U.S. markets closed

Snap Inc. (SNAP)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
15.58+0.77 (+5.20%)
Al cierre: 04:00PM EDT
15.68 +0.10 (+0.64%)
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
SNAP240119C000130002022-05-27 3:58PM EDT13.006.956.907.00+0.55+8.59%4785179.54%
SNAP240119C000150002022-05-27 3:59PM EDT15.006.206.106.30+0.50+8.77%2021,01278.59%
SNAP240119C000170002022-05-27 3:35PM EDT17.005.405.255.55+0.42+8.43%4919775.83%
SNAP240119C000200002022-05-27 3:49PM EDT20.004.504.304.65+0.55+13.92%14296773.73%
SNAP240119C000230002022-05-27 3:57PM EDT23.003.723.553.90+0.32+9.41%172,27772.17%
SNAP240119C000250002022-05-27 3:57PM EDT25.003.303.153.45+0.24+7.84%3831,23071.26%
SNAP240119C000280002022-05-27 3:45PM EDT28.002.912.602.95+0.41+16.40%251,37570.31%
SNAP240119C000300002022-05-27 3:54PM EDT30.002.472.352.59+0.37+17.62%982,66669.65%
SNAP240119C000330002022-05-27 3:59PM EDT33.002.011.882.19+0.08+4.15%33,87368.16%
SNAP240119C000350002022-05-27 3:21PM EDT35.001.801.602.01+0.15+9.09%472,68367.53%
SNAP240119C000370002022-05-27 12:03PM EDT37.001.501.481.82+0.07+4.90%443,62167.63%
SNAP240119C000400002022-05-27 3:59PM EDT40.001.451.301.56+0.26+21.85%1099,01767.48%
SNAP240119C000420002022-05-25 3:50PM EDT42.001.101.201.300.00-52,11966.50%
SNAP240119C000450002022-05-27 3:33PM EDT45.001.101.011.24+0.10+10.00%1377,41267.04%
SNAP240119C000470002022-05-27 12:03PM EDT47.000.910.901.11+0.08+9.64%630966.53%
SNAP240119C000500002022-05-27 3:42PM EDT50.000.830.810.96+0.05+6.41%697,40766.50%
SNAP240119C000550002022-05-27 2:55PM EDT55.000.680.610.68+0.08+13.33%137,04364.75%
SNAP240119C000600002022-05-27 3:41PM EDT60.000.540.510.62+0.01+1.89%354,13465.72%
SNAP240119C000650002022-05-26 3:46PM EDT65.000.380.470.530.00-11,85066.60%
SNAP240119C000700002022-05-27 3:58PM EDT70.000.450.320.54+0.07+18.42%7111,60066.89%
SNAP240119C000750002022-05-27 3:42PM EDT75.000.350.330.36+0.03+9.38%74,97766.31%
SNAP240119C000800002022-05-27 3:58PM EDT80.000.330.250.41+0.04+13.79%1471,24767.68%
SNAP240119C000850002022-05-25 10:31AM EDT85.000.290.200.320.00-11,26466.70%
SNAP240119C000900002022-05-27 2:46PM EDT90.000.230.210.25+0.02+9.52%136366.99%
SNAP240119C000950002022-05-25 2:42PM EDT95.000.230.150.260.00-191,70067.29%
SNAP240119C001000002022-05-27 10:42AM EDT100.000.210.140.24+0.03+16.67%382,38867.97%
SNAP240119C001050002022-05-25 11:32AM EDT105.000.200.010.650.00-477675.49%
SNAP240119C001100002022-05-27 10:42AM EDT110.000.180.150.20-0.02-10.00%31,32369.73%
SNAP240119C001150002022-05-27 3:09PM EDT115.000.160.130.160.00-6,32264,15169.04%
Ponepor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SNAP240119P000130002022-05-27 3:36PM EDT13.003.903.753.95-0.20-4.88%52,16171.41%
SNAP240119P000150002022-05-27 2:10PM EDT15.005.054.805.00-0.30-5.61%223,00268.36%
SNAP240119P000170002022-05-26 3:57PM EDT17.006.686.006.30+0.24+3.73%1025566.89%
SNAP240119P000200002022-05-27 12:02PM EDT20.008.258.008.30-0.72-8.03%121,43064.31%
SNAP240119P000230002022-05-27 1:31PM EDT23.0010.4010.1510.60-0.60-5.45%68,00062.57%
SNAP240119P000250002022-05-27 3:14PM EDT25.0011.9011.7012.05-0.75-5.93%3003,50060.62%
SNAP240119P000280002022-05-25 3:11PM EDT28.0015.2214.1014.450.00-22,33558.30%
SNAP240119P000300002022-05-27 1:28PM EDT30.0016.1515.8016.25-0.45-2.71%52,23358.01%
SNAP240119P000330002022-05-27 1:02PM EDT33.0018.6518.4018.85-0.51-2.66%13,23356.18%
SNAP240119P000350002022-05-27 12:19PM EDT35.0020.6320.2020.50-1.27-5.80%507,60854.03%
SNAP240119P000370002022-05-25 11:31AM EDT37.0023.3322.0022.450.00-384553.96%
SNAP240119P000400002022-05-26 3:46PM EDT40.0025.8524.8025.25+0.24+0.94%16,01652.86%
SNAP240119P000420002022-05-25 9:33AM EDT42.0027.7626.7027.10-1.25-4.31%174551.71%
SNAP240119P000450002022-05-26 2:05PM EDT45.0030.6029.5029.95-0.29-0.94%12,78755.37%
SNAP240119P000470002022-05-27 9:43AM EDT47.0032.5931.5031.90-0.26-0.79%18455.66%
SNAP240119P000500002022-05-25 11:31AM EDT50.0035.7734.4034.800.00-102,15855.03%
SNAP240119P000550002022-05-26 9:40AM EDT55.0041.3039.1539.750.00-15,46356.59%
SNAP240119P000600002022-05-26 11:06AM EDT60.0045.6044.1044.850.00-250362.40%
SNAP240119P000650002022-05-26 2:23PM EDT65.0050.1149.2049.800.00-37,70250.10%
SNAP240119P000700002022-05-26 12:01PM EDT70.0055.0554.1554.900.00-1353.91%
SNAP240119P000750002022-05-19 3:51PM EDT75.0051.7059.1559.950.00-1057.42%
SNAP240119P000800002022-05-11 3:24PM EDT80.0065.2064.1064.800.00-61,70250.78%
SNAP240119P000850002022-05-19 1:04PM EDT85.0061.7069.1069.850.00-1255.27%
SNAP240119P000900002022-03-21 2:38PM EDT90.0055.7058.5560.150.00-1220.00%
SNAP240119P000950002022-01-03 1:34PM EDT95.0051.8462.7063.700.00-6300.00%
SNAP240119P001000002022-04-12 2:42PM EDT100.0066.6576.8078.600.00-170.00%
SNAP240119P001050002021-11-10 7:53AM EDT105.0041.0055.5060.000.00-35360.00%
SNAP240119P001100002022-05-16 12:10AM EDT110.0085.4494.0594.950.00--164.45%
SNAP240119P001150002022-05-25 10:27AM EDT115.00100.7899.1099.950.00-1067.58%