Snap Inc. (SNAP)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240119C00003000 | 2022-11-28 3:18PM EST | 3.00 | 7.25 | 7.10 | 7.35 | -0.45 | -5.84% | 1 | 584 | 102.73% |
| SNAP240119C00005000 | 2022-11-28 3:52PM EST | 5.00 | 5.71 | 5.70 | 5.85 | -0.24 | -4.03% | 10 | 670 | 91.80% |
| SNAP240119C00008000 | 2022-11-28 3:33PM EST | 8.00 | 4.00 | 3.90 | 4.15 | -0.35 | -8.05% | 365 | 1,528 | 82.13% |
| SNAP240119C00010000 | 2022-11-28 2:34PM EST | 10.00 | 3.16 | 3.10 | 3.20 | -0.23 | -6.78% | 9 | 7,522 | 78.56% |
| SNAP240119C00013000 | 2022-11-28 3:56PM EST | 13.00 | 2.16 | 2.12 | 2.20 | -0.21 | -8.86% | 34 | 9,092 | 74.61% |
| SNAP240119C00015000 | 2022-11-28 3:59PM EST | 15.00 | 1.70 | 1.63 | 1.78 | -0.17 | -9.09% | 105 | 12,828 | 73.29% |
| SNAP240119C00017000 | 2022-11-28 2:17PM EST | 17.00 | 1.36 | 1.32 | 1.43 | -0.09 | -6.21% | 6 | 3,383 | 72.85% |
| SNAP240119C00020000 | 2022-11-28 3:50PM EST | 20.00 | 0.95 | 0.95 | 1.00 | -0.03 | -3.06% | 23 | 19,194 | 71.44% |
| SNAP240119C00023000 | 2022-11-25 9:40AM EST | 23.00 | 0.79 | 0.69 | 0.73 | 0.00 | - | 1 | 9,014 | 70.70% |
| SNAP240119C00025000 | 2022-11-28 1:21PM EST | 25.00 | 0.59 | 0.56 | 0.61 | -0.07 | -10.61% | 9 | 3,909 | 70.51% |
| SNAP240119C00028000 | 2022-11-25 9:48AM EST | 28.00 | 0.51 | 0.43 | 0.46 | 0.00 | - | 50 | 2,010 | 70.36% |
| SNAP240119C00030000 | 2022-11-28 3:03PM EST | 30.00 | 0.39 | 0.35 | 0.43 | -0.06 | -13.33% | 27 | 25,295 | 71.00% |
| SNAP240119C00033000 | 2022-11-23 2:45PM EST | 33.00 | 0.34 | 0.29 | 0.33 | 0.00 | - | 12 | 5,198 | 71.19% |
| SNAP240119C00035000 | 2022-11-23 11:05AM EST | 35.00 | 0.28 | 0.24 | 0.29 | 0.00 | - | 25 | 4,648 | 71.19% |
| SNAP240119C00037000 | 2022-11-22 9:39AM EST | 37.00 | 0.28 | 0.18 | 0.29 | 0.00 | - | 1 | 4,360 | 71.68% |
| SNAP240119C00040000 | 2022-11-28 1:02PM EST | 40.00 | 0.20 | 0.18 | 0.25 | -0.01 | -4.76% | 7 | 17,020 | 73.34% |
| SNAP240119C00042000 | 2022-11-28 12:16PM EST | 42.00 | 0.20 | 0.16 | 0.21 | +0.04 | +25.00% | 110 | 2,360 | 73.05% |
| SNAP240119C00045000 | 2022-11-23 10:09AM EST | 45.00 | 0.17 | 0.11 | 0.18 | 0.00 | - | 6 | 14,652 | 72.46% |
| SNAP240119C00047000 | 2022-11-28 1:36PM EST | 47.00 | 0.17 | 0.07 | 0.17 | +0.02 | +13.33% | 5 | 485 | 71.88% |
| SNAP240119C00050000 | 2022-11-28 1:39PM EST | 50.00 | 0.15 | 0.12 | 0.17 | -0.06 | -28.57% | 1 | 18,840 | 76.17% |
| SNAP240119C00055000 | 2022-11-23 10:52AM EST | 55.00 | 0.11 | 0.07 | 0.14 | 0.00 | - | 2 | 10,748 | 75.59% |
| SNAP240119C00060000 | 2022-11-25 9:32AM EST | 60.00 | 0.09 | 0.08 | 0.16 | 0.00 | - | 1 | 6,073 | 80.08% |
