U.S. markets closed

Snap Inc. (SNAP)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
10.74-0.21 (-1.92%)
Al cierre: 04:00PM EST
10.85 +0.11 (+1.02%)
Fuera de horario: 07:17PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor15 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SNAP240315C000010002024-02-15 11:51AM EST1.0010.599.6510.050.00-56615.63%
SNAP240315C000020002024-02-07 12:26PM EST2.009.388.508.900.00--1464.06%
SNAP240315C000030002024-02-08 11:49AM EST3.008.387.457.850.00-625325.00%
SNAP240315C000040002024-01-03 12:40PM EST4.0011.8612.9513.150.00-150.00%
SNAP240315C000050002024-02-12 10:03AM EST5.006.945.505.850.00-2041204.69%
SNAP240315C000060002023-11-28 1:31PM EST6.006.9011.0511.150.00-8250.00%
SNAP240315C000070002024-02-20 11:08AM EST7.004.103.503.850.00-565125.78%
SNAP240315C000080002024-02-16 3:44PM EST8.003.182.593.150.00-31398.44%
SNAP240315C000090002024-02-21 2:35PM EST9.001.851.821.94-0.19-9.31%423069.53%
SNAP240315C000100002024-02-21 3:44PM EST10.001.010.981.02-0.18-15.13%3401,16753.32%
SNAP240315C000110002024-02-21 3:59PM EST11.000.420.420.43-0.13-23.64%2,7667,27750.20%
SNAP240315C000120002024-02-21 3:54PM EST12.000.170.160.17-0.07-29.17%5,76822,80552.34%
SNAP240315C000130002024-02-21 3:47PM EST13.000.070.060.07-0.03-30.00%1719,70655.47%
SNAP240315C000140002024-02-21 3:55PM EST14.000.030.030.04-0.02-40.00%4195,54662.11%
SNAP240315C000150002024-02-21 3:57PM EST15.000.020.020.03-0.01-33.33%13334,26370.31%
SNAP240315C000160002024-02-21 10:15AM EST16.000.010.010.02-0.01-50.00%163,87575.00%
SNAP240315C000170002024-02-21 10:55AM EST17.000.010.000.020.00-157,46979.69%
SNAP240315C000180002024-02-21 3:14PM EST18.000.010.000.010.00-410,37081.25%
SNAP240315C000190002024-02-20 10:36AM EST19.000.020.000.070.00-1142,249114.06%
SNAP240315C000200002024-02-20 3:41PM EST20.000.010.000.010.00-4813,49193.75%
SNAP240315C000210002024-02-20 9:38AM EST21.000.010.000.010.00-1212,084100.00%
SNAP240315C000220002024-02-14 12:59PM EST22.000.010.000.010.00-16,120106.25%
SNAP240315C000230002024-02-15 2:19PM EST23.000.010.000.010.00-310,220112.50%
SNAP240315C000240002024-02-20 1:26PM EST24.000.010.000.010.00-1762118.75%
SNAP240315C000250002024-02-20 11:08AM EST25.000.010.000.010.00-1554125.00%
SNAP240315C000260002024-02-15 9:56AM EST26.000.010.000.010.00-11,686128.13%
SNAP240315C000270002024-02-08 9:40AM EST27.000.010.000.010.00-51,212131.25%
SNAP240315C000280002024-02-12 10:31AM EST28.000.010.000.010.00-12927137.50%
SNAP240315C000290002024-02-06 3:57PM EST29.000.230.000.010.00-47201143.75%
SNAP240315C000300002024-02-12 9:32AM EST30.000.010.000.010.00-1858143.75%
SNAP240315C000310002024-02-06 3:13PM EST31.000.120.000.010.00-254150.00%
SNAP240315C000320002024-02-06 3:48PM EST32.000.110.000.010.00-10101156.25%
SNAP240315C000350002024-02-07 3:47PM EST35.000.020.000.010.00-3781,063162.50%
Ponepor15 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SNAP240315P000040002023-11-14 9:52AM EST4.000.010.000.010.00--6156.25%
SNAP240315P000050002024-02-07 11:48AM EST5.000.020.000.280.00-5960216.41%
SNAP240315P000060002024-02-14 2:56PM EST6.000.060.000.090.00-123134.38%
SNAP240315P000070002024-02-20 3:36PM EST7.000.010.000.010.00-97971.88%
SNAP240315P000080002024-02-21 12:58PM EST8.000.020.010.03-0.01-33.33%73,04664.06%
SNAP240315P000090002024-02-21 3:23PM EST9.000.060.050.06+0.01+20.00%552,42952.73%
SNAP240315P000100002024-02-21 3:54PM EST10.000.220.200.22+0.02+10.00%6804,84848.83%
SNAP240315P000110002024-02-21 3:57PM EST11.000.630.630.64+0.04+6.78%1,2219,41145.90%
SNAP240315P000120002024-02-21 2:42PM EST12.001.381.361.39+0.12+9.52%468,92247.66%
SNAP240315P000130002024-02-21 3:28PM EST13.002.312.202.39+0.24+11.59%436,19467.58%
SNAP240315P000140002024-02-21 3:47PM EST14.003.253.203.35+0.15+4.84%22,45253.13%
SNAP240315P000150002024-02-21 2:14PM EST15.004.204.104.40+0.15+3.70%3145,799100.78%
SNAP240315P000160002024-02-21 2:49PM EST16.005.304.855.60+0.25+4.95%2,0811,175146.88%
SNAP240315P000170002024-02-21 3:22PM EST17.006.286.156.35+0.18+2.95%6066114.45%
SNAP240315P000180002024-02-21 2:49PM EST18.007.306.907.40+0.70+10.61%3,4801,702137.50%
SNAP240315P000190002024-02-12 1:13PM EST19.007.067.959.200.00-1042180.47%
SNAP240315P000200002024-02-12 9:31AM EST20.008.409.209.300.00-10125.00%
SNAP240315P000210002024-02-13 10:47AM EST21.009.659.5010.550.00-20196.48%
SNAP240315P000220002024-02-07 11:15AM EST22.0010.6011.1511.300.00-220139.84%
SNAP240315P000230002024-02-08 10:53AM EST23.0011.6011.9012.350.00-12167.19%
SNAP240315P000240002024-02-08 9:38AM EST24.0012.8513.1513.300.00-20153.13%
SNAP240315P000250002024-02-20 9:52AM EST25.0014.1013.9014.500.00-1012219.92%
SNAP240315P000260002024-02-07 11:15AM EST26.0014.6015.1016.200.00--0254.30%
SNAP240315P000270002024-02-07 9:34AM EST27.0014.8016.0017.250.00-40257.03%
SNAP240315P000280002023-12-04 10:40AM EST28.0013.8512.2512.300.00--00.00%
SNAP240315P000300002024-02-05 10:04AM EST30.0013.3519.0520.150.00--0271.88%
SNAP240315P000320002024-02-12 12:24PM EST32.0020.0720.9022.250.00--0278.52%
SNAP240315P000350002024-02-07 12:10PM EST35.0023.5023.8525.250.00-30288.67%