Snap Inc. (SNAP)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Llamadaspor19 de enero de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240119C00013000 | 2022-05-27 3:58PM EDT | 13.00 | 6.95 | 6.90 | 7.00 | +0.55 | +8.59% | 47 | 851 | 79.54% |
| SNAP240119C00015000 | 2022-05-27 3:59PM EDT | 15.00 | 6.20 | 6.10 | 6.30 | +0.50 | +8.77% | 202 | 1,012 | 78.59% |
| SNAP240119C00017000 | 2022-05-27 3:35PM EDT | 17.00 | 5.40 | 5.25 | 5.55 | +0.42 | +8.43% | 49 | 197 | 75.83% |
| SNAP240119C00020000 | 2022-05-27 3:49PM EDT | 20.00 | 4.50 | 4.30 | 4.65 | +0.55 | +13.92% | 142 | 967 | 73.73% |
| SNAP240119C00023000 | 2022-05-27 3:57PM EDT | 23.00 | 3.72 | 3.55 | 3.90 | +0.32 | +9.41% | 17 | 2,277 | 72.17% |
| SNAP240119C00025000 | 2022-05-27 3:57PM EDT | 25.00 | 3.30 | 3.15 | 3.45 | +0.24 | +7.84% | 383 | 1,230 | 71.26% |
| SNAP240119C00028000 | 2022-05-27 3:45PM EDT | 28.00 | 2.91 | 2.60 | 2.95 | +0.41 | +16.40% | 25 | 1,375 | 70.31% |
| SNAP240119C00030000 | 2022-05-27 3:54PM EDT | 30.00 | 2.47 | 2.35 | 2.59 | +0.37 | +17.62% | 98 | 2,666 | 69.65% |
| SNAP240119C00033000 | 2022-05-27 3:59PM EDT | 33.00 | 2.01 | 1.88 | 2.19 | +0.08 | +4.15% | 3 | 3,873 | 68.16% |
| SNAP240119C00035000 | 2022-05-27 3:21PM EDT | 35.00 | 1.80 | 1.60 | 2.01 | +0.15 | +9.09% | 47 | 2,683 | 67.53% |
| SNAP240119C00037000 | 2022-05-27 12:03PM EDT | 37.00 | 1.50 | 1.48 | 1.82 | +0.07 | +4.90% | 44 | 3,621 | 67.63% |
| SNAP240119C00040000 | 2022-05-27 3:59PM EDT | 40.00 | 1.45 | 1.30 | 1.56 | +0.26 | +21.85% | 109 | 9,017 | 67.48% |
| SNAP240119C00042000 | 2022-05-25 3:50PM EDT | 42.00 | 1.10 | 1.20 | 1.30 | 0.00 | - | 5 | 2,119 | 66.50% |
| SNAP240119C00045000 | 2022-05-27 3:33PM EDT | 45.00 | 1.10 | 1.01 | 1.24 | +0.10 | +10.00% | 137 | 7,412 | 67.04% |
| SNAP240119C00047000 | 2022-05-27 12:03PM EDT | 47.00 | 0.91 | 0.90 | 1.11 | +0.08 | +9.64% | 6 | 309 | 66.53% |
| SNAP240119C00050000 | 2022-05-27 3:42PM EDT | 50.00 | 0.83 | 0.81 | 0.96 | +0.05 | +6.41% | 69 | 7,407 | 66.50% |
| SNAP240119C00055000 | 2022-05-27 2:55PM EDT | 55.00 | 0.68 | 0.61 | 0.68 | +0.08 | +13.33% | 13 | 7,043 | 64.75% |
| SNAP240119C00060000 | 2022-05-27 3:41PM EDT | 60.00 | 0.54 | 0.51 | 0.62 | +0.01 | +1.89% | 35 | 4,134 | 65.72% |
| SNAP240119C00065000 | 2022-05-26 3:46PM EDT | 65.00 | 0.38 | 0.47 | 0.53 | 0.00 | - | 1 | 1,850 | 66.60% |
