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 comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240621C00001000 | 2024-02-21 2:57PM EDT | 1.00 | 9.82 | 9.30 | 11.50 | 0.00 | - | 3 | 63 | 465.63% |
| SNAP240621C00002000 | 2024-04-11 3:54PM EDT | 2.00 | 9.40 | 9.10 | 10.45 | 0.00 | - | 4 | 127 | 437.50% |
| SNAP240621C00003000 | 2024-02-07 12:28PM EDT | 3.00 | 8.39 | 9.40 | 10.50 | 0.00 | - | 1 | 65 | 580.47% |
| SNAP240621C00004000 | 2024-02-07 11:04AM EDT | 4.00 | 8.00 | 8.40 | 9.50 | 0.00 | - | 1 | 124 | 443.36% |
| SNAP240621C00005000 | 2024-04-15 3:00PM EDT | 5.00 | 5.45 | 6.15 | 7.15 | 0.00 | - | 1 | 264 | 195.31% |
| SNAP240621C00006000 | 2024-04-18 10:38AM EDT | 6.00 | 5.59 | 5.20 | 6.10 | 0.00 | - | 1 | 82 | 159.18% |
| SNAP240621C00007000 | 2024-04-18 11:01AM EDT | 7.00 | 4.50 | 4.30 | 4.40 | -0.25 | -5.26% | 21 | 59 | 93.36% |
| SNAP240621C00008000 | 2024-04-18 12:20PM EDT | 8.00 | 3.80 | 3.30 | 3.55 | 0.00 | - | 14 | 995 | 80.66% |
| SNAP240621C00009000 | 2024-04-18 1:29PM EDT | 9.00 | 3.10 | 2.52 | 2.95 | 0.00 | - | 2 | 404 | 84.38% |
| SNAP240621C00010000 | 2024-04-19 2:09PM EDT | 10.00 | 2.12 | 2.07 | 2.31 | -0.26 | -10.92% | 14 | 5,358 | 88.48% |
| SNAP240621C00011000 | 2024-04-19 2:39PM EDT | 11.00 | 1.65 | 1.56 | 1.98 | -0.20 | -10.81% | 179 | 3,813 | 92.58% |
| SNAP240621C00012000 | 2024-04-19 3:46PM EDT | 12.00 | 1.18 | 1.17 | 1.20 | -0.26 | -18.06% | 1,215 | 10,684 | 82.23% |
| SNAP240621C00013000 | 2024-04-19 3:57PM EDT | 13.00 | 0.88 | 0.87 | 0.89 | -0.22 | -20.00% | 221 | 8,964 | 82.42% |
| SNAP240621C00014000 | 2024-04-19 1:21PM EDT | 14.00 | 0.71 | 0.65 | 0.67 | -0.11 | -13.41% | 201 | 12,886 | 83.20% |
| SNAP240621C00015000 | 2024-04-19 3:19PM EDT | 15.00 | 0.52 | 0.48 | 0.51 | -0.12 | -18.75% | 101 | 17,273 | 83.98% |
| SNAP240621C00016000 | 2024-04-19 3:13PM EDT | 16.00 | 0.40 | 0.35 | 0.38 | -0.11 | -21.57% | 103 | 8,450 | 84.18% |
| SNAP240621C00017000 | 2024-04-19 12:02PM EDT | 17.00 | 0.35 | 0.27 | 0.30 | -0.02 | -5.41% | 2 | 16,728 | 85.94% |
| SNAP240621C00018000 | 2024-04-19 2:30PM EDT | 18.00 | 0.25 | 0.21 | 0.23 | -0.03 | -10.71% | 115 | 5,752 | 87.11% |
| SNAP240621C00019000 | 2024-04-19 1:06PM EDT | 19.00 | 0.21 | 0.17 | 0.19 | -0.02 | -8.70% | 507 | 1,997 | 89.06% |
| SNAP240621C00020000 | 2024-04-19 1:21PM EDT | 20.00 | 0.15 | 0.13 | 0.16 | -0.03 | -16.67% | 31 | 11,367 | 90.63% |
| SNAP240621C00021000 | 2024-04-19 10:18AM EDT | 21.00 | 0.16 | 0.11 | 0.13 | +0.01 | +6.67% | 10 | 552 | 92.19% |
| SNAP240621C00022000 | 2024-04-19 10:49AM EDT | 22.00 | 0.10 | 0.09 | 0.11 | -0.02 | -16.67% | 15 | 14,640 | 93.75% |
