Snap Inc. (SNAP)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP230120C00001000 | 2022-12-02 11:50AM EST | 1.00 | 9.62 | 9.45 | 9.55 | +0.55 | +6.06% | 2 | 66 | 50.00% |
| SNAP230120C00002000 | 2022-12-01 9:47AM EST | 2.00 | 9.00 | 8.45 | 8.60 | 0.00 | - | 2 | 47 | 221.88% |
| SNAP230120C00003000 | 2022-12-01 9:51AM EST | 3.00 | 7.90 | 7.45 | 7.60 | 0.00 | - | 1 | 107 | 168.75% |
| SNAP230120C00004000 | 2022-11-23 3:01PM EST | 4.00 | 6.40 | 6.50 | 6.60 | 0.00 | - | 2 | 53 | 148.44% |
| SNAP230120C00005000 | 2022-11-22 3:34PM EST | 5.00 | 4.99 | 5.50 | 5.60 | 0.00 | - | 3 | 206 | 117.19% |
| SNAP230120C00006000 | 2022-12-01 9:42AM EST | 6.00 | 4.86 | 4.55 | 4.65 | 0.00 | - | 1 | 594 | 106.64% |
| SNAP230120C00007000 | 2022-12-02 2:13PM EST | 7.00 | 3.65 | 3.60 | 3.70 | -0.20 | -5.19% | 1,504 | 2,439 | 91.41% |
| SNAP230120C00008000 | 2022-12-02 2:12PM EST | 8.00 | 2.75 | 2.72 | 2.76 | -0.34 | -11.00% | 7 | 3,405 | 79.10% |
| SNAP230120C00009000 | 2022-12-02 3:49PM EST | 9.00 | 1.89 | 1.93 | 1.97 | -0.12 | -5.97% | 10 | 4,666 | 73.44% |
| SNAP230120C00010000 | 2022-12-02 3:58PM EST | 10.00 | 1.29 | 1.28 | 1.31 | -0.31 | -19.38% | 1,742 | 18,701 | 69.34% |
| SNAP230120C00011000 | 2022-12-02 3:47PM EST | 11.00 | 0.78 | 0.79 | 0.81 | -0.24 | -23.53% | 212 | 22,523 | 66.41% |
| SNAP230120C00012000 | 2022-12-02 3:49PM EST | 12.00 | 0.46 | 0.47 | 0.48 | -0.20 | -30.30% | 438 | 20,215 | 65.43% |
| SNAP230120C00013000 | 2022-12-02 3:54PM EST | 13.00 | 0.27 | 0.27 | 0.28 | -0.12 | -30.77% | 524 | 10,231 | 65.23% |
| SNAP230120C00014000 | 2022-12-02 3:59PM EST | 14.00 | 0.17 | 0.16 | 0.17 | -0.08 | -32.00% | 256 | 14,022 | 66.41% |
| SNAP230120C00015000 | 2022-12-02 3:48PM EST | 15.00 | 0.10 | 0.10 | 0.11 | -0.06 | -37.50% | 1,310 | 23,280 | 68.36% |
| SNAP230120C00016000 | 2022-12-02 1:45PM EST | 16.00 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 15 | 8,055 | 71.88% |
| SNAP230120C00017000 | 2022-12-02 10:47AM EST | 17.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 15 | 24,488 | 75.00% |
| SNAP230120C00018000 | 2022-12-02 2:59PM EST | 18.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 146 | 19,839 | 78.91% |
| SNAP230120C00019000 | 2022-12-01 3:32PM EST | 19.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 319 | 3,309 | 82.03% |
| SNAP230120C00020000 | 2022-12-02 2:56PM EST | 20.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 30 | 14,528 | 87.50% |
| SNAP230120C00021000 | 2022-12-01 1:03PM EST | 21.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 15 | 6,619 | 88.28% |
| SNAP230120C00022000 | 2022-11-23 9:39AM EST | 22.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 6,897 | 92.97% |
| SNAP230120C00023000 | 2022-11-30 3:50PM EST | 23.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 64 | 8,490 | 96.88% |
| SNAP230120C00024000 | 2022-12-02 2:18PM EST | 24.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 16 | 2,051 | 101.56% |
| SNAP230120C00025000 | 2022-12-02 3:35PM EST | 25.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 25,642 | 98.44% |
| SNAP230120C00026000 | 2022-11-29 9:30AM EST | 26.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 3,107 | 103.13% |
| SNAP230120C00027000 | 2022-12-01 9:30AM EST | 27.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 8,457 | 106.25% |
| SNAP230120C00028000 | 2022-11-29 11:47AM EST | 28.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 3,532 | 109.38% |
| SNAP230120C00029000 | 2022-11-23 3:39PM EST | 29.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 3,107 | 112.50% |
