Snap Inc. (SNAP)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:56AM EDT. Mercado abierto.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240119C00001000 | 2023-09-18 10:20AM EDT | 1.00 | 8.20 | 7.65 | 7.90 | 0.00 | - | 1 | 0 | 296.88% |
| SNAP240119C00002000 | 2023-08-03 12:14PM EDT | 2.00 | 8.95 | 8.40 | 8.55 | 0.00 | - | 8 | 90 | 771.88% |
| SNAP240119C00003000 | 2023-10-02 10:33AM EDT | 3.00 | 5.82 | 5.70 | 5.80 | -0.08 | -1.36% | 1 | 1,031 | 139.06% |
| SNAP240119C00004000 | 2023-09-28 3:51PM EDT | 4.00 | 4.75 | 4.75 | 4.80 | 0.00 | - | 2 | 46 | 109.77% |
| SNAP240119C00005000 | 2023-09-28 10:24AM EDT | 5.00 | 3.64 | 3.80 | 3.90 | 0.00 | - | 3 | 1,190 | 92.77% |
| SNAP240119C00006000 | 2023-09-25 3:49PM EDT | 6.00 | 2.91 | 2.96 | 3.00 | 0.00 | - | 20 | 0 | 80.86% |
| SNAP240119C00007000 | 2023-10-02 9:36AM EDT | 7.00 | 2.36 | 2.20 | 2.23 | -0.06 | -2.48% | 1 | 381 | 73.83% |
| SNAP240119C00008000 | 2023-10-02 11:33AM EDT | 8.00 | 1.59 | 1.55 | 1.57 | -0.15 | -8.62% | 14 | 0 | 68.07% |
| SNAP240119C00009000 | 2023-10-02 11:37AM EDT | 9.00 | 1.07 | 1.07 | 1.08 | -0.07 | -6.14% | 46 | 6,087 | 65.72% |
| SNAP240119C00010000 | 2023-10-02 11:23AM EDT | 10.00 | 0.75 | 0.72 | 0.73 | -0.09 | -10.71% | 342 | 18,459 | 64.45% |
| SNAP240119C00011000 | 2023-10-02 11:05AM EDT | 11.00 | 0.50 | 0.49 | 0.50 | -0.02 | -3.85% | 26 | 13,313 | 64.45% |
| SNAP240119C00012000 | 2023-09-29 3:50PM EDT | 12.00 | 0.34 | 0.33 | 0.34 | -0.02 | -5.56% | 3 | 27,394 | 64.55% |
| SNAP240119C00013000 | 2023-10-02 11:26AM EDT | 13.00 | 0.24 | 0.22 | 0.23 | -0.02 | -7.69% | 201 | 0 | 64.65% |
| SNAP240119C00014000 | 2023-10-02 11:21AM EDT | 14.00 | 0.17 | 0.16 | 0.17 | 0.00 | - | 10 | 12,903 | 66.21% |
| SNAP240119C00015000 | 2023-10-02 11:38AM EDT | 15.00 | 0.12 | 0.12 | 0.13 | -0.01 | -7.69% | 25 | 34,080 | 67.77% |
| SNAP240119C00016000 | 2023-10-02 11:32AM EDT | 16.00 | 0.10 | 0.09 | 0.10 | 0.00 | - | 24 | 0 | 69.14% |
| SNAP240119C00017000 | 2023-10-02 11:32AM EDT | 17.00 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 224 | 16,795 | 70.70% |
| SNAP240119C00018000 | 2023-09-29 12:38PM EDT | 18.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 392 | 4,113 | 73.44% |
| SNAP240119C00019000 | 2023-09-29 11:47AM EDT | 19.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 272 | 0 | 75.00% |
| SNAP240119C00020000 | 2023-09-29 3:58PM EDT | 20.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 123 | 31,334 | 76.56% |
| SNAP240119C00023000 | 2023-10-02 10:12AM EDT | 23.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 48 | 0 | 79.69% |
| SNAP240119C00025000 | 2023-09-29 1:21PM EDT | 25.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 10 | 7,929 | 84.38% |
| SNAP240119C00028000 | 2023-09-29 10:20AM EDT | 28.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 14,152 | 85.94% |
| SNAP240119C00030000 | 2023-09-29 3:11PM EDT | 30.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 30,313 | 90.63% |
| SNAP240119C00033000 | 2023-09-29 3:55PM EDT | 33.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 5,662 | 96.09% |
| SNAP240119C00035000 | 2023-09-26 11:20AM EDT | 35.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 5,067 | 99.22% |
| SNAP240119C00037000 | 2023-09-26 10:04AM EDT | 37.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 4,331 | 103.13% |
| SNAP240119C00040000 | 2023-09-19 12:18PM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 15,361 | 103.13% |
| SNAP240119C00042000 | 2023-09-14 3:17PM EDT | 42.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 2,934 | 109.38% |