| SNAP240119C00065000 | 2022-11-28 3:25PM EST | 65.00 | 0.08 | 0.08 | 0.12 | +0.01 | +14.29% | 5 | 1,810 | 80.47% |
| SNAP240119C00070000 | 2022-11-25 12:20PM EST | 70.00 | 0.10 | 0.07 | 0.11 | 0.00 | - | 5 | 3,628 | 81.64% |
| SNAP240119C00075000 | 2022-11-18 3:17PM EST | 75.00 | 0.08 | 0.06 | 0.10 | 0.00 | - | 50 | 5,259 | 82.42% |
| SNAP240119C00080000 | 2022-11-25 10:47AM EST | 80.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 1 | 1,789 | 83.59% |
| SNAP240119C00085000 | 2022-11-11 3:37PM EST | 85.00 | 0.10 | 0.05 | 0.09 | 0.00 | - | 100 | 1,509 | 84.77% |
| SNAP240119C00090000 | 2022-11-28 10:24AM EST | 90.00 | 0.09 | 0.05 | 0.17 | +0.04 | +80.00% | 3 | 759 | 91.80% |
| SNAP240119C00095000 | 2022-11-23 9:32AM EST | 95.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 2 | 1,757 | 87.30% |
| SNAP240119C00100000 | 2022-11-28 12:45PM EST | 100.00 | 0.07 | 0.05 | 0.08 | +0.02 | +40.00% | 2 | 2,644 | 88.67% |
| SNAP240119C00105000 | 2022-11-04 11:40AM EST | 105.00 | 0.05 | 0.02 | 0.11 | 0.00 | - | 4 | 824 | 90.23% |
| SNAP240119C00110000 | 2022-11-18 3:27PM EST | 110.00 | 0.04 | 0.05 | 0.11 | 0.00 | - | 36 | 1,326 | 93.95% |
| SNAP240119C00115000 | 2022-11-28 3:08PM EST | 115.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 94 | 92,378 | 89.06% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240119P00003000 | 2022-11-28 12:51PM EST | 3.00 | 0.22 | 0.18 | 0.31 | -0.01 | -4.35% | 2 | 996 | 89.26% |
| SNAP240119P00005000 | 2022-11-23 11:19AM EST | 5.00 | 0.65 | 0.65 | 0.69 | 0.00 | - | 7 | 8,419 | 78.81% |
| SNAP240119P00008000 | 2022-11-25 12:40PM EST | 8.00 | 1.68 | 1.76 | 1.80 | 0.00 | - | 9 | 13,926 | 70.12% |
| SNAP240119P00010000 | 2022-11-28 2:49PM EST | 10.00 | 2.82 | 2.73 | 2.85 | +0.12 | +4.44% | 12 | 10,759 | 65.38% |
| SNAP240119P00013000 | 2022-11-28 3:13PM EST | 13.00 | 4.79 | 4.70 | 4.85 | +0.29 | +6.44% | 10 | 10,807 | 61.62% |
| SNAP240119P00015000 | 2022-11-21 10:44AM EST | 15.00 | 6.19 | 6.15 | 6.35 | 0.00 | - | 20 | 11,673 | 58.20% |
| SNAP240119P00017000 | 2022-11-25 10:31AM EST | 17.00 | 7.65 | 7.85 | 8.00 | 0.00 | - | 1 | 725 | 56.84% |
| SNAP240119P00020000 | 2022-11-23 3:16PM EST | 20.00 | 10.05 | 10.45 | 10.65 | 0.00 | - | 10 | 3,257 | 53.13% |
| SNAP240119P00023000 | 2022-11-21 2:04PM EST | 23.00 | 13.10 | 13.25 | 13.50 | 0.00 | - | 1 | 7,047 | 51.66% |
| SNAP240119P00025000 | 2022-11-23 3:59PM EST | 25.00 | 14.65 | 15.15 | 15.40 | 0.00 | - | 6 | 2,805 | 56.54% |
| SNAP240119P00028000 | 2022-11-23 3:59PM EST | 28.00 | 17.60 | 18.10 | 18.40 | 0.00 | - | 4 | 1,025 | 50.98% |
