Snap Inc. (SNAP)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:01PM EDT
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 | 2023-03-24 11:39AM EDT | 3.00 | 8.70 | 8.65 | 8.90 | +0.25 | +2.96% | 1 | 1,003 | 109.38% |
| SNAP240119C00005000 | 2023-03-23 2:57PM EDT | 5.00 | 6.75 | 7.00 | 7.15 | 0.00 | - | 27 | 1,015 | 93.16% |
| SNAP240119C00008000 | 2023-03-24 3:31PM EDT | 8.00 | 4.90 | 4.80 | 5.00 | +0.30 | +6.52% | 4 | 1,933 | 80.62% |
| SNAP240119C00010000 | 2023-03-24 3:31PM EDT | 10.00 | 3.75 | 3.65 | 3.80 | +0.08 | +2.18% | 37 | 8,076 | 75.24% |
| SNAP240119C00013000 | 2023-03-24 3:48PM EDT | 13.00 | 2.45 | 2.36 | 2.50 | +0.15 | +6.52% | 82 | 27,338 | 70.90% |
| SNAP240119C00015000 | 2023-03-24 3:31PM EDT | 15.00 | 1.83 | 1.78 | 1.90 | +0.14 | +8.28% | 59 | 35,446 | 69.63% |
| SNAP240119C00017000 | 2023-03-24 3:57PM EDT | 17.00 | 1.33 | 1.33 | 1.43 | +0.08 | +6.40% | 4 | 14,360 | 68.31% |
| SNAP240119C00020000 | 2023-03-24 3:27PM EDT | 20.00 | 0.88 | 0.85 | 0.95 | +0.04 | +4.76% | 92 | 26,320 | 66.94% |
| SNAP240119C00023000 | 2023-03-24 3:49PM EDT | 23.00 | 0.60 | 0.57 | 0.63 | 0.00 | - | 492 | 10,442 | 66.31% |
| SNAP240119C00025000 | 2023-03-24 3:20PM EDT | 25.00 | 0.47 | 0.43 | 0.50 | +0.02 | +4.44% | 69 | 5,669 | 66.11% |
| SNAP240119C00028000 | 2023-03-24 12:46PM EDT | 28.00 | 0.32 | 0.30 | 0.35 | -0.08 | -20.00% | 1 | 3,758 | 66.11% |
| SNAP240119C00030000 | 2023-03-24 2:39PM EDT | 30.00 | 0.27 | 0.25 | 0.30 | +0.01 | +3.85% | 216 | 29,891 | 66.99% |
| SNAP240119C00033000 | 2023-03-24 3:38PM EDT | 33.00 | 0.23 | 0.19 | 0.24 | -0.02 | -8.00% | 2 | 5,556 | 68.07% |
| SNAP240119C00035000 | 2023-03-24 3:51PM EDT | 35.00 | 0.17 | 0.17 | 0.21 | -0.05 | -22.73% | 5 | 4,997 | 69.14% |
| SNAP240119C00037000 | 2023-03-24 9:30AM EDT | 37.00 | 0.17 | 0.14 | 0.18 | +0.03 | +21.43% | 1 | 4,605 | 69.43% |
| SNAP240119C00040000 | 2023-03-24 2:13PM EDT | 40.00 | 0.14 | 0.11 | 0.17 | +0.01 | +7.69% | 5 | 16,619 | 71.19% |
| SNAP240119C00042000 | 2023-03-22 3:58PM EDT | 42.00 | 0.12 | 0.11 | 0.14 | +0.01 | +9.09% | 100 | 2,800 | 71.88% |
| SNAP240119C00045000 | 2023-03-24 12:07PM EDT | 45.00 | 0.11 | 0.10 | 0.13 | 0.00 | - | 1 | 14,602 | 73.83% |
| SNAP240119C00047000 | 2023-03-22 2:17PM EDT | 47.00 | 0.13 | 0.09 | 0.12 | 0.00 | - | 10 | 732 | 74.61% |
| SNAP240119C00050000 | 2023-03-24 1:49PM EDT | 50.00 | 0.09 | 0.08 | 0.11 | -0.02 | -18.18% | 151 | 20,111 | 75.78% |
| SNAP240119C00055000 | 2023-03-23 2:09PM EDT | 55.00 | 0.08 | 0.07 | 0.10 | 0.00 | - | 5 | 11,341 | 78.32% |