| SNAP240119C00045000 | 2023-09-14 3:44PM EDT | 45.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 17 | 14,721 | 114.06% |
| SNAP240119C00047000 | 2023-08-16 9:40AM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 9,196 | 50.00% |
| SNAP240119C00050000 | 2023-09-28 1:24PM EDT | 50.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 20,387 | 115.63% |
| SNAP240119C00055000 | 2023-09-28 1:24PM EDT | 55.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 11,750 | 128.91% |
| SNAP240119C00060000 | 2023-09-26 9:31AM EDT | 60.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 21 | 6,842 | 129.69% |
| SNAP240119C00065000 | 2023-09-27 12:54PM EDT | 65.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 134.38% |
| SNAP240119C00070000 | 2023-09-12 1:15PM EDT | 70.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 0 | 125.00% |
| SNAP240119C00075000 | 2023-09-25 1:20PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6,795 | 128.13% |
| SNAP240119C00080000 | 2023-09-12 1:14PM EDT | 80.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 2,106 | 145.31% |
| SNAP240119C00085000 | 2023-08-14 12:01PM EDT | 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 4,319 | 143.75% |
| SNAP240119C00090000 | 2023-09-06 2:21PM EDT | 90.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 0 | 151.56% |
| SNAP240119C00095000 | 2023-08-03 9:39AM EDT | 95.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 150 | 2,114 | 148.44% |
| SNAP240119C00100000 | 2023-09-21 2:20PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 3,080 | 143.75% |
| SNAP240119C00105000 | 2023-09-26 11:49AM EDT | 105.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 911 | 159.38% |
| SNAP240119C00110000 | 2023-07-18 2:13PM EDT | 110.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 1,454 | 156.25% |
| SNAP240119C00115000 | 2023-09-19 11:32AM EDT | 115.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 91,760 | 157.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240119P00001000 | 2023-08-15 9:30AM EDT | 1.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 50 | 50.00% |
| SNAP240119P00002000 | 2023-06-21 1:29PM EDT | 2.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 1 | 48 | 153.13% |
| SNAP240119P00003000 | 2023-09-29 3:37PM EDT | 3.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 20 | 0 | 94.53% |
| SNAP240119P00004000 | 2023-10-02 10:29AM EDT | 4.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 24 | 0 | 77.34% |
| SNAP240119P00005000 | 2023-10-02 9:32AM EDT | 5.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 2 | 12,925 | 69.53% |
| SNAP240119P00006000 | 2023-10-02 11:32AM EDT | 6.00 | 0.20 | 0.20 | 0.21 | 0.00 | - | 4 | 9,551 | 64.84% |
| SNAP240119P00007000 | 2023-10-02 9:47AM EDT | 7.00 | 0.42 | 0.41 | 0.42 | +0.02 | +5.00% | 2 | 0 | 60.45% |
| SNAP240119P00008000 | 2023-10-02 10:19AM EDT | 8.00 | 0.77 | 0.76 | 0.77 | +0.03 | +4.05% | 17 | 39,348 | 57.52% |
| SNAP240119P00009000 | 2023-10-02 11:33AM EDT | 9.00 | 1.26 | 1.27 | 1.28 | +0.08 | +6.78% | 236 | 17,552 | 55.66% |
| SNAP240119P00010000 | 2023-10-02 10:17AM EDT | 10.00 | 1.86 | 1.90 | 1.92 | +0.01 | +0.54% | 55 | 30,930 | 53.03% |
| SNAP240119P00011000 | 2023-10-02 11:28AM EDT | 11.00 | 2.65 | 2.65 | 2.71 | -0.12 | -4.33% | 5 | 4,425 | 51.37% |
| SNAP240119P00012000 | 2023-09-29 3:19PM EDT | 12.00 | 3.40 | 3.50 | 3.60 | -0.05 | -1.45% | 15 | 0 | 50.78% |
| SNAP240119P00013000 | 2023-10-02 11:28AM EDT | 13.00 | 4.39 | 4.35 | 4.45 | -0.03 | -0.68% | 5 | 15,205 | 46.48% |
