U.S. markets closed

Snap Inc. (SNAP)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
11.56+0.17 (+1.49%)
Al cierre: 04:01PM EDT
11.58 +0.02 (+0.17%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SNAP240119C000030002023-03-24 11:39AM EDT3.008.708.658.90+0.25+2.96%11,003109.38%
SNAP240119C000050002023-03-23 2:57PM EDT5.006.757.007.150.00-271,01593.16%
SNAP240119C000080002023-03-24 3:31PM EDT8.004.904.805.00+0.30+6.52%41,93380.62%
SNAP240119C000100002023-03-24 3:31PM EDT10.003.753.653.80+0.08+2.18%378,07675.24%
SNAP240119C000130002023-03-24 3:48PM EDT13.002.452.362.50+0.15+6.52%8227,33870.90%
SNAP240119C000150002023-03-24 3:31PM EDT15.001.831.781.90+0.14+8.28%5935,44669.63%
SNAP240119C000170002023-03-24 3:57PM EDT17.001.331.331.43+0.08+6.40%414,36068.31%
SNAP240119C000200002023-03-24 3:27PM EDT20.000.880.850.95+0.04+4.76%9226,32066.94%
SNAP240119C000230002023-03-24 3:49PM EDT23.000.600.570.630.00-49210,44266.31%
SNAP240119C000250002023-03-24 3:20PM EDT25.000.470.430.50+0.02+4.44%695,66966.11%
SNAP240119C000280002023-03-24 12:46PM EDT28.000.320.300.35-0.08-20.00%13,75866.11%
SNAP240119C000300002023-03-24 2:39PM EDT30.000.270.250.30+0.01+3.85%21629,89166.99%
SNAP240119C000330002023-03-24 3:38PM EDT33.000.230.190.24-0.02-8.00%25,55668.07%
SNAP240119C000350002023-03-24 3:51PM EDT35.000.170.170.21-0.05-22.73%54,99769.14%
SNAP240119C000370002023-03-24 9:30AM EDT37.000.170.140.18+0.03+21.43%14,60569.43%
SNAP240119C000400002023-03-24 2:13PM EDT40.000.140.110.17+0.01+7.69%516,61971.19%
SNAP240119C000420002023-03-22 3:58PM EDT42.000.120.110.14+0.01+9.09%1002,80071.88%
SNAP240119C000450002023-03-24 12:07PM EDT45.000.110.100.130.00-114,60273.83%
SNAP240119C000470002023-03-22 2:17PM EDT47.000.130.090.120.00-1073274.61%
SNAP240119C000500002023-03-24 1:49PM EDT50.000.090.080.11-0.02-18.18%15120,11175.78%
SNAP240119C000550002023-03-23 2:09PM EDT55.000.080.070.100.00-511,34178.32%
SNAP240119C000600002023-03-24 3:14PM EDT60.000.070.060.10-0.02-22.22%1056,21880.86%
SNAP240119C000650002023-03-24 2:14PM EDT65.000.060.060.09-0.01-14.29%2712,20783.20%
SNAP240119C000700002023-03-23 1:15PM EDT70.000.070.050.080.00-353,90884.38%
SNAP240119C000750002023-03-23 10:33AM EDT75.000.070.050.080.00-16,64386.91%
SNAP240119C000800002023-03-22 11:39AM EDT80.000.060.040.080.00-2051,46888.28%
SNAP240119C000850002023-03-20 2:41PM EDT85.000.050.040.080.00-24,30690.63%
SNAP240119C000900002023-03-22 12:03PM EDT90.000.060.040.070.00-41,15591.41%
SNAP240119C000950002023-03-22 12:02PM EDT95.000.050.030.060.00-21,80891.41%
SNAP240119C001000002023-03-24 2:14PM EDT100.000.030.030.06-0.02-40.00%522,82492.97%
SNAP240119C001050002023-03-22 12:02PM EDT105.000.050.030.060.00-282694.53%
