U.S. markets close in 4 hours 4 minutes

Snap Inc. (SNAP)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
8.61-0.30 (-3.37%)
A partir del 11:56AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SNAP240119C000010002023-09-18 10:20AM EDT1.008.207.657.900.00-10296.88%
SNAP240119C000020002023-08-03 12:14PM EDT2.008.958.408.550.00-890771.88%
SNAP240119C000030002023-10-02 10:33AM EDT3.005.825.705.80-0.08-1.36%11,031139.06%
SNAP240119C000040002023-09-28 3:51PM EDT4.004.754.754.800.00-246109.77%
SNAP240119C000050002023-09-28 10:24AM EDT5.003.643.803.900.00-31,19092.77%
SNAP240119C000060002023-09-25 3:49PM EDT6.002.912.963.000.00-20080.86%
SNAP240119C000070002023-10-02 9:36AM EDT7.002.362.202.23-0.06-2.48%138173.83%
SNAP240119C000080002023-10-02 11:33AM EDT8.001.591.551.57-0.15-8.62%14068.07%
SNAP240119C000090002023-10-02 11:37AM EDT9.001.071.071.08-0.07-6.14%466,08765.72%
SNAP240119C000100002023-10-02 11:23AM EDT10.000.750.720.73-0.09-10.71%34218,45964.45%
SNAP240119C000110002023-10-02 11:05AM EDT11.000.500.490.50-0.02-3.85%2613,31364.45%
SNAP240119C000120002023-09-29 3:50PM EDT12.000.340.330.34-0.02-5.56%327,39464.55%
SNAP240119C000130002023-10-02 11:26AM EDT13.000.240.220.23-0.02-7.69%201064.65%
SNAP240119C000140002023-10-02 11:21AM EDT14.000.170.160.170.00-1012,90366.21%
SNAP240119C000150002023-10-02 11:38AM EDT15.000.120.120.13-0.01-7.69%2534,08067.77%
SNAP240119C000160002023-10-02 11:32AM EDT16.000.100.090.100.00-24069.14%
SNAP240119C000170002023-10-02 11:32AM EDT17.000.070.070.08-0.01-12.50%22416,79570.70%
SNAP240119C000180002023-09-29 12:38PM EDT18.000.060.060.070.00-3924,11373.44%
SNAP240119C000190002023-09-29 11:47AM EDT19.000.050.050.060.00-272075.00%
SNAP240119C000200002023-09-29 3:58PM EDT20.000.050.040.050.00-12331,33476.56%
SNAP240119C000230002023-10-02 10:12AM EDT23.000.030.020.03-0.01-25.00%48079.69%
SNAP240119C000250002023-09-29 1:21PM EDT25.000.030.020.030.00-107,92984.38%
SNAP240119C000280002023-09-29 10:20AM EDT28.000.020.010.020.00-214,15285.94%
SNAP240119C000300002023-09-29 3:11PM EDT30.000.020.010.020.00-130,31390.63%
SNAP240119C000330002023-09-29 3:55PM EDT33.000.010.010.020.00-15,66296.09%
SNAP240119C000350002023-09-26 11:20AM EDT35.000.010.010.020.00-105,06799.22%
SNAP240119C000370002023-09-26 10:04AM EDT37.000.010.000.030.00-54,331103.13%
SNAP240119C000400002023-09-19 12:18PM EDT40.000.010.000.020.00-215,361103.13%
SNAP240119C000420002023-09-14 3:17PM EDT42.000.010.000.030.00-12,934109.38%
SNAP240119C000450002023-09-14 3:44PM EDT45.000.010.000.030.00-1714,721114.06%
SNAP240119C000470002023-08-16 9:40AM EDT47.000.020.000.000.00-19,19650.00%
SNAP240119C000500002023-09-28 1:24PM EDT50.000.020.000.02+0.01+100.00%220,387115.63%
SNAP240119C000550002023-09-28 1:24PM EDT55.000.010.010.030.00-111,750128.91%
SNAP240119C000600002023-09-26 9:31AM EDT60.000.010.000.030.00-216,842129.69%
SNAP240119C000650002023-09-27 12:54PM EDT65.000.020.000.030.00-10134.38%
SNAP240119C000700002023-09-12 1:15PM EDT70.000.020.000.010.00-1000125.00%
SNAP240119C000750002023-09-25 1:20PM EDT75.000.010.000.010.00-26,795128.13%
SNAP240119C000800002023-09-12 1:14PM EDT80.000.010.000.030.00-22,106145.31%
SNAP240119C000850002023-08-14 12:01PM EDT85.000.010.000.020.00-304,319143.75%
SNAP240119C000900002023-09-06 2:21PM EDT90.000.010.000.030.00-80151.56%
SNAP240119C000950002023-08-03 9:39AM EDT95.000.020.000.020.00-1502,114148.44%
SNAP240119C001000002023-09-21 2:20PM EDT100.000.010.000.010.00-1503,080143.75%
SNAP240119C001050002023-09-26 11:49AM EDT105.000.010.000.030.00-4911159.38%
