U.S. markets closed

Snap Inc. (SNAP)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
23.26+0.06 (+0.26%)
Al cierre: 04:00PM EDT
23.30 +0.04 (+0.17%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor20 de enero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SNAP230120C000130002022-05-20 3:15PM EDT13.0011.1511.5511.95-0.85-7.08%2023689.65%
SNAP230120C000150002022-05-20 1:50PM EDT15.009.8110.1510.45-0.42-4.11%1033685.55%
SNAP230120C000160002022-05-20 2:23PM EDT16.009.009.459.70-0.36-3.85%115082.96%
SNAP230120C000170002022-05-06 2:52PM EDT17.0010.458.859.200.00-1183.25%
SNAP230120C000180002022-05-20 2:54PM EDT18.007.908.258.45-0.27-3.30%513580.79%
SNAP230120C000190002022-05-19 2:05PM EDT19.007.677.657.850.00-1579.27%
SNAP230120C000200002022-05-20 1:33PM EDT20.006.707.107.45-0.50-6.94%3467979.35%
SNAP230120C000210002022-05-12 2:04PM EDT21.006.536.556.750.00-117176.73%
SNAP230120C000220002022-05-20 1:34PM EDT22.005.806.056.25-0.75-11.45%3523575.68%
SNAP230120C000230002022-05-20 3:55PM EDT23.005.685.555.80-0.08-1.39%6318074.61%
SNAP230120C000240002022-05-20 3:36PM EDT24.005.155.155.35-0.20-3.74%3018173.93%
SNAP230120C000250002022-05-19 1:19PM EDT25.005.004.754.90+0.15+3.09%11,20372.90%
SNAP230120C000260002022-05-12 3:06PM EDT26.004.404.354.550.00-223272.24%
SNAP230120C000270002022-05-20 1:13PM EDT27.003.754.004.20-0.42-10.07%75,31071.63%
SNAP230120C000280002022-05-18 11:20AM EDT28.004.253.603.850.00-11,34070.39%
SNAP230120C000290002022-05-20 2:20PM EDT29.003.403.353.55+0.05+1.49%4291070.22%
SNAP230120C000300002022-05-20 3:49PM EDT30.003.103.053.200.00-88,78969.09%
SNAP230120C000310002022-05-13 12:21PM EDT31.003.402.822.990.00-198769.14%
SNAP230120C000320002022-05-20 11:33AM EDT32.002.612.562.74-0.07-2.61%223,81468.48%
SNAP230120C000330002022-05-20 12:03PM EDT33.002.352.352.57-0.45-16.07%739168.48%
SNAP230120C000340002022-05-17 2:19PM EDT34.002.562.142.300.00-3318067.55%
SNAP230120C000350002022-05-20 3:38PM EDT35.001.961.952.12-0.14-6.67%45,21267.21%
SNAP230120C000360002022-05-18 11:11AM EDT36.002.221.762.000.00-23567.11%
SNAP230120C000370002022-05-20 9:53AM EDT37.001.891.591.76+0.18+10.53%217,81866.04%
SNAP230120C000380002022-05-20 2:31PM EDT38.001.361.431.54-0.27-16.56%4715464.97%
SNAP230120C000390002022-05-20 10:30AM EDT39.001.511.321.43-0.04-2.58%3824465.01%
SNAP230120C000400002022-05-20 1:31PM EDT40.001.131.201.34-0.16-12.40%621,08064.99%
SNAP230120C000410002022-05-20 3:24PM EDT41.001.061.081.20+0.02+1.92%115664.36%
SNAP230120C000420002022-05-20 3:02PM EDT42.000.950.981.11-0.20-17.39%648,92664.18%
SNAP230120C000430002022-05-17 3:23PM EDT43.001.250.881.010.00-125663.77%
SNAP230120C000440002022-05-20 10:05AM EDT44.000.990.810.92+0.04+4.21%12326163.60%
SNAP230120C000450002022-05-19 10:26AM EDT45.000.920.730.79+0.10+12.20%912,53462.74%
SNAP230120C000470002022-05-19 11:05AM EDT47.000.670.600.690.00-415,92362.70%
SNAP230120C000500002022-05-20 3:55PM EDT50.000.510.450.50+0.01+2.00%2843,72861.72%
SNAP230120C000550002022-05-20 3:30PM EDT55.000.300.260.36-0.05-14.29%929,60761.43%
SNAP230120C000600002022-05-20 1:15PM EDT60.000.210.180.28-0.03-12.50%229,01562.40%
SNAP230120C000650002022-05-20 3:59PM EDT65.000.130.120.19-0.06-31.58%620,98562.21%
SNAP230120C000700002022-05-20 11:41AM EDT70.000.110.110.15-0.04-26.67%7337,02563.87%
SNAP230120C000750002022-05-20 11:50AM EDT75.000.090.080.12-0.01-10.00%10312,69664.65%
SNAP230120C000800002022-05-20 10:21AM EDT80.000.080.050.100.00-1318,40964.84%
SNAP230120C000850002022-05-20 11:15AM EDT85.000.060.050.09-0.02-25.00%33,78266.80%
SNAP230120C000900002022-05-18 11:03AM EDT90.000.060.040.080.00-58,51767.97%
SNAP230120C000950002022-05-20 3:58PM EDT95.000.040.000.09-0.01-20.00%26,01867.97%
SNAP230120C001000002022-05-20 12:32PM EDT100.000.020.000.04-0.02-50.00%1611,70064.06%
SNAP230120C001050002022-05-20 11:56AM EDT105.000.030.020.07-0.01-25.00%73,61071.88%
SNAP230120C001100002022-05-20 1:38PM EDT110.000.020.000.11-0.01-33.33%115,63975.20%