SNAP240119C001100002023-03-22 3:37PM EDT110.000.030.030.050.00-21,42294.92%
SNAP240119C001150002023-03-24 3:16PM EDT115.000.030.030.04-0.01-25.00%13392,63395.31%
Ponepor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SNAP240119P000030002023-03-23 2:49PM EDT3.000.100.060.130.00-522,48190.23%
SNAP240119P000050002023-03-22 11:46AM EDT5.000.310.310.340.00-312,45579.88%
SNAP240119P000080002023-03-24 3:47PM EDT8.001.051.021.070.00-1825,34870.22%
SNAP240119P000100002023-03-24 11:20AM EDT10.001.861.771.85+0.03+1.64%113,42565.43%
SNAP240119P000130002023-03-23 2:29PM EDT13.003.553.403.500.00-8712,73760.84%
SNAP240119P000150002023-03-23 9:59AM EDT15.004.554.754.900.00-415,24358.64%
SNAP240119P000170002023-03-24 2:50PM EDT17.006.356.256.40+0.35+5.83%1231,15055.52%
SNAP240119P000200002023-03-24 1:22PM EDT20.008.958.808.95+0.02+0.22%603,26952.30%
SNAP240119P000230002023-03-24 1:26PM EDT23.0011.7011.5511.70-1.23-9.51%77,12752.93%
SNAP240119P000250002023-03-21 9:35AM EDT25.0014.1513.4013.650.00-21,84054.59%
SNAP240119P000280002023-03-14 2:42PM EDT28.0017.7116.3516.600.00-11,00257.03%
SNAP240119P000300002023-03-09 10:31AM EDT30.0018.9418.3518.600.00-1060.16%
SNAP240119P000330002022-12-30 10:35AM EDT33.0025.3021.9522.150.00-1586.43%
SNAP240119P000350002023-01-09 11:59AM EDT35.0025.6923.1523.300.00-190.00%
SNAP240119P000370002023-03-15 2:50PM EDT37.0026.7525.3525.600.00-12010455.86%
SNAP240119P000400002023-03-15 2:50PM EDT40.0029.7528.3528.600.00-12013458.98%
SNAP240119P000420002023-02-15 1:15PM EDT42.0030.9031.2031.400.00-60107.57%
SNAP240119P000450002023-03-21 10:54AM EDT45.0033.9533.2533.600.00-1178.13%
SNAP240119P000470002022-07-14 10:17AM EDT47.0033.5035.2535.600.00-30079.98%
SNAP240119P000500002023-01-19 4:03PM EDT50.0040.3539.5539.800.00-4050128.13%
SNAP240119P000550002023-02-27 4:15PM EDT55.0045.2443.1543.650.00-530090.43%
SNAP240119P000600002023-03-24 10:59AM EDT60.0048.4548.2048.70+0.45+0.94%5066.41%
SNAP240119P000650002023-01-23 2:40PM EDT65.0054.6555.0055.200.00-40153.13%
SNAP240119P000700002023-02-24 3:42PM EDT70.0060.3058.2058.700.00-1071.88%
SNAP240119P000750002022-07-01 12:25PM EDT75.0062.0064.8565.400.00-20160.55%
SNAP240119P000800002023-02-24 3:35PM EDT80.0070.3068.0068.900.00-1076.56%
SNAP240119P000850002022-05-19 1:04PM EDT85.0061.7072.2573.250.00-100.00%
SNAP240119P000900002023-02-24 3:30PM EDT90.0080.3077.9578.900.00-10125.68%
SNAP240119P000950002023-02-10 3:20PM EDT95.0084.5084.3585.600.00-60166.99%
SNAP240119P001000002023-02-24 2:18PM EDT100.0090.3088.0088.900.00-1084.38%
SNAP240119P001050002023-02-24 2:07PM EDT105.0095.3093.0093.900.00-1085.94%
SNAP240119P001100002023-02-24 1:17PM EDT110.00100.2598.0098.900.00-1088.28%
SNAP240119P001150002023-02-27 11:36AM EDT115.00105.00102.95103.900.00-10135.64%