| SNAP240119P00014000 | 2023-09-26 11:33AM EDT | 14.00 | 5.71 | 5.35 | 5.45 | 0.00 | - | 500 | 0 | 52.73% |
| SNAP240119P00015000 | 2023-09-29 3:53PM EDT | 15.00 | 6.17 | 6.30 | 6.35 | 0.00 | - | 1 | 14,853 | 0.00% |
| SNAP240119P00016000 | 2023-09-27 2:40PM EDT | 16.00 | 7.50 | 7.30 | 7.40 | 0.00 | - | 900 | 879 | 48.44% |
| SNAP240119P00017000 | 2023-09-27 3:01PM EDT | 17.00 | 8.45 | 8.30 | 8.40 | 0.00 | - | 2,270 | 970 | 52.34% |
| SNAP240119P00018000 | 2023-08-24 10:34AM EDT | 18.00 | 8.80 | 9.25 | 9.35 | 0.00 | - | 1 | 81 | 0.00% |
| SNAP240119P00019000 | 2023-09-14 9:32AM EDT | 19.00 | 9.60 | 10.30 | 10.35 | 0.00 | - | 1 | 1 | 0.00% |
| SNAP240119P00020000 | 2023-09-14 2:42PM EDT | 20.00 | 10.75 | 11.30 | 11.35 | 0.00 | - | 1,700 | 2 | 0.00% |
| SNAP240119P00023000 | 2023-08-02 9:41AM EDT | 23.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP240119P00025000 | 2023-09-21 11:59AM EDT | 25.00 | 16.30 | 16.30 | 16.35 | 0.00 | - | 1 | 11 | 0.00% |
| SNAP240119P00028000 | 2023-07-26 3:12PM EDT | 28.00 | 17.55 | 18.70 | 18.80 | 0.00 | - | 310 | 3 | 0.00% |
| SNAP240119P00030000 | 2023-08-18 1:07PM EDT | 30.00 | 20.90 | 20.80 | 20.90 | 0.00 | - | 5 | 0 | 0.00% |
| SNAP240119P00033000 | 2023-07-24 1:58PM EDT | 33.00 | 20.30 | 23.70 | 23.80 | 0.00 | - | 4 | 5 | 0.00% |
| SNAP240119P00035000 | 2023-09-26 11:31AM EDT | 35.00 | 26.65 | 26.30 | 26.40 | 0.00 | - | 1 | 0 | 96.88% |
| SNAP240119P00037000 | 2023-07-11 3:41PM EDT | 37.00 | 24.25 | 26.65 | 26.85 | 0.00 | - | 128 | 0 | 0.00% |
| SNAP240119P00040000 | 2023-10-02 10:13AM EDT | 40.00 | 31.20 | 31.30 | 31.35 | -0.10 | -0.32% | 9 | 1 | 0.00% |
| SNAP240119P00042000 | 2023-02-15 1:15PM EDT | 42.00 | 30.90 | 31.20 | 31.40 | 0.00 | - | 6 | 0 | 0.00% |
| SNAP240119P00045000 | 2023-08-24 11:00AM EDT | 45.00 | 35.80 | 36.25 | 36.35 | 0.00 | - | 2 | 1 | 0.00% |
| SNAP240119P00047000 | 2022-07-14 10:17AM EDT | 47.00 | 33.50 | 35.25 | 35.60 | 0.00 | - | 30 | 0 | 0.00% |
| SNAP240119P00050000 | 2023-09-29 11:38AM EDT | 50.00 | 41.30 | 41.30 | 41.35 | 0.00 | - | 1 | 2 | 0.00% |
| SNAP240119P00055000 | 2023-09-25 12:50PM EDT | 55.00 | 46.40 | 46.30 | 46.40 | 0.00 | - | 1 | 0 | 121.88% |
| SNAP240119P00060000 | 2023-09-29 11:04AM EDT | 60.00 | 51.25 | 51.30 | 51.35 | 0.00 | - | 4 | 0 | 0.00% |
| SNAP240119P00065000 | 2023-01-23 2:40PM EDT | 65.00 | 54.65 | 55.00 | 55.20 | 0.00 | - | 4 | 0 | 0.00% |
| SNAP240119P00070000 | 2023-02-24 3:42PM EDT | 70.00 | 60.30 | 58.20 | 58.70 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP240119P00075000 | 2022-07-01 12:25PM EDT | 75.00 | 62.00 | 64.85 | 65.40 | 0.00 | - | 2 | 0 | 0.00% |
| SNAP240119P00080000 | 2023-02-24 3:35PM EDT | 80.00 | 70.30 | 68.00 | 68.90 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP240119P00085000 | 2022-05-19 1:04PM EDT | 85.00 | 61.70 | 72.25 | 73.25 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP240119P00090000 | 2023-02-24 3:30PM EDT | 90.00 | 80.30 | 77.95 | 78.90 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP240119P00095000 | 2023-02-10 3:20PM EDT | 95.00 | 84.50 | 84.35 | 85.60 | 0.00 | - | 6 | 0 | 0.00% |
| SNAP240119P00100000 | 2023-09-26 3:56PM EDT | 100.00 | 91.65 | 91.15 | 91.50 | 0.00 | - | 1 | 0 | 196.88% |
| SNAP240119P00105000 | 2023-09-25 3:16PM EDT | 105.00 | 96.40 | 96.20 | 96.55 | 0.00 | - | 2 | 0 | 210.16% |
| SNAP240119P00110000 | 2023-07-06 3:20PM EDT | 110.00 | 98.11 | 98.80 | 100.05 | 0.00 | - | 3 | 0 | 0.00% |
| SNAP240119P00115000 | 2023-09-29 3:50PM EDT | 115.00 | 106.16 | 106.30 | 106.35 | 0.00 | - | 11 | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
