230120P00044000 | 2022-05-17 11:40AM EDT | 44.00 | 20.65 | 21.20 | 21.40 | 0.00 | - | 2 | 31 | 56.69% |
| SNAP230120P00045000 | 2022-05-20 12:32PM EDT | 45.00 | 22.40 | 22.05 | 22.35 | +1.15 | +5.41% | 25 | 24,517 | 55.37% |
| SNAP230120P00047000 | 2022-05-20 11:49AM EDT | 47.00 | 24.22 | 23.95 | 24.20 | -0.63 | -2.54% | 5 | 9,756 | 54.00% |
| SNAP230120P00050000 | 2022-05-20 1:33PM EDT | 50.00 | 27.56 | 26.80 | 27.10 | +0.51 | +1.89% | 25 | 31,510 | 52.44% |
| SNAP230120P00055000 | 2022-05-20 3:30PM EDT | 55.00 | 32.12 | 31.65 | 32.05 | +0.35 | +1.10% | 1 | 20,230 | 51.66% |
| SNAP230120P00060000 | 2022-05-19 9:47AM EDT | 60.00 | 37.24 | 36.60 | 37.00 | 0.00 | - | 2 | 33,009 | 51.37% |
| SNAP230120P00065000 | 2022-05-16 10:08AM EDT | 65.00 | 40.88 | 41.45 | 42.10 | 0.00 | - | 1 | 16,842 | 51.56% |
| SNAP230120P00070000 | 2022-05-20 1:44PM EDT | 70.00 | 47.45 | 46.55 | 47.35 | +0.02 | +0.04% | 1 | 22,922 | 69.14% |
| SNAP230120P00075000 | 2022-05-19 3:51PM EDT | 75.00 | 51.73 | 51.55 | 52.35 | 0.00 | - | 4 | 3,769 | 72.36% |
| SNAP230120P00080000 | 2022-05-12 12:20PM EDT | 80.00 | 57.35 | 56.55 | 57.30 | 0.00 | - | 2 | 232 | 73.93% |
| SNAP230120P00085000 | 2022-04-25 9:33AM EDT | 85.00 | 55.57 | 61.45 | 62.10 | 0.00 | - | 1 | 323 | 62.70% |
| SNAP230120P00090000 | 2022-05-05 12:28PM EDT | 90.00 | 62.00 | 66.55 | 67.35 | 0.00 | - | 11 | 750 | 80.86% |
| SNAP230120P00095000 | 2022-02-10 1:45PM EDT | 95.00 | 53.90 | 64.75 | 65.45 | 0.00 | - | 10 | 436 | 0.00% |
| SNAP230120P00100000 | 2022-04-20 12:47PM EDT | 100.00 | 68.90 | 76.55 | 77.25 | 0.00 | - | 1 | 18 | 82.32% |
| SNAP230120P00105000 | 2021-12-02 3:17PM EDT | 105.00 | 58.30 | 58.50 | 58.85 | 0.00 | - | 22 | 113 | 0.00% |
| SNAP230120P00110000 | 2022-05-09 9:31AM EDT | 110.00 | 85.29 | 86.45 | 87.40 | 0.00 | - | 10 | 74 | 88.18% |
| SNAP230120P00115000 | 2022-01-03 12:02PM EDT | 115.00 | 68.21 | 82.55 | 83.30 | 0.00 | - | 2 | 143 | 0.00% |
© 2022 Yahoo. Todos los derechos reservados.
