Snap Inc. (SNAP)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240531C00006500 | 2024-04-26 9:35AM EDT | 6.50 | 7.70 | 8.30 | 11.60 | 0.00 | - | 10 | 10 | 205.47% |
| SNAP240531C00007000 | 2024-04-26 9:42AM EDT | 7.00 | 7.16 | 9.00 | 10.95 | 0.00 | - | 6 | 6 | 289.45% |
| SNAP240531C00008500 | 2024-04-26 9:36AM EDT | 8.50 | 5.25 | 7.75 | 9.45 | 0.00 | - | 1 | 42 | 249.81% |
| SNAP240531C00009000 | 2024-04-26 9:32AM EDT | 9.00 | 4.21 | 5.85 | 7.80 | 0.00 | - | 3 | 3 | 196.48% |
| SNAP240531C00010000 | 2024-04-29 1:36PM EDT | 10.00 | 4.70 | 6.30 | 7.70 | 0.00 | - | 2 | 14 | 191.41% |
| SNAP240531C00010500 | 2024-05-01 9:56AM EDT | 10.50 | 4.89 | 4.30 | 6.60 | 0.00 | - | 5 | 84 | 187.30% |
| SNAP240531C00011000 | 2024-05-02 2:35PM EDT | 11.00 | 5.19 | 4.80 | 5.50 | +0.63 | +13.82% | 2 | 68 | 108.20% |
| SNAP240531C00011500 | 2024-05-01 9:54AM EDT | 11.50 | 3.90 | 3.75 | 6.70 | 0.00 | - | 1 | 380 | 125.00% |
| SNAP240531C00012000 | 2024-05-02 1:48PM EDT | 12.00 | 4.10 | 4.30 | 5.15 | +0.05 | +1.23% | 256 | 309 | 114.06% |
| SNAP240531C00012500 | 2024-05-01 2:51PM EDT | 12.50 | 3.55 | 3.80 | 4.30 | 0.00 | - | 1 | 105 | 85.74% |
| SNAP240531C00013000 | 2024-05-02 3:43PM EDT | 13.00 | 3.30 | 3.35 | 3.95 | +0.25 | +8.20% | 57 | 952 | 86.23% |
| SNAP240531C00013500 | 2024-05-01 1:21PM EDT | 13.50 | 2.40 | 2.57 | 3.45 | 0.00 | - | 2 | 34 | 63.48% |
| SNAP240531C00014000 | 2024-05-02 3:30PM EDT | 14.00 | 2.40 | 2.46 | 2.93 | +0.26 | +12.15% | 84 | 866 | 70.31% |
| SNAP240531C00014500 | 2024-05-02 11:30AM EDT | 14.50 | 1.94 | 2.05 | 2.26 | +0.20 | +11.49% | 13 | 287 | 57.42% |
| SNAP240531C00015000 | 2024-05-02 3:48PM EDT | 15.00 | 1.64 | 1.23 | 1.81 | +0.25 | +17.99% | 81 | 993 | 57.81% |
| SNAP240531C00015500 | 2024-05-02 1:35PM EDT | 15.50 | 1.15 | 1.35 | 1.49 | -0.16 | -12.21% | 14 | 126 | 53.32% |
| SNAP240531C00016000 | 2024-05-02 3:46PM EDT | 16.00 | 1.05 | 1.05 | 1.10 | +0.19 | +22.09% | 135 | 252 | 51.07% |
| SNAP240531C00016500 | 2024-05-02 3:50PM EDT | 16.50 | 0.80 | 0.80 | 0.84 | +0.12 | +17.65% | 86 | 109 | 50.00% |
| SNAP240531C00017000 | 2024-05-02 3:46PM EDT | 17.00 | 0.57 | 0.60 | 0.64 | +0.05 | +9.62% | 230 | 357 | 49.90% |
| SNAP240531C00017500 | 2024-05-02 1:27PM EDT | 17.50 | 0.38 | 0.45 | 0.56 | -0.06 | -13.64% | 136 | 321 | 51.37% |
| SNAP240531C00018000 | 2024-05-02 3:07PM EDT | 18.00 | 0.31 | 0.33 | 0.35 | -0.01 | -3.12% | 79 | 863 | 49.61% |
| SNAP240531C00019000 | 2024-05-02 10:58AM EDT | 19.00 | 0.16 | 0.17 | 0.20 | -0.03 | -15.79% | 3 | 42 | 50.20% |
| SNAP240531C00020000 | 2024-05-02 3:47PM EDT | 20.00 | 0.10 | 0.09 | 0.12 | +0.01 | +11.11% | 188 | 491 | 51.95% |
| SNAP240531C00022500 | 2024-04-25 3:55PM EDT | 22.50 | 0.09 | 0.02 | 0.05 | 0.00 | - | - | 43 | 58.98% |
Opciones de ventapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240531P00005000 | 2024-05-01 9:40AM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1 | 168.75% |