SNAP240119C001100002023-07-18 2:13PM EDT110.000.030.000.020.00-11,454156.25%
SNAP240119C001150002023-09-19 11:32AM EDT115.000.010.000.020.00-191,760157.81%
Ponepor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SNAP240119P000010002023-08-15 9:30AM EDT1.000.010.000.000.00-35050.00%
SNAP240119P000020002023-06-21 1:29PM EDT2.000.030.000.110.00-148153.13%
SNAP240119P000030002023-09-29 3:37PM EDT3.000.020.010.030.00-20094.53%
SNAP240119P000040002023-10-02 10:29AM EDT4.000.040.030.040.00-24077.34%
SNAP240119P000050002023-10-02 9:32AM EDT5.000.090.080.090.00-212,92569.53%
SNAP240119P000060002023-10-02 11:32AM EDT6.000.200.200.210.00-49,55164.84%
SNAP240119P000070002023-10-02 9:47AM EDT7.000.420.410.42+0.02+5.00%2060.45%
SNAP240119P000080002023-10-02 10:19AM EDT8.000.770.760.77+0.03+4.05%1739,34857.52%
SNAP240119P000090002023-10-02 11:33AM EDT9.001.261.271.28+0.08+6.78%23617,55255.66%
SNAP240119P000100002023-10-02 10:17AM EDT10.001.861.901.92+0.01+0.54%5530,93053.03%
SNAP240119P000110002023-10-02 11:28AM EDT11.002.652.652.71-0.12-4.33%54,42551.37%
SNAP240119P000120002023-09-29 3:19PM EDT12.003.403.503.60-0.05-1.45%15050.78%
SNAP240119P000130002023-10-02 11:28AM EDT13.004.394.354.45-0.03-0.68%515,20546.48%
SNAP240119P000140002023-09-26 11:33AM EDT14.005.715.355.450.00-500052.73%
SNAP240119P000150002023-09-29 3:53PM EDT15.006.176.306.350.00-114,8530.00%
SNAP240119P000160002023-09-27 2:40PM EDT16.007.507.307.400.00-90087948.44%
SNAP240119P000170002023-09-27 3:01PM EDT17.008.458.308.400.00-2,27097052.34%
SNAP240119P000180002023-08-24 10:34AM EDT18.008.809.259.350.00-1810.00%
SNAP240119P000190002023-09-14 9:32AM EDT19.009.6010.3010.350.00-110.00%
SNAP240119P000200002023-09-14 2:42PM EDT20.0010.7511.3011.350.00-1,70020.00%
SNAP240119P000230002023-08-02 9:41AM EDT23.0011.950.000.000.00-100.00%
SNAP240119P000250002023-09-21 11:59AM EDT25.0016.3016.3016.350.00-1110.00%
SNAP240119P000280002023-07-26 3:12PM EDT28.0017.5518.7018.800.00-31030.00%
SNAP240119P000300002023-08-18 1:07PM EDT30.0020.9020.8020.900.00-500.00%
SNAP240119P000330002023-07-24 1:58PM EDT33.0020.3023.7023.800.00-450.00%
SNAP240119P000350002023-09-26 11:31AM EDT35.0026.6526.3026.400.00-1096.88%
SNAP240119P000370002023-07-11 3:41PM EDT37.0024.2526.6526.850.00-12800.00%
SNAP240119P000400002023-10-02 10:13AM EDT40.0031.2031.3031.35-0.10-0.32%910.00%
SNAP240119P000420002023-02-15 1:15PM EDT42.0030.9031.2031.400.00-600.00%
SNAP240119P000450002023-08-24 11:00AM EDT45.0035.8036.2536.350.00-210.00%
SNAP240119P000470002022-07-14 10:17AM EDT47.0033.5035.2535.600.00-3000.00%
SNAP240119P000500002023-09-29 11:38AM EDT50.0041.3041.3041.350.00-120.00%
SNAP240119P000550002023-09-25 12:50PM EDT55.0046.4046.3046.400.00-10121.88%
SNAP240119P000600002023-09-29 11:04AM EDT60.0051.2551.3051.350.00-400.00%
SNAP240119P000650002023-01-23 2:40PM EDT65.0054.6555.0055.200.00-400.00%
SNAP240119P000700002023-02-24 3:42PM EDT70.0060.3058.2058.700.00-100.00%
SNAP240119P000750002022-07-01 12:25PM EDT75.0062.0064.8565.400.00-200.00%
SNAP240119P000800002023-02-24 3:35PM EDT80.0070.3068.0068.900.00-100.00%
SNAP240119P000850002022-05-19 1:04PM EDT85.0061.7072.2573.250.00-100.00%
SNAP240119P000900002023-02-24 3:30PM EDT90.0080.3077.9578.900.00-100.00%
SNAP240119P000950002023-02-10 3:20PM EDT95.0084.5084.3585.600.00-600.00%
SNAP240119P001000002023-09-26 3:56PM EDT100.0091.6591.1591.500.00-10196.88%
SNAP240119P001050002023-09-25 3:16PM EDT105.0096.4096.2096.550.00-20210.16%
SNAP240119P001100002023-07-06 3:20PM EDT110.0098.1198.80100.050.00-300.00%
SNAP240119P001150002023-09-29 3:50PM EDT115.00106.16106.30106.350.00-1100.00%