| SNAP230120C00030000 | 2022-12-02 10:49AM EST | 30.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 10,538 | 115.63% |
| SNAP230120C00031000 | 2022-12-01 3:26PM EST | 31.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 2,497 | 118.75% |
| SNAP230120C00032000 | 2022-11-30 3:55PM EST | 32.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 26,719 | 121.88% |
| SNAP230120C00033000 | 2022-11-21 3:53PM EST | 33.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 37 | 1,157 | 125.00% |
| SNAP230120C00034000 | 2022-11-02 10:31AM EST | 34.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 515 | 128.13% |
| SNAP230120C00035000 | 2022-12-02 11:28AM EST | 35.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 45 | 5,761 | 129.69% |
| SNAP230120C00036000 | 2022-11-29 12:33PM EST | 36.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 733 | 132.81% |
| SNAP230120C00037000 | 2022-11-29 11:49AM EST | 37.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 6 | 9,413 | 134.38% |
| SNAP230120C00038000 | 2022-11-30 3:26PM EST | 38.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 1,841 | 137.50% |
| SNAP230120C00039000 | 2022-11-21 10:16AM EST | 39.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 25 | 3,137 | 139.06% |
| SNAP230120C00040000 | 2022-12-01 1:44PM EST | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 23,415 | 125.00% |
| SNAP230120C00041000 | 2022-11-29 9:49AM EST | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 901 | 131.25% |
| SNAP230120C00042000 | 2022-12-01 12:23PM EST | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 10,596 | 131.25% |
| SNAP230120C00043000 | 2022-11-28 10:10AM EST | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 408 | 131.25% |
| SNAP230120C00044000 | 2022-12-01 9:51AM EST | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 607 | 134.38% |
| SNAP230120C00045000 | 2022-12-01 9:58AM EST | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13,309 | 137.50% |
| SNAP230120C00047000 | 2022-12-02 3:02PM EST | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 15,931 | 137.50% |
| SNAP230120C00050000 | 2022-12-01 9:59AM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 44,267 | 143.75% |
| SNAP230120C00055000 | 2022-11-11 2:46PM EST | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 29,592 | 150.00% |
| SNAP230120C00060000 | 2022-12-02 2:46PM EST | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 30,296 | 159.38% |
| SNAP230120C00065000 | 2022-11-23 1:56PM EST | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 21,055 | 162.50% |
| SNAP230120C00070000 | 2022-11-28 12:54PM EST | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 37,367 | 168.75% |
| SNAP230120C00075000 | 2022-11-30 12:46PM EST | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 13,219 | 175.00% |
| SNAP230120C00080000 | 2022-12-02 1:16PM EST | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 19,037 | 181.25% |
| SNAP230120C00085000 | 2022-11-14 1:27PM EST | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,024 | 187.50% |
| SNAP230120C00090000 | 2022-10-26 10:28AM EST | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 0 | 187.50% |
| SNAP230120C00095000 | 2022-11-11 2:43PM EST | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,051 | 193.75% |
| SNAP230120C00100000 | 2022-11-29 10:09AM EST | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11,826 | 196.88% |
| SNAP230120C00105000 | 2022-11-11 11:43AM EST | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,790 | 200.00% |