| SNAP240621C00023000 | 2024-04-12 1:13PM EDT | 23.00 | 0.06 | 0.07 | 0.09 | 0.00 | - | 20 | 765 | 94.53% |
| SNAP240621C00024000 | 2024-04-15 10:26AM EDT | 24.00 | 0.04 | 0.03 | 0.10 | 0.00 | - | 10 | 1,160 | 95.31% |
| SNAP240621C00025000 | 2024-04-19 12:24PM EDT | 25.00 | 0.06 | 0.02 | 0.10 | +0.03 | +100.00% | 1 | 3,070 | 98.05% |
| SNAP240621C00026000 | 2024-04-15 10:27AM EDT | 26.00 | 0.04 | 0.03 | 0.09 | 0.00 | - | 10 | 245 | 101.56% |
| SNAP240621C00027000 | 2024-04-12 3:55PM EDT | 27.00 | 0.04 | 0.02 | 0.08 | 0.00 | - | 11 | 545 | 102.34% |
| SNAP240621C00028000 | 2024-04-12 1:05PM EDT | 28.00 | 0.05 | 0.03 | 0.08 | +0.02 | +66.67% | 12 | 794 | 107.03% |
| SNAP240621C00029000 | 2024-04-04 11:29AM EDT | 29.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 200 | 172 | 103.13% |
| SNAP240621C00030000 | 2024-04-18 9:47AM EDT | 30.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 10 | 4,589 | 108.59% |
| SNAP240621C00031000 | 2024-03-21 12:13PM EDT | 31.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 40 | 160 | 109.38% |
| SNAP240621C00032000 | 2024-04-04 11:57AM EDT | 32.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 207 | 109.38% |
| SNAP240621C00035000 | 2024-04-18 12:58PM EDT | 35.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 10 | 172 | 119.53% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240621P00001000 | 2024-03-15 3:44PM EDT | 1.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 5 | 54 | 398.44% |
| SNAP240621P00002000 | 2023-11-13 2:59PM EDT | 2.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 276 | 162.50% |
| SNAP240621P00003000 | 2024-03-13 9:30AM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,401 | 50.00% |
| SNAP240621P00004000 | 2024-03-12 10:22AM EDT | 4.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 1 | 1,402 | 163.67% |
| SNAP240621P00005000 | 2024-04-17 2:20PM EDT | 5.00 | 0.07 | 0.01 | 0.06 | 0.00 | - | 50 | 5,709 | 102.34% |
| SNAP240621P00006000 | 2024-04-18 3:54PM EDT | 6.00 | 0.06 | 0.03 | 0.10 | 0.00 | - | 3 | 2,610 | 91.41% |
| SNAP240621P00007000 | 2024-04-18 9:38AM EDT | 7.00 | 0.12 | 0.12 | 0.14 | 0.00 | - | 2 | 6,283 | 84.38% |
| SNAP240621P00008000 | 2024-04-18 1:15PM EDT | 8.00 | 0.27 | 0.26 | 0.29 | +0.04 | +17.39% | 21 | 14,078 | 81.64% |
| SNAP240621P00009000 | 2024-04-19 2:30PM EDT | 9.00 | 0.45 | 0.49 | 0.52 | 0.00 | - | 353 | 6,471 | 79.10% |
| SNAP240621P00010000 | 2024-04-19 2:37PM EDT | 10.00 | 0.80 | 0.83 | 0.86 | +0.05 | +6.67% | 232 | 10,102 | 77.15% |