| SNAP240119C00060000 | 2023-03-24 3:14PM EDT | 60.00 | 0.07 | 0.06 | 0.10 | -0.02 | -22.22% | 105 | 6,218 | 80.86% |
| SNAP240119C00065000 | 2023-03-24 2:14PM EDT | 65.00 | 0.06 | 0.06 | 0.09 | -0.01 | -14.29% | 271 | 2,207 | 83.20% |
| SNAP240119C00070000 | 2023-03-23 1:15PM EDT | 70.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 35 | 3,908 | 84.38% |
| SNAP240119C00075000 | 2023-03-23 10:33AM EDT | 75.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 1 | 6,643 | 86.91% |
| SNAP240119C00080000 | 2023-03-22 11:39AM EDT | 80.00 | 0.06 | 0.04 | 0.08 | 0.00 | - | 205 | 1,468 | 88.28% |
| SNAP240119C00085000 | 2023-03-20 2:41PM EDT | 85.00 | 0.05 | 0.04 | 0.08 | 0.00 | - | 2 | 4,306 | 90.63% |
| SNAP240119C00090000 | 2023-03-22 12:03PM EDT | 90.00 | 0.06 | 0.04 | 0.07 | 0.00 | - | 4 | 1,155 | 91.41% |
| SNAP240119C00095000 | 2023-03-22 12:02PM EDT | 95.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 2 | 1,808 | 91.41% |
| SNAP240119C00100000 | 2023-03-24 2:14PM EDT | 100.00 | 0.03 | 0.03 | 0.06 | -0.02 | -40.00% | 52 | 2,824 | 92.97% |
| SNAP240119C00105000 | 2023-03-22 12:02PM EDT | 105.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 2 | 826 | 94.53% |
| SNAP240119C00110000 | 2023-03-22 3:37PM EDT | 110.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 2 | 1,422 | 94.92% |
| SNAP240119C00115000 | 2023-03-24 3:16PM EDT | 115.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 133 | 92,633 | 95.31% |
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 | 2023-03-23 2:49PM EDT | 3.00 | 0.10 | 0.06 | 0.13 | 0.00 | - | 52 | 2,481 | 90.23% |
| SNAP240119P00005000 | 2023-03-22 11:46AM EDT | 5.00 | 0.31 | 0.31 | 0.34 | 0.00 | - | 3 | 12,455 | 79.88% |
| SNAP240119P00008000 | 2023-03-24 3:47PM EDT | 8.00 | 1.05 | 1.02 | 1.07 | 0.00 | - | 18 | 25,348 | 70.22% |
| SNAP240119P00010000 | 2023-03-24 11:20AM EDT | 10.00 | 1.86 | 1.77 | 1.85 | +0.03 | +1.64% | 1 | 13,425 | 65.43% |
| SNAP240119P00013000 | 2023-03-23 2:29PM EDT | 13.00 | 3.55 | 3.40 | 3.50 | 0.00 | - | 87 | 12,737 | 60.84% |
| SNAP240119P00015000 | 2023-03-23 9:59AM EDT | 15.00 | 4.55 | 4.75 | 4.90 | 0.00 | - | 4 | 15,243 | 58.64% |
| SNAP240119P00017000 | 2023-03-24 2:50PM EDT | 17.00 | 6.35 | 6.25 | 6.40 | +0.35 | +5.83% | 123 | 1,150 | 55.52% |
| SNAP240119P00020000 | 2023-03-24 1:22PM EDT | 20.00 | 8.95 | 8.80 | 8.95 | +0.02 | +0.22% | 60 | 3,269 | 52.30% |
| SNAP240119P00023000 | 2023-03-24 1:26PM EDT | 23.00 | 11.70 | 11.55 | 11.70 | -1.23 | -9.51% | 7 | 7,127 | 52.93% |