| SNAP240119P00030000 | 2022-11-23 3:59PM EST | 30.00 | 19.60 | 20.10 | 20.30 | 0.00 | - | 5 | 5 | 57.72% |
| SNAP240119P00033000 | 2022-11-22 9:34AM EST | 33.00 | 23.00 | 23.10 | 23.35 | 0.00 | - | 1 | 5 | 54.30% |
| SNAP240119P00035000 | 2022-11-01 9:08AM EST | 35.00 | 25.10 | 25.00 | 25.35 | 0.00 | - | 10 | 10 | 66.99% |
| SNAP240119P00037000 | 2022-11-22 1:37PM EST | 37.00 | 27.15 | 27.05 | 27.40 | 0.00 | - | 48 | 104 | 58.40% |
| SNAP240119P00040000 | 2022-11-22 2:33PM EST | 40.00 | 30.20 | 30.05 | 30.35 | 0.00 | - | 563 | 384 | 57.42% |
| SNAP240119P00042000 | 2022-10-21 10:55AM EST | 42.00 | 34.55 | 31.30 | 31.65 | 0.00 | - | 6 | 0 | 0.00% |
| SNAP240119P00045000 | 2022-10-11 8:30AM EST | 45.00 | 34.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SNAP240119P00047000 | 2022-07-14 9:17AM EST | 47.00 | 33.50 | 35.25 | 35.60 | 0.00 | - | 30 | 0 | 0.00% |
| SNAP240119P00050000 | 2022-11-22 2:33PM EST | 50.00 | 40.00 | 39.80 | 40.50 | 0.00 | - | 688 | 273 | 88.96% |
| SNAP240119P00055000 | 2022-11-28 2:20PM EST | 55.00 | 45.10 | 45.05 | 45.35 | -0.10 | -0.22% | 20 | 600 | 67.58% |
| SNAP240119P00060000 | 2022-11-22 12:19PM EST | 60.00 | 50.05 | 50.00 | 50.40 | 0.00 | - | 1 | 0 | 70.31% |
| SNAP240119P00065000 | 2022-11-08 2:51PM EST | 65.00 | 54.90 | 54.95 | 55.60 | 0.00 | - | 9 | 0 | 82.81% |
| SNAP240119P00070000 | 2022-09-22 9:26AM EST | 70.00 | 59.44 | 61.00 | 63.60 | 0.00 | - | 1 | 0 | 158.55% |
| SNAP240119P00075000 | 2022-07-01 11:25AM EST | 75.00 | 62.00 | 64.85 | 65.40 | 0.00 | - | 2 | 0 | 97.56% |
| SNAP240119P00080000 | 2022-06-30 1:21PM EST | 80.00 | 66.73 | 69.85 | 70.40 | 0.00 | - | 2 | 0 | 99.80% |
| SNAP240119P00085000 | 2022-05-19 12:04PM EST | 85.00 | 61.70 | 72.25 | 73.25 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP240119P00090000 | 2022-11-22 11:16AM EST | 90.00 | 80.15 | 79.85 | 80.50 | 0.00 | - | 1 | 0 | 77.34% |
| SNAP240119P00095000 | 2022-01-03 12:34PM EST | 95.00 | 51.84 | 62.70 | 63.70 | 0.00 | - | 6 | 30 | 0.00% |
| SNAP240119P00100000 | 2022-04-12 1:42PM EST | 100.00 | 66.65 | 76.80 | 78.60 | 0.00 | - | 1 | 7 | 0.00% |
| SNAP240119P00105000 | 2021-11-10 6:53AM EST | 105.00 | 41.00 | 55.50 | 60.00 | 0.00 | - | 35 | 36 | 0.00% |
| SNAP240119P00110000 | 2022-07-22 8:31AM EST | 110.00 | 98.35 | 98.20 | 98.90 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP240119P00115000 | 2022-11-15 1:22PM EST | 115.00 | 103.30 | 104.70 | 105.55 | 0.00 | - | 1 | 0 | 120.70% |
© 2022 Yahoo. Todos los derechos reservados.
