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
10.86 +0.12 (+1.11%)
Fuera de horario: 07:44PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor19 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SNAP240419C000010002024-02-16 12:39PM EST1.008.858.0510.850.00-320.00%
SNAP240419C000020002023-10-26 9:20AM EST2.007.1510.5511.650.00-400.00%
SNAP240419C000030002024-01-12 10:18AM EST3.0013.908.008.200.00-1111279.69%
SNAP240419C000040002024-02-16 10:33AM EST4.007.106.756.850.00-2112142.19%
SNAP240419C000050002024-02-20 11:35AM EST5.005.955.056.70-0.11-1.82%238135.16%
SNAP240419C000060002024-02-21 2:43PM EST6.004.814.205.90-1.04-17.78%1142136.33%
SNAP240419C000070002024-02-21 2:15PM EST7.003.903.803.95-0.17-4.18%11,06883.59%
SNAP240419C000080002024-02-16 12:02PM EST8.003.272.902.970.00-161,74870.31%
SNAP240419C000090002024-02-21 10:18AM EST9.002.181.982.09-0.02-0.91%2596758.40%
SNAP240419C000100002024-02-21 3:13PM EST10.001.321.311.34-0.18-12.00%823,94055.18%
SNAP240419C000110002024-02-21 3:33PM EST11.000.800.780.81-0.11-12.09%3056,60653.32%
SNAP240419C000120002024-02-21 3:59PM EST12.000.450.440.46-0.09-16.67%1,90924,83652.73%
SNAP240419C000130002024-02-21 3:33PM EST13.000.260.240.26-0.06-18.75%25911,49153.13%
SNAP240419C000140002024-02-21 3:21PM EST14.000.140.130.15-0.05-26.32%32222,36854.30%
SNAP240419C000150002024-02-21 3:55PM EST15.000.090.080.09-0.01-10.00%21611,20756.25%
SNAP240419C000160002024-02-21 12:18PM EST16.000.050.050.06-0.03-37.50%522,87458.59%
SNAP240419C000170002024-02-21 2:58PM EST17.000.040.030.04-0.01-20.00%444,24760.16%
SNAP240419C000180002024-02-21 3:23PM EST18.000.020.020.03-0.02-50.00%205,37162.50%
SNAP240419C000190002024-02-21 11:03AM EST19.000.030.010.03+0.01+50.00%33,79065.63%
SNAP240419C000200002024-02-20 3:30PM EST20.000.010.020.03-0.02-66.67%36,20073.44%
SNAP240419C000210002024-02-16 3:38PM EST21.000.030.000.020.00-3881068.75%
SNAP240419C000220002024-02-21 12:48PM EST22.000.020.000.020.00-32,71173.44%
SNAP240419C000230002024-02-14 11:09AM EST23.000.020.000.020.00-253776.56%
SNAP240419C000240002024-02-09 10:30AM EST24.000.020.000.140.00-3212105.08%
SNAP240419C000250002024-02-20 10:02AM EST25.000.010.000.220.00-2918118.36%
SNAP240419C000260002024-02-15 3:49PM EST26.000.020.000.310.00-201915130.47%
SNAP240419C000270002024-02-12 11:52AM EST27.000.030.000.300.00-88106133.59%
SNAP240419C000280002024-02-13 11:36AM EST28.000.010.000.290.00-20171136.72%
SNAP240419C000290002024-02-07 12:20PM EST29.000.020.000.040.00-4084104.69%
SNAP240419C000300002024-02-16 2:37PM EST30.000.010.000.030.00-10369103.13%
SNAP240419C000310002024-02-12 11:55AM EST31.000.010.000.280.00-856146.09%
SNAP240419C000320002024-02-08 9:56AM EST32.000.010.000.040.00-422112.50%
SNAP240419C000350002024-02-12 10:04AM EST35.000.010.000.020.00-30197110.94%
Ponepor19 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SNAP240419P000030002023-11-01 11:05AM EST3.000.010.000.060.00-7202,420160.94%
SNAP240419P000040002024-01-05 3:39PM EST4.000.010.000.100.00-5148137.50%
SNAP240419P000050002024-02-12 11:34AM EST5.000.010.000.300.00-3803138.67%
SNAP240419P000060002024-02-20 11:30AM EST6.000.020.010.030.00-42,08273.44%
SNAP240419P000070002024-02-21 3:48PM EST7.000.040.030.050.00-457,27963.28%
SNAP240419P000080002024-02-21 1:38PM EST8.000.080.080.090.00-5045,23055.08%
SNAP240419P000090002024-02-21 3:41PM EST9.000.200.200.22+0.01+5.26%5575,37950.78%
SNAP240419P000100002024-02-21 3:48PM EST10.000.480.470.49+0.05+11.63%6006,89549.02%
SNAP240419P000110002024-02-21 3:50PM EST11.000.940.940.96+0.08+9.30%457,75647.75%
SNAP240419P000120002024-02-21 10:52AM EST12.001.491.591.620.00-57,80046.88%
SNAP240419P000130002024-02-21 12:45PM EST13.002.312.342.43+0.08+3.59%186,62546.29%
SNAP240419P000140002024-02-21 3:47PM EST14.003.303.253.35+0.18+5.77%63,45048.24%
SNAP240419P000150002024-02-21 3:21PM EST15.004.264.204.40+0.16+3.90%63,08063.67%
SNAP240419P000160002024-02-21 3:15PM EST16.005.254.205.40+0.15+2.94%1,3061,08871.88%
SNAP240419P000170002024-02-21 3:15PM EST17.006.256.107.25+0.61+10.82%1,951683107.62%
SNAP240419P000180002024-02-21 2:47PM EST18.007.306.958.00+0.37+5.34%82057896.09%
SNAP240419P000190002024-02-21 2:47PM EST19.008.207.208.30+0.60+7.89%56035773.44%
SNAP240419P000200002024-02-07 2:43PM EST20.008.658.8510.200.00-170114.84%
SNAP240419P000210002024-02-07 2:42PM EST21.009.669.2011.300.00-5620184.38%
SNAP240419P000220002024-02-07 9:43AM EST22.009.8011.1512.300.00-22146.88%
SNAP240419P000230002024-01-16 9:50AM EST23.007.4511.1511.350.00-200.00%
SNAP240419P000240002024-02-07 2:32PM EST24.0012.8512.2013.400.00-1900119.53%
SNAP240419P000250002024-02-21 1:09PM EST25.0014.2013.9015.20+0.60+4.41%100144.53%
SNAP240419P000260002023-12-21 2:08PM EST26.009.059.659.800.00--110.00%
SNAP240419P000290002023-12-20 2:54PM EST29.0012.1512.4012.700.00--10.00%
SNAP240419P000350002024-02-07 12:10PM EST35.0023.5023.2024.650.00--0193.95%