| SNAP240119P00025000 | 2023-03-21 9:35AM EDT | 25.00 | 14.15 | 13.40 | 13.65 | 0.00 | - | 2 | 1,840 | 54.59% |
| SNAP240119P00028000 | 2023-03-14 2:42PM EDT | 28.00 | 17.71 | 16.35 | 16.60 | 0.00 | - | 1 | 1,002 | 57.03% |
| SNAP240119P00030000 | 2023-03-09 10:31AM EDT | 30.00 | 18.94 | 18.35 | 18.60 | 0.00 | - | 1 | 0 | 60.16% |
| SNAP240119P00033000 | 2022-12-30 10:35AM EDT | 33.00 | 25.30 | 21.95 | 22.15 | 0.00 | - | 1 | 5 | 86.43% |
| SNAP240119P00035000 | 2023-01-09 11:59AM EDT | 35.00 | 25.69 | 23.15 | 23.30 | 0.00 | - | 1 | 9 | 0.00% |
| SNAP240119P00037000 | 2023-03-15 2:50PM EDT | 37.00 | 26.75 | 25.35 | 25.60 | 0.00 | - | 120 | 104 | 55.86% |
| SNAP240119P00040000 | 2023-03-15 2:50PM EDT | 40.00 | 29.75 | 28.35 | 28.60 | 0.00 | - | 120 | 134 | 58.98% |
| SNAP240119P00042000 | 2023-02-15 1:15PM EDT | 42.00 | 30.90 | 31.20 | 31.40 | 0.00 | - | 6 | 0 | 107.57% |
| SNAP240119P00045000 | 2023-03-21 10:54AM EDT | 45.00 | 33.95 | 33.25 | 33.60 | 0.00 | - | 1 | 1 | 78.13% |
| SNAP240119P00047000 | 2022-07-14 10:17AM EDT | 47.00 | 33.50 | 35.25 | 35.60 | 0.00 | - | 30 | 0 | 79.98% |
| SNAP240119P00050000 | 2023-01-19 4:03PM EDT | 50.00 | 40.35 | 39.55 | 39.80 | 0.00 | - | 405 | 0 | 128.13% |
| SNAP240119P00055000 | 2023-02-27 4:15PM EDT | 55.00 | 45.24 | 43.15 | 43.65 | 0.00 | - | 530 | 0 | 90.43% |
| SNAP240119P00060000 | 2023-03-24 10:59AM EDT | 60.00 | 48.45 | 48.20 | 48.70 | +0.45 | +0.94% | 5 | 0 | 66.41% |
| SNAP240119P00065000 | 2023-01-23 2:40PM EDT | 65.00 | 54.65 | 55.00 | 55.20 | 0.00 | - | 4 | 0 | 153.13% |
| SNAP240119P00070000 | 2023-02-24 3:42PM EDT | 70.00 | 60.30 | 58.20 | 58.70 | 0.00 | - | 1 | 0 | 71.88% |
| SNAP240119P00075000 | 2022-07-01 12:25PM EDT | 75.00 | 62.00 | 64.85 | 65.40 | 0.00 | - | 2 | 0 | 160.55% |
| SNAP240119P00080000 | 2023-02-24 3:35PM EDT | 80.00 | 70.30 | 68.00 | 68.90 | 0.00 | - | 1 | 0 | 76.56% |
| 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 | 125.68% |
| SNAP240119P00095000 | 2023-02-10 3:20PM EDT | 95.00 | 84.50 | 84.35 | 85.60 | 0.00 | - | 6 | 0 | 166.99% |
| SNAP240119P00100000 | 2023-02-24 2:18PM EDT | 100.00 | 90.30 | 88.00 | 88.90 | 0.00 | - | 1 | 0 | 84.38% |
| SNAP240119P00105000 | 2023-02-24 2:07PM EDT | 105.00 | 95.30 | 93.00 | 93.90 | 0.00 | - | 1 | 0 | 85.94% |
| SNAP240119P00110000 | 2023-02-24 1:17PM EDT | 110.00 | 100.25 | 98.00 | 98.90 | 0.00 | - | 1 | 0 | 88.28% |
| SNAP240119P00115000 | 2023-02-27 11:36AM EDT | 115.00 | 105.00 | 102.95 | 103.90 | 0.00 | - | 1 | 0 | 135.64% |
© 2023 Yahoo. Todos los derechos reservados.