| SNAP230120C00110000 | 2022-10-21 8:30AM EST | 110.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 5,745 | 206.25% |
| SNAP230120C00115000 | 2022-11-14 11:34AM EST | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 600 | 7,227 | 206.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP230120P00001000 | 2022-11-16 12:32PM EST | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,733 | 250.00% |
| SNAP230120P00002000 | 2022-11-22 9:30AM EST | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,373 | 181.25% |
| SNAP230120P00003000 | 2022-11-14 11:08AM EST | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,195 | 137.50% |
| SNAP230120P00004000 | 2022-12-02 2:24PM EST | 4.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 134 | 1,077 | 121.88% |
| SNAP230120P00005000 | 2022-11-30 1:30PM EST | 5.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 2,585 | 103.91% |
| SNAP230120P00006000 | 2022-12-02 3:48PM EST | 6.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 71 | 12,073 | 89.84% |
| SNAP230120P00007000 | 2022-12-02 2:55PM EST | 7.00 | 0.10 | 0.09 | 0.10 | +0.01 | +11.11% | 152 | 5,540 | 80.86% |
| SNAP230120P00008000 | 2022-12-02 1:51PM EST | 8.00 | 0.20 | 0.19 | 0.20 | +0.03 | +17.65% | 87 | 8,724 | 73.44% |
| SNAP230120P00009000 | 2022-12-02 3:44PM EST | 9.00 | 0.39 | 0.39 | 0.40 | +0.04 | +11.43% | 86 | 16,801 | 68.75% |
| SNAP230120P00010000 | 2022-12-02 3:05PM EST | 10.00 | 0.74 | 0.72 | 0.74 | +0.10 | +15.63% | 245 | 35,698 | 64.84% |
| SNAP230120P00011000 | 2022-12-02 3:33PM EST | 11.00 | 1.22 | 1.23 | 1.25 | +0.15 | +14.02% | 225 | 11,222 | 62.50% |
| SNAP230120P00012000 | 2022-12-02 9:55AM EST | 12.00 | 1.98 | 1.90 | 1.93 | +0.31 | +18.56% | 13 | 7,915 | 60.94% |
| SNAP230120P00013000 | 2022-12-02 11:44AM EST | 13.00 | 2.61 | 2.70 | 2.74 | +0.19 | +7.85% | 1 | 10,538 | 60.16% |
| SNAP230120P00014000 | 2022-12-01 9:34AM EST | 14.00 | 3.53 | 3.55 | 3.65 | 0.00 | - | 2 | 7,223 | 58.01% |
| SNAP230120P00015000 | 2022-12-01 2:28PM EST | 15.00 | 4.27 | 4.50 | 4.60 | 0.00 | - | 5 | 16,315 | 58.59% |
| SNAP230120P00016000 | 2022-11-23 12:47PM EST | 16.00 | 5.73 | 5.50 | 5.60 | 0.00 | - | 3 | 9,253 | 66.41% |
| SNAP230120P00017000 | 2022-11-23 3:47PM EST | 17.00 | 6.65 | 6.45 | 6.60 | 0.00 | - | 2 | 4,517 | 65.63% |
| SNAP230120P00018000 | 2022-12-01 10:30AM EST | 18.00 | 7.50 | 7.45 | 7.60 | 0.00 | - | 40 | 3,785 | 71.88% |
| SNAP230120P00019000 | 2022-11-17 1:35PM EST | 19.00 | 8.13 | 8.45 | 8.60 | 0.00 | - | 100 | 146 | 78.13% |
| SNAP230120P00020000 | 2022-12-01 1:00PM EST | 20.00 | 9.20 | 9.45 | 9.60 | 0.00 | - | 2 | 4 | 82.81% |
| SNAP230120P00021000 | 2022-11-23 9:38AM EST | 21.00 | 10.85 | 10.45 | 10.55 | 0.00 | - | 1 | 2 | 50.00% |
| SNAP230120P00022000 | 2022-11-22 2:57PM EST | 22.00 | 12.20 | 11.45 | 11.60 | 0.00 | - | 5 | 2 | 92.97% |
| SNAP230120P00023000 | 2022-10-26 11:58AM EST | 23.00 | 13.50 | 12.75 | 12.85 | 0.00 | - | 7 | 0 | 153.13% |
| SNAP230120P00024000 | 2022-11-15 9:59AM EST | 24.00 | 12.20 | 13.45 | 13.60 | 0.00 | - | 16 | 2 | 101.56% |
| SNAP230120P00025000 | 2022-12-02 3:42PM EST | 25.00 | 14.45 | 14.45 | 14.55 | +0.40 | +2.85% | 1,121 | 4,619 | 50.00% |
| SNAP230120P00026000 | 2022-12-01 3:21PM EST | 26.00 | 15.09 | 15.45 | 15.55 | 0.00 | - | 4 | 4 | 50.00% |
| SNAP230120P00027000 | 2022-11-22 2:18PM EST | 27.00 | 17.20 | 16.45 | 16.55 | 0.00 | - | 214 | 147 | 50.00% |
| SNAP230120P00028000 | 2022-10-21 8:36AM EST | 28.00 | 19.95 | 17.40 | 17.55 | 0.00 | - | 1 | 0 | 128.91% |
| SNAP230120P00029000 | 2022-09-28 2:46PM EST | 29.00 | 18.20 | 18.85 | 19.05 | 0.00 | - | 955 | 0 | 200.98% |