| SNAP240119C00070000 | 2022-05-27 3:58PM EDT | 70.00 | 0.45 | 0.32 | 0.54 | +0.07 | +18.42% | 711 | 1,600 | 66.89% |
| SNAP240119C00075000 | 2022-05-27 3:42PM EDT | 75.00 | 0.35 | 0.33 | 0.36 | +0.03 | +9.38% | 7 | 4,977 | 66.31% |
| SNAP240119C00080000 | 2022-05-27 3:58PM EDT | 80.00 | 0.33 | 0.25 | 0.41 | +0.04 | +13.79% | 147 | 1,247 | 67.68% |
| SNAP240119C00085000 | 2022-05-25 10:31AM EDT | 85.00 | 0.29 | 0.20 | 0.32 | 0.00 | - | 1 | 1,264 | 66.70% |
| SNAP240119C00090000 | 2022-05-27 2:46PM EDT | 90.00 | 0.23 | 0.21 | 0.25 | +0.02 | +9.52% | 1 | 363 | 66.99% |
| SNAP240119C00095000 | 2022-05-25 2:42PM EDT | 95.00 | 0.23 | 0.15 | 0.26 | 0.00 | - | 19 | 1,700 | 67.29% |
| SNAP240119C00100000 | 2022-05-27 10:42AM EDT | 100.00 | 0.21 | 0.14 | 0.24 | +0.03 | +16.67% | 38 | 2,388 | 67.97% |
| SNAP240119C00105000 | 2022-05-25 11:32AM EDT | 105.00 | 0.20 | 0.01 | 0.65 | 0.00 | - | 4 | 776 | 75.49% |
| SNAP240119C00110000 | 2022-05-27 10:42AM EDT | 110.00 | 0.18 | 0.15 | 0.20 | -0.02 | -10.00% | 3 | 1,323 | 69.73% |
| SNAP240119C00115000 | 2022-05-27 3:09PM EDT | 115.00 | 0.16 | 0.13 | 0.16 | 0.00 | - | 6,322 | 64,151 | 69.04% |
Ponepor19 de enero de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240119P00013000 | 2022-05-27 3:36PM EDT | 13.00 | 3.90 | 3.75 | 3.95 | -0.20 | -4.88% | 5 | 2,161 | 71.41% |
| SNAP240119P00015000 | 2022-05-27 2:10PM EDT | 15.00 | 5.05 | 4.80 | 5.00 | -0.30 | -5.61% | 22 | 3,002 | 68.36% |
| SNAP240119P00017000 | 2022-05-26 3:57PM EDT | 17.00 | 6.68 | 6.00 | 6.30 | +0.24 | +3.73% | 10 | 255 | 66.89% |
| SNAP240119P00020000 | 2022-05-27 12:02PM EDT | 20.00 | 8.25 | 8.00 | 8.30 | -0.72 | -8.03% | 12 | 1,430 | 64.31% |
| SNAP240119P00023000 | 2022-05-27 1:31PM EDT | 23.00 | 10.40 | 10.15 | 10.60 | -0.60 | -5.45% | 6 | 8,000 | 62.57% |
| SNAP240119P00025000 | 2022-05-27 3:14PM EDT | 25.00 | 11.90 | 11.70 | 12.05 | -0.75 | -5.93% | 300 | 3,500 | 60.62% |
| SNAP240119P00028000 | 2022-05-25 3:11PM EDT | 28.00 | 15.22 | 14.10 | 14.45 | 0.00 | - | 2 | 2,335 | 58.30% |
| SNAP240119P00030000 | 2022-05-27 1:28PM EDT | 30.00 | 16.15 | 15.80 | 16.25 | -0.45 | -2.71% | 5 | 2,233 | 58.01% |
| SNAP240119P00033000 | 2022-05-27 1:02PM EDT | 33.00 | 18.65 | 18.40 | 18.85 | -0.51 | -2.66% | 1 | 3,233 | 56.18% |
