U.S. markets closed

Snap Inc. (SNAP)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
9.84-0.34 (-3.34%)
Al cierre: 04:00PM EST
9.82 -0.02 (-0.20%)
Fuera de horario: 07:59PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SNAP240119C000030002022-11-28 3:18PM EST3.007.257.107.35-0.45-5.84%1584102.73%
SNAP240119C000050002022-11-28 3:52PM EST5.005.715.705.85-0.24-4.03%1067091.80%
SNAP240119C000080002022-11-28 3:33PM EST8.004.003.904.15-0.35-8.05%3651,52882.13%
SNAP240119C000100002022-11-28 2:34PM EST10.003.163.103.20-0.23-6.78%97,52278.56%
SNAP240119C000130002022-11-28 3:56PM EST13.002.162.122.20-0.21-8.86%349,09274.61%
SNAP240119C000150002022-11-28 3:59PM EST15.001.701.631.78-0.17-9.09%10512,82873.29%
SNAP240119C000170002022-11-28 2:17PM EST17.001.361.321.43-0.09-6.21%63,38372.85%
SNAP240119C000200002022-11-28 3:50PM EST20.000.950.951.00-0.03-3.06%2319,19471.44%
SNAP240119C000230002022-11-25 9:40AM EST23.000.790.690.730.00-19,01470.70%
SNAP240119C000250002022-11-28 1:21PM EST25.000.590.560.61-0.07-10.61%93,90970.51%
SNAP240119C000280002022-11-25 9:48AM EST28.000.510.430.460.00-502,01070.36%
SNAP240119C000300002022-11-28 3:03PM EST30.000.390.350.43-0.06-13.33%2725,29571.00%
SNAP240119C000330002022-11-23 2:45PM EST33.000.340.290.330.00-125,19871.19%
SNAP240119C000350002022-11-23 11:05AM EST35.000.280.240.290.00-254,64871.19%
SNAP240119C000370002022-11-22 9:39AM EST37.000.280.180.290.00-14,36071.68%
SNAP240119C000400002022-11-28 1:02PM EST40.000.200.180.25-0.01-4.76%717,02073.34%
SNAP240119C000420002022-11-28 12:16PM EST42.000.200.160.21+0.04+25.00%1102,36073.05%
SNAP240119C000450002022-11-23 10:09AM EST45.000.170.110.180.00-614,65272.46%
SNAP240119C000470002022-11-28 1:36PM EST47.000.170.070.17+0.02+13.33%548571.88%
SNAP240119C000500002022-11-28 1:39PM EST50.000.150.120.17-0.06-28.57%118,84076.17%
SNAP240119C000550002022-11-23 10:52AM EST55.000.110.070.140.00-210,74875.59%
SNAP240119C000600002022-11-25 9:32AM EST60.000.090.080.160.00-16,07380.08%
SNAP240119C000650002022-11-28 3:25PM EST65.000.080.080.12+0.01+14.29%51,81080.47%
SNAP240119C000700002022-11-25 12:20PM EST70.000.100.070.110.00-53,62881.64%
SNAP240119C000750002022-11-18 3:17PM EST75.000.080.060.100.00-505,25982.42%
SNAP240119C000800002022-11-25 10:47AM EST80.000.090.050.100.00-11,78983.59%
SNAP240119C000850002022-11-11 3:37PM EST85.000.100.050.090.00-1001,50984.77%
SNAP240119C000900002022-11-28 10:24AM EST90.000.090.050.17+0.04+80.00%375991.80%
SNAP240119C000950002022-11-23 9:32AM EST95.000.070.050.080.00-21,75787.30%
SNAP240119C001000002022-11-28 12:45PM EST100.000.070.050.08+0.02+40.00%22,64488.67%
SNAP240119C001050002022-11-04 11:40AM EST105.000.050.020.110.00-482490.23%