| SNAP230120P00030000 | 2022-11-30 3:22PM EST | 30.00 | 19.90 | 19.45 | 19.60 | 0.00 | - | 480 | 442 | 123.44% |
| SNAP230120P00031000 | 2022-11-16 1:28PM EST | 31.00 | 19.83 | 20.45 | 20.60 | 0.00 | - | 1 | 0 | 126.56% |
| SNAP230120P00032000 | 2022-12-02 3:42PM EST | 32.00 | 21.45 | 21.45 | 21.55 | +0.40 | +1.90% | 370 | 304 | 50.00% |
| SNAP230120P00033000 | 2022-10-03 9:59AM EST | 33.00 | 23.25 | 22.65 | 22.85 | 0.00 | - | 2 | 0 | 190.63% |
| SNAP230120P00034000 | 2022-10-21 1:20PM EST | 34.00 | 26.42 | 23.40 | 23.55 | 0.00 | - | 1 | 1 | 148.44% |
| SNAP230120P00035000 | 2022-12-01 3:45PM EST | 35.00 | 24.05 | 24.45 | 24.60 | 0.00 | - | 2,700 | 341 | 138.28% |
| SNAP230120P00036000 | 2022-08-01 8:31AM EST | 36.00 | 26.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SNAP230120P00037000 | 2022-11-30 1:17PM EST | 37.00 | 27.25 | 26.45 | 26.60 | 0.00 | - | 1,950 | 1,138 | 143.75% |
| SNAP230120P00038000 | 2022-07-27 1:53PM EST | 38.00 | 28.55 | 27.20 | 27.40 | 0.00 | - | 85 | 0 | 0.00% |
| SNAP230120P00039000 | 2022-07-21 9:11AM EST | 39.00 | 23.15 | 27.35 | 27.55 | 0.00 | - | 29 | 0 | 0.00% |
| SNAP230120P00040000 | 2022-11-30 3:13PM EST | 40.00 | 29.90 | 29.45 | 29.60 | 0.00 | - | 10,760 | 5,263 | 150.00% |
| SNAP230120P00041000 | 2022-07-22 11:49AM EST | 41.00 | 30.98 | 29.35 | 29.55 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP230120P00042000 | 2022-11-30 3:17PM EST | 42.00 | 31.95 | 31.45 | 31.60 | 0.00 | - | 2,520 | 877 | 154.69% |
| SNAP230120P00043000 | 2022-05-26 1:54PM EST | 43.00 | 28.25 | 28.05 | 28.70 | 0.00 | - | 1 | 2 | 0.00% |
| SNAP230120P00044000 | 2022-08-10 2:13PM EST | 44.00 | 33.45 | 31.25 | 31.45 | 0.00 | - | 5,000 | 0 | 0.00% |
| SNAP230120P00045000 | 2022-10-26 2:10PM EST | 45.00 | 35.45 | 34.75 | 34.90 | 0.00 | - | 440 | 0 | 237.11% |
| SNAP230120P00047000 | 2022-11-30 3:19PM EST | 47.00 | 36.90 | 36.45 | 36.60 | 0.00 | - | 945 | 251 | 165.63% |
| SNAP230120P00050000 | 2022-11-30 3:17PM EST | 50.00 | 39.80 | 39.40 | 39.55 | 0.00 | - | 1,075 | 519 | 185.16% |
| SNAP230120P00055000 | 2022-11-08 1:04PM EST | 55.00 | 44.80 | 44.15 | 44.70 | 0.00 | - | 8 | 0 | 237.50% |
| SNAP230120P00060000 | 2022-12-02 11:09AM EST | 60.00 | 49.45 | 49.40 | 49.60 | +0.25 | +0.51% | 1 | 7 | 100.00% |
| SNAP230120P00065000 | 2022-10-31 11:43AM EST | 65.00 | 55.10 | 55.00 | 55.30 | 0.00 | - | 1 | 0 | 318.16% |
| SNAP230120P00070000 | 2022-11-09 9:30AM EST | 70.00 | 59.85 | 59.45 | 59.60 | 0.00 | - | 12 | 0 | 200.00% |
| SNAP230120P00075000 | 2022-12-01 10:30AM EST | 75.00 | 64.50 | 64.15 | 64.60 | 0.00 | - | 1 | 1 | 242.58% |
| SNAP230120P00080000 | 2022-10-19 12:44PM EST | 80.00 | 69.23 | 69.20 | 69.55 | 0.00 | - | 8 | 0 | 228.13% |
| SNAP230120P00085000 | 2022-11-09 10:27AM EST | 85.00 | 75.30 | 74.15 | 74.65 | 0.00 | - | 44 | 0 | 268.75% |
| SNAP230120P00090000 | 2022-12-01 10:03AM EST | 90.00 | 79.15 | 79.40 | 79.65 | 0.00 | - | 42 | 42 | 221.88% |
| SNAP230120P00095000 | 2022-11-09 1:55PM EST | 95.00 | 85.65 | 84.15 | 84.55 | 0.00 | - | 1 | 0 | 242.97% |
| SNAP230120P00100000 | 2022-11-23 3:48PM EST | 100.00 | 89.65 | 89.15 | 89.60 | 0.00 | - | 3 | 0 | 268.75% |
| SNAP230120P00105000 | 2022-12-01 10:28AM EST | 105.00 | 94.45 | 94.30 | 94.55 | 0.00 | - | 92 | 92 | 251.56% |
| SNAP230120P00110000 | 2022-12-01 10:35AM EST | 110.00 | 99.45 | 99.35 | 99.55 | 0.00 | - | 114 | 114 | 255.47% |
| SNAP230120P00115000 | 2022-12-01 10:20AM EST | 115.00 | 104.45 | 104.15 | 104.55 | 0.00 | - | 42 | 43 | 259.38% |
© 2022 Yahoo. Todos los derechos reservados.