| SNAP240621P00011000 | 2024-04-19 3:57PM EDT | 11.00 | 1.34 | 1.31 | 1.34 | +0.15 | +12.61% | 234 | 7,377 | 76.76% |
| SNAP240621P00012000 | 2024-04-19 3:39PM EDT | 12.00 | 1.95 | 1.77 | 1.95 | +0.18 | +10.17% | 153 | 6,605 | 73.24% |
| SNAP240621P00013000 | 2024-04-19 2:34PM EDT | 13.00 | 2.50 | 2.61 | 2.67 | -0.01 | -0.40% | 41 | 2,994 | 77.93% |
| SNAP240621P00014000 | 2024-04-19 10:23AM EDT | 14.00 | 3.05 | 3.35 | 3.45 | -0.20 | -6.15% | 25 | 5,523 | 77.05% |
| SNAP240621P00015000 | 2024-04-19 10:20AM EDT | 15.00 | 3.88 | 4.20 | 4.30 | -0.92 | -19.17% | 10 | 4,223 | 78.13% |
| SNAP240621P00016000 | 2024-04-18 3:01PM EDT | 16.00 | 4.95 | 5.10 | 5.20 | 0.00 | - | 11 | 3,284 | 79.88% |
| SNAP240621P00017000 | 2024-04-17 1:26PM EDT | 17.00 | 6.60 | 6.00 | 6.15 | 0.00 | - | 1 | 1,502 | 81.25% |
| SNAP240621P00018000 | 2024-04-01 12:44PM EDT | 18.00 | 6.85 | 6.95 | 8.00 | 0.00 | - | 17 | 687 | 120.80% |
| SNAP240621P00019000 | 2024-04-18 1:13PM EDT | 19.00 | 7.50 | 7.90 | 8.55 | 0.00 | - | 7 | 853 | 109.18% |
| SNAP240621P00020000 | 2024-04-15 3:43PM EDT | 20.00 | 9.70 | 7.90 | 9.00 | 0.00 | - | 1 | 3,058 | 92.58% |
| SNAP240621P00021000 | 2024-02-08 4:15PM EDT | 21.00 | 10.00 | 8.65 | 8.75 | 0.00 | - | 1,610 | 0 | 0.00% |
| SNAP240621P00022000 | 2024-04-19 10:08AM EDT | 22.00 | 10.25 | 9.85 | 10.95 | -0.45 | -4.21% | 2 | 0 | 95.70% |
| SNAP240621P00023000 | 2024-02-07 3:37PM EDT | 23.00 | 11.65 | 10.60 | 10.70 | 0.00 | - | 1,170 | 0 | 0.00% |
| SNAP240621P00024000 | 2024-02-07 3:36PM EDT | 24.00 | 12.70 | 11.55 | 11.70 | 0.00 | - | 610 | 0 | 0.00% |
| SNAP240621P00025000 | 2024-03-05 12:08PM EDT | 25.00 | 14.15 | 13.75 | 13.80 | 0.00 | - | 20 | 0 | 0.00% |
| SNAP240621P00026000 | 2024-02-07 3:30PM EDT | 26.00 | 14.85 | 13.55 | 14.65 | 0.00 | - | 300 | 0 | 0.00% |
| SNAP240621P00027000 | 2024-02-07 3:34PM EDT | 27.00 | 15.80 | 14.15 | 15.00 | 0.00 | - | 290 | 0 | 0.00% |
| SNAP240621P00028000 | 2024-02-06 4:51PM EDT | 28.00 | 11.00 | 16.10 | 16.20 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP240621P00029000 | 2024-01-12 1:20PM EDT | 29.00 | 12.50 | 17.60 | 17.95 | 0.00 | - | 1 | 0 | 123.44% |
| SNAP240621P00030000 | 2024-02-06 11:04AM EDT | 30.00 | 13.20 | 18.10 | 18.20 | 0.00 | - | - | 0 | 0.00% |
| SNAP240621P00031000 | 2024-01-30 11:01AM EDT | 31.00 | 14.45 | 19.90 | 20.00 | 0.00 | - | - | 0 | 130.08% |
| SNAP240621P00032000 | 2024-02-02 3:31PM EDT | 32.00 | 15.25 | 20.40 | 20.85 | 0.00 | - | 1 | 0 | 96.88% |
| SNAP240621P00035000 | 2024-02-07 11:35AM EDT | 35.00 | 23.40 | 22.55 | 23.65 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.