| SNAP240531P00006000 | 2024-04-24 2:34PM EDT | 6.00 | 0.05 | 0.00 | 0.72 | 0.00 | - | - | 1 | 275.00% |
| SNAP240531P00006500 | 2024-04-26 9:30AM EDT | 6.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 14 | 48 | 258.20% |
| SNAP240531P00007000 | 2024-04-29 1:20PM EDT | 7.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 687 | 1,050 | 240.23% |
| SNAP240531P00007500 | 2024-04-26 1:07PM EDT | 7.50 | 0.04 | 0.01 | 0.75 | 0.00 | - | 22 | 316 | 224.22% |
| SNAP240531P00008000 | 2024-04-29 1:29PM EDT | 8.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 17 | 213 | 142.19% |
| SNAP240531P00008500 | 2024-05-02 11:05AM EDT | 8.50 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 21 | 118 | 109.38% |
| SNAP240531P00009000 | 2024-05-01 2:39PM EDT | 9.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 3 | 510 | 93.75% |
| SNAP240531P00009500 | 2024-05-01 9:40AM EDT | 9.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 12 | 85.94% |
| SNAP240531P00010000 | 2024-05-02 3:52PM EDT | 10.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 157 | 78.13% |
| SNAP240531P00010500 | 2024-04-30 3:09PM EDT | 10.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 8 | 75 | 74.22% |
| SNAP240531P00011000 | 2024-05-01 2:34PM EDT | 11.00 | 0.05 | 0.01 | 0.04 | +0.01 | +25.00% | 1 | 567 | 69.53% |
| SNAP240531P00011500 | 2024-05-02 2:37PM EDT | 11.50 | 0.03 | 0.01 | 0.05 | 0.00 | - | 8 | 1,044 | 64.84% |
| SNAP240531P00012000 | 2024-05-02 1:12PM EDT | 12.00 | 0.04 | 0.02 | 0.06 | -0.02 | -33.33% | 31 | 2,359 | 60.94% |
| SNAP240531P00012500 | 2024-05-02 3:41PM EDT | 12.50 | 0.06 | 0.05 | 0.06 | 0.00 | - | 8 | 1,464 | 57.81% |
| SNAP240531P00013000 | 2024-05-02 1:52PM EDT | 13.00 | 0.07 | 0.05 | 0.08 | -0.03 | -30.00% | 8 | 153 | 52.73% |
| SNAP240531P00013500 | 2024-05-02 2:23PM EDT | 13.50 | 0.10 | 0.08 | 0.11 | -0.04 | -28.57% | 38 | 1,014 | 50.20% |
| SNAP240531P00014000 | 2024-05-02 3:57PM EDT | 14.00 | 0.15 | 0.13 | 0.15 | -0.07 | -31.82% | 181 | 1,884 | 49.02% |
| SNAP240531P00014500 | 2024-05-02 2:51PM EDT | 14.50 | 0.25 | 0.21 | 0.24 | -0.06 | -19.35% | 47 | 153 | 48.63% |
| SNAP240531P00015000 | 2024-05-02 3:55PM EDT | 15.00 | 0.34 | 0.33 | 0.35 | -0.16 | -32.00% | 61 | 448 | 47.27% |
| SNAP240531P00015500 | 2024-05-02 3:51PM EDT | 15.50 | 0.51 | 0.49 | 0.51 | -0.18 | -26.09% | 200 | 367 | 46.88% |
| SNAP240531P00016000 | 2024-05-02 3:50PM EDT | 16.00 | 0.71 | 0.70 | 0.73 | -0.27 | -27.55% | 410 | 214 | 47.27% |
| SNAP240531P00016500 | 2024-05-02 12:24PM EDT | 16.50 | 1.09 | 0.91 | 0.98 | +0.01 | +0.93% | 2 | 40 | 46.78% |
| SNAP240531P00017500 | 2024-05-02 1:26PM EDT | 17.50 | 1.85 | 1.47 | 2.17 | -1.15 | -38.33% | 1 | 1 | 58.01% |
| SNAP240531P00018000 | 2024-04-29 9:51AM EDT | 18.00 | 4.00 | 1.37 | 2.58 | 0.00 | - | 1 | 1 | 81.15% |
© 2024 Yahoo. Todos los derechos reservados.