| SNAP240119P00035000 | 2022-05-27 12:19PM EDT | 35.00 | 20.63 | 20.20 | 20.50 | -1.27 | -5.80% | 50 | 7,608 | 54.03% |
| SNAP240119P00037000 | 2022-05-25 11:31AM EDT | 37.00 | 23.33 | 22.00 | 22.45 | 0.00 | - | 3 | 845 | 53.96% |
| SNAP240119P00040000 | 2022-05-26 3:46PM EDT | 40.00 | 25.85 | 24.80 | 25.25 | +0.24 | +0.94% | 1 | 6,016 | 52.86% |
| SNAP240119P00042000 | 2022-05-25 9:33AM EDT | 42.00 | 27.76 | 26.70 | 27.10 | -1.25 | -4.31% | 1 | 745 | 51.71% |
| SNAP240119P00045000 | 2022-05-26 2:05PM EDT | 45.00 | 30.60 | 29.50 | 29.95 | -0.29 | -0.94% | 1 | 2,787 | 55.37% |
| SNAP240119P00047000 | 2022-05-27 9:43AM EDT | 47.00 | 32.59 | 31.50 | 31.90 | -0.26 | -0.79% | 1 | 84 | 55.66% |
| SNAP240119P00050000 | 2022-05-25 11:31AM EDT | 50.00 | 35.77 | 34.40 | 34.80 | 0.00 | - | 10 | 2,158 | 55.03% |
| SNAP240119P00055000 | 2022-05-26 9:40AM EDT | 55.00 | 41.30 | 39.15 | 39.75 | 0.00 | - | 1 | 5,463 | 56.59% |
| SNAP240119P00060000 | 2022-05-26 11:06AM EDT | 60.00 | 45.60 | 44.10 | 44.85 | 0.00 | - | 2 | 503 | 62.40% |
| SNAP240119P00065000 | 2022-05-26 2:23PM EDT | 65.00 | 50.11 | 49.20 | 49.80 | 0.00 | - | 3 | 7,702 | 50.10% |
| SNAP240119P00070000 | 2022-05-26 12:01PM EDT | 70.00 | 55.05 | 54.15 | 54.90 | 0.00 | - | 1 | 3 | 53.91% |
| SNAP240119P00075000 | 2022-05-19 3:51PM EDT | 75.00 | 51.70 | 59.15 | 59.95 | 0.00 | - | 1 | 0 | 57.42% |
| SNAP240119P00080000 | 2022-05-11 3:24PM EDT | 80.00 | 65.20 | 64.10 | 64.80 | 0.00 | - | 6 | 1,702 | 50.78% |
| SNAP240119P00085000 | 2022-05-19 1:04PM EDT | 85.00 | 61.70 | 69.10 | 69.85 | 0.00 | - | 1 | 2 | 55.27% |
| SNAP240119P00090000 | 2022-03-21 2:38PM EDT | 90.00 | 55.70 | 58.55 | 60.15 | 0.00 | - | 1 | 22 | 0.00% |
| SNAP240119P00095000 | 2022-01-03 1:34PM EDT | 95.00 | 51.84 | 62.70 | 63.70 | 0.00 | - | 6 | 30 | 0.00% |
| SNAP240119P00100000 | 2022-04-12 2:42PM EDT | 100.00 | 66.65 | 76.80 | 78.60 | 0.00 | - | 1 | 7 | 0.00% |
| SNAP240119P00105000 | 2021-11-10 7:53AM EDT | 105.00 | 41.00 | 55.50 | 60.00 | 0.00 | - | 35 | 36 | 0.00% |
| SNAP240119P00110000 | 2022-05-16 12:10AM EDT | 110.00 | 85.44 | 94.05 | 94.95 | 0.00 | - | - | 1 | 64.45% |
| SNAP240119P00115000 | 2022-05-25 10:27AM EDT | 115.00 | 100.78 | 99.10 | 99.95 | 0.00 | - | 1 | 0 | 67.58% |
© 2022 Yahoo. Todos los derechos reservados.