SNAP230120C001150002022-05-20 11:16AM EDT115.000.030.020.070.00-26,60975.39%
Ponepor20 de enero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SNAP230120P000130002022-05-20 3:09PM EDT13.001.361.231.35+0.06+4.62%14,08984.42%
SNAP230120P000150002022-05-20 1:33PM EDT15.001.951.771.90+0.13+7.14%435,36381.20%
SNAP230120P000160002022-05-20 3:47PM EDT16.002.202.082.21+0.10+4.76%72,20179.61%
SNAP230120P000170002022-05-13 11:21AM EDT17.002.432.412.550.00-1518978.08%
SNAP230120P000180002022-05-20 9:34AM EDT18.002.502.782.93-0.42-14.38%103,92876.81%
SNAP230120P000190002022-05-19 12:13PM EDT19.003.173.153.300.00-360975.02%
SNAP230120P000200002022-05-20 3:05PM EDT20.003.893.603.75+0.34+9.58%1210,85474.15%
SNAP230120P000210002022-05-19 12:21PM EDT21.003.954.054.20-0.10-2.47%131172.85%
SNAP230120P000220002022-05-19 3:56PM EDT22.004.604.554.700.00-5306,43371.92%
SNAP230120P000230002022-05-16 11:04AM EDT23.005.155.055.250.00-547470.97%
SNAP230120P000240002022-05-19 9:49AM EDT24.006.155.605.750.00-123769.68%
SNAP230120P000250002022-05-20 3:22PM EDT25.006.426.206.35+0.07+1.10%5523,97169.04%
SNAP230120P000260002022-05-19 11:31AM EDT26.006.926.806.950.00-18968.12%
SNAP230120P000270002022-05-19 11:31AM EDT27.007.557.407.550.00-19,24466.85%
SNAP230120P000280002022-05-09 9:56AM EDT28.007.608.058.200.00-135365.94%
SNAP230120P000290002022-05-13 10:19AM EDT29.008.558.758.900.00-2015165.38%
SNAP230120P000300002022-05-20 10:52AM EDT30.009.329.459.60-0.18-1.89%118,54664.55%
SNAP230120P000310002022-05-20 3:37PM EDT31.0010.3010.1510.35-0.15-1.44%315763.79%
SNAP230120P000320002022-05-20 3:38PM EDT32.0011.0510.9511.10+0.06+0.55%874,32863.43%
SNAP230120P000330002022-05-20 10:28AM EDT33.0011.7511.7011.85+0.80+7.31%435262.48%
SNAP230120P000340002022-05-17 3:18PM EDT34.0011.7512.5012.650.00-632361.96%
SNAP230120P000350002022-05-19 9:34AM EDT35.0013.6113.3013.500.00-2133,41261.60%
SNAP230120P000360002022-05-20 3:37PM EDT36.0014.2514.1014.30+0.45+3.26%210960.60%
SNAP230120P000370002022-05-17 3:24PM EDT37.0014.1014.9515.250.00-715,93860.99%
SNAP230120P000380002022-05-17 3:22PM EDT38.0014.9515.8016.050.00-32759.94%
SNAP230120P000390002022-05-19 11:02AM EDT39.0016.8016.6516.950.00-14059.52%
SNAP230120P000400002022-05-20 3:37PM EDT40.0017.7017.5517.80+0.05+0.28%3030,87258.86%
SNAP230120P000410002022-05-17 3:43PM EDT41.0017.4518.4518.750.00-122758.98%
SNAP230120P000420002022-05-20 3:41PM EDT42.0019.4519.3019.55+0.25+1.30%3341,28356.79%
SNAP230120P000430002022-05-06 10:55AM EDT43.0017.9520.3020.450.00-1557.13%
SNAP230120P000440002022-05-17 11:40AM EDT44.0020.6521.2021.400.00-23156.69%
SNAP230120P000450002022-05-20 12:32PM EDT45.0022.4022.0522.35+1.15+5.41%2524,51755.37%
SNAP230120P000470002022-05-20 11:49AM EDT47.0024.2223.9524.20-0.63-2.54%59,75654.00%
SNAP230120P000500002022-05-20 1:33PM EDT50.0027.5626.8027.10+0.51+1.89%2531,51052.44%
SNAP230120P000550002022-05-20 3:30PM EDT55.0032.1231.6532.05+0.35+1.10%120,23051.66%
SNAP230120P000600002022-05-19 9:47AM EDT60.0037.2436.6037.000.00-233,00951.37%
SNAP230120P000650002022-05-16 10:08AM EDT65.0040.8841.4542.100.00-116,84251.56%
SNAP230120P000700002022-05-20 1:44PM EDT70.0047.4546.5547.35+0.02+0.04%122,92269.14%
SNAP230120P000750002022-05-19 3:51PM EDT75.0051.7351.5552.350.00-43,76972.36%
SNAP230120P000800002022-05-12 12:20PM EDT80.0057.3556.5557.300.00-223273.93%
SNAP230120P000850002022-04-25 9:33AM EDT85.0055.5761.4562.100.00-132362.70%
SNAP230120P000900002022-05-05 12:28PM EDT90.0062.0066.5567.350.00-1175080.86%
SNAP230120P000950002022-02-10 1:45PM EDT95.0053.9064.7565.450.00-104360.00%
SNAP230120P001000002022-04-20 12:47PM EDT100.0068.9076.5577.250.00-11882.32%
SNAP230120P001050002021-12-02 3:17PM EDT105.0058.3058.5058.850.00-221130.00%
SNAP230120P001100002022-05-09 9:31AM EDT110.0085.2986.4587.400.00-107488.18%
SNAP230120P001150002022-01-03 12:02PM EDT115.0068.2182.5583.300.00-21430.00%