U.S. markets closed

Snap Inc. (SNAP)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
11.00-0.40 (-3.51%)
Al cierre: 04:02PM EST
11.03 +0.03 (+0.27%)
Fuera de horario: 07:59PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor21 de abril de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SNAP230421C000010002023-02-01 11:15AM EST1.008.959.9510.150.00-212287.50%
SNAP230421C000020002023-01-27 9:55AM EST2.008.258.959.100.00-11178.13%
SNAP230421C000030002023-02-02 11:05AM EST3.008.357.908.250.00-17165.63%
SNAP230421C000040002023-02-02 1:41PM EST4.007.657.057.150.00-1196139.45%
SNAP230421C000050002023-02-02 2:01PM EST5.006.686.006.250.00-517117.58%
SNAP230421C000060002023-02-01 3:49PM EST6.004.445.105.200.00-26898.44%
SNAP230421C000070002023-02-02 2:16PM EST7.004.704.204.300.00-228390.23%
SNAP230421C000080002023-02-02 3:41PM EST8.003.703.353.400.00-1854980.86%
SNAP230421C000090002023-02-03 1:01PM EST9.002.872.602.64+0.11+3.99%132,65776.95%
SNAP230421C000100002023-02-03 3:40PM EST10.001.961.951.98-0.21-9.68%2523,60573.63%
SNAP230421C000110002023-02-03 1:30PM EST11.001.531.421.44-0.09-5.56%4794,88571.29%
SNAP230421C000120002023-02-03 3:57PM EST12.001.021.001.02-0.17-14.29%1,3949,55969.43%
SNAP230421C000130002023-02-03 3:49PM EST13.000.700.700.72-0.13-15.66%5009,17768.75%
SNAP230421C000140002023-02-03 3:35PM EST14.000.500.480.50-0.07-12.28%1736,47068.26%
SNAP230421C000150002023-02-03 3:43PM EST15.000.340.330.34-0.04-10.53%1575,13067.97%
SNAP230421C000160002023-02-03 3:47PM EST16.000.230.230.25-0.06-20.69%1042,52068.75%
SNAP230421C000170002023-02-03 1:10PM EST17.000.200.160.18-0.03-13.04%112,42169.34%
SNAP230421C000180002023-02-03 10:54AM EST18.000.150.120.13-0.02-11.76%223,85570.31%
SNAP230421C000190002023-02-03 2:03PM EST19.000.100.090.10-0.02-16.67%651,18971.68%
SNAP230421C000200002023-02-03 1:28PM EST20.000.080.070.08-0.01-11.11%1802,42373.44%
SNAP230421C000210002023-02-03 1:12PM EST21.000.070.060.07-0.01-12.50%621,40775.78%
SNAP230421C000220002023-02-03 3:46PM EST22.000.050.050.06-0.02-28.57%141,05877.73%
SNAP230421C000250002023-02-03 1:03PM EST25.000.030.030.04-0.02-40.00%223,62382.81%
Ponepor21 de abril de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SNAP230421P000010002023-01-20 10:12AM EST1.000.010.000.010.00-100310206.25%
SNAP230421P000020002023-02-01 9:31AM EST2.000.010.000.010.00-3731143.75%
SNAP230421P000030002023-02-03 10:43AM EST3.000.010.010.020.00-101,985128.13%
SNAP230421P000040002023-02-03 3:08PM EST4.000.030.020.03+0.01+50.00%14902107.81%
SNAP230421P000050002023-02-03 9:39AM EST5.000.030.030.04-0.01-25.00%1005,32190.63%
SNAP230421P000060002023-02-03 3:08PM EST6.000.080.070.08+0.01+14.29%2632,92783.59%
SNAP230421P000070002023-02-03 3:55PM EST7.000.150.140.15+0.02+15.38%2754,33976.76%
SNAP230421P000080002023-02-03 3:48PM EST8.000.290.280.29+0.03+11.54%7283,88172.95%
SNAP230421P000090002023-02-03 2:17PM EST9.000.500.510.52+0.04+8.70%6518,38670.02%
SNAP230421P000100002023-02-03 3:57PM EST10.000.850.850.86+0.09+11.84%5199,32167.58%
SNAP230421P000110002023-02-03 3:59PM EST11.001.311.301.32+0.13+11.02%4526,04165.23%
SNAP230421P000120002023-02-03 3:35PM EST12.001.891.881.90+0.15+8.62%9812,84663.38%
SNAP230421P000130002023-02-03 3:43PM EST13.002.582.552.59+0.32+14.16%25992761.23%
SNAP230421P000140002023-02-03 3:13PM EST14.003.303.303.40+0.32+10.74%2170659.57%
SNAP230421P000150002023-02-01 3:49PM EST15.004.844.154.250.00-1311657.62%
SNAP230421P000160002023-02-02 11:54AM EST16.004.805.105.150.00-525357.81%
SNAP230421P000170002023-01-13 10:41AM EST17.007.506.006.100.00-145753.52%
SNAP230421P000180002023-01-20 1:19PM EST18.008.307.007.100.00-1932058.59%
SNAP230421P000190002023-02-01 9:46AM EST19.009.007.958.050.00-161463.67%
SNAP230421P000200002023-01-09 10:29AM EST20.0010.708.909.100.00-41077.54%
SNAP230421P000210002023-01-10 2:20PM EST21.0011.659.8510.100.00-21382.23%
SNAP230421P000220002023-01-09 11:03AM EST22.0012.7010.8511.150.00-1050.00%
SNAP230421P000250002023-01-11 3:15PM EST25.0015.4013.9014.100.00-1050.00%