SNAP240119C001100002022-11-18 3:27PM EST110.000.040.050.110.00-361,32693.95%
SNAP240119C001150002022-11-28 3:08PM EST115.000.050.040.050.00-9492,37889.06%
Ponepor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SNAP240119P000030002022-11-28 12:51PM EST3.000.220.180.31-0.01-4.35%299689.26%
SNAP240119P000050002022-11-23 11:19AM EST5.000.650.650.690.00-78,41978.81%
SNAP240119P000080002022-11-25 12:40PM EST8.001.681.761.800.00-913,92670.12%
SNAP240119P000100002022-11-28 2:49PM EST10.002.822.732.85+0.12+4.44%1210,75965.38%
SNAP240119P000130002022-11-28 3:13PM EST13.004.794.704.85+0.29+6.44%1010,80761.62%
SNAP240119P000150002022-11-21 10:44AM EST15.006.196.156.350.00-2011,67358.20%
SNAP240119P000170002022-11-25 10:31AM EST17.007.657.858.000.00-172556.84%
SNAP240119P000200002022-11-23 3:16PM EST20.0010.0510.4510.650.00-103,25753.13%
SNAP240119P000230002022-11-21 2:04PM EST23.0013.1013.2513.500.00-17,04751.66%
SNAP240119P000250002022-11-23 3:59PM EST25.0014.6515.1515.400.00-62,80556.54%
SNAP240119P000280002022-11-23 3:59PM EST28.0017.6018.1018.400.00-41,02550.98%
SNAP240119P000300002022-11-23 3:59PM EST30.0019.6020.1020.300.00-5557.72%
SNAP240119P000330002022-11-22 9:34AM EST33.0023.0023.1023.350.00-1554.30%
SNAP240119P000350002022-11-01 9:08AM EST35.0025.1025.0025.350.00-101066.99%
SNAP240119P000370002022-11-22 1:37PM EST37.0027.1527.0527.400.00-4810458.40%
SNAP240119P000400002022-11-22 2:33PM EST40.0030.2030.0530.350.00-56338457.42%
SNAP240119P000420002022-10-21 10:55AM EST42.0034.5531.3031.650.00-600.00%
SNAP240119P000450002022-10-11 8:30AM EST45.0034.550.000.000.00-110.00%
SNAP240119P000470002022-07-14 9:17AM EST47.0033.5035.2535.600.00-3000.00%
SNAP240119P000500002022-11-22 2:33PM EST50.0040.0039.8040.500.00-68827388.96%
SNAP240119P000550002022-11-28 2:20PM EST55.0045.1045.0545.35-0.10-0.22%2060067.58%
SNAP240119P000600002022-11-22 12:19PM EST60.0050.0550.0050.400.00-1070.31%
SNAP240119P000650002022-11-08 2:51PM EST65.0054.9054.9555.600.00-9082.81%
SNAP240119P000700002022-09-22 9:26AM EST70.0059.4461.0063.600.00-10158.55%
SNAP240119P000750002022-07-01 11:25AM EST75.0062.0064.8565.400.00-2097.56%
SNAP240119P000800002022-06-30 1:21PM EST80.0066.7369.8570.400.00-2099.80%
SNAP240119P000850002022-05-19 12:04PM EST85.0061.7072.2573.250.00-100.00%
SNAP240119P000900002022-11-22 11:16AM EST90.0080.1579.8580.500.00-1077.34%
SNAP240119P000950002022-01-03 12:34PM EST95.0051.8462.7063.700.00-6300.00%
SNAP240119P001000002022-04-12 1:42PM EST100.0066.6576.8078.600.00-170.00%
SNAP240119P001050002021-11-10 6:53AM EST105.0041.0055.5060.000.00-35360.00%
SNAP240119P001100002022-07-22 8:31AM EST110.0098.3598.2098.900.00-100.00%
SNAP240119P001150002022-11-15 1:22PM EST115.00103.30104.70105.550.00-10120.70%