U.S. markets closed

Snap Inc. (SNAP)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
38.04-0.34 (-0.89%)
Al cierre: 04:00PM EST
38.02 -0.02 (-0.05%)
Fuera de horario: 07:59PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor21 de enero de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SNAP220121C000030002022-01-11 11:30AM EST3.0040.1034.7035.300.00-11361,456.25%
SNAP220121C000050002022-01-10 10:37AM EST5.0033.7732.8033.300.00-2427712.50%
SNAP220121C000080002022-01-13 9:30AM EST8.0033.1529.8530.250.00-40716550.00%
SNAP220121C000100002022-01-14 2:11PM EST10.0027.9527.8528.40-2.01-6.71%91,051615.63%
SNAP220121C000130002022-01-14 3:50PM EST13.0024.9524.8525.25-5.45-17.93%5951381.25%
SNAP220121C000150002022-01-14 3:57PM EST15.0023.0022.8523.15-2.90-11.20%13831457.81%
SNAP220121C000170002022-01-14 12:31PM EST17.0020.0620.8521.15-6.44-24.30%35279400.78%
SNAP220121C000200002022-01-14 12:58PM EST20.0016.8017.8518.15-2.25-11.81%1014,036327.34%
SNAP220121C000220002022-01-13 3:54PM EST22.0016.5015.9016.150.00-22,197284.38%
SNAP220121C000250002022-01-14 12:23PM EST25.0012.0612.8513.20-2.81-18.90%95,056242.97%
SNAP220121C000270002022-01-14 1:29PM EST27.009.8010.9011.20-3.20-24.62%53,228134.38%
SNAP220121C000280002022-01-14 3:41PM EST28.0010.1011.9012.00-1.73-14.62%-2408.20%
SNAP220121C000290002022-01-11 9:54AM EST29.009.1010.9011.10-4.50-33.09%11383.40%
SNAP220121C000300002022-01-14 3:51PM EST30.008.048.008.25-0.47-5.52%21735,661132.81%
SNAP220121C000330002022-01-14 3:53PM EST33.005.204.705.00-0.65-11.11%-10.00%
SNAP220121C000340002022-01-14 3:55PM EST34.004.254.104.35-1.73-28.93%41988.87%
SNAP220121C000350002022-01-14 3:59PM EST35.003.353.253.50-0.59-14.97%1,39928,50688.09%
SNAP220121C000360002022-01-14 3:46PM EST36.002.572.452.63-0.58-18.41%7338682.03%
SNAP220121C000370002022-01-14 3:59PM EST37.001.761.831.88-0.55-23.81%1,46888880.96%
SNAP220121C000380002022-01-14 3:59PM EST38.001.201.211.27-0.48-28.57%3,93214276.86%
SNAP220121C000390002022-01-14 3:59PM EST39.000.810.770.83-0.37-31.36%6,1142,74575.88%
SNAP220121C000400002022-01-14 3:59PM EST40.000.490.490.52-0.29-37.18%5,1204,27776.56%
SNAP220121C000410002022-01-14 3:58PM EST41.000.290.310.33-0.23-44.23%3,2972,57778.61%
SNAP220121C000420002022-01-14 3:59PM EST42.000.180.170.21-0.13-41.94%2,8345,81679.49%
SNAP220121C000430002022-01-14 3:59PM EST43.000.110.110.12-0.10-47.62%3,6763,75881.25%
SNAP220121C000440002022-01-14 3:59PM EST44.000.080.070.08-0.05-38.46%8774,76384.38%
SNAP220121C000450002022-01-14 3:59PM EST45.000.050.040.05-0.05-50.00%4,7717,81485.94%
SNAP220121C000460002022-01-14 3:58PM EST46.000.040.030.04-0.03-42.86%4205,54491.41%
SNAP220121C000470002022-01-14 3:54PM EST47.000.020.020.04-0.04-66.67%2865,28297.66%
SNAP220121C000480002022-01-14 3:41PM EST48.000.030.020.03-0.01-25.00%1122,038103.13%
SNAP220121C000490002022-01-14 3:15PM EST49.000.010.010.02-0.02-66.67%419,793103.13%
SNAP220121C000500002022-01-14 3:56PM EST50.000.010.010.02-0.02-66.67%41225,830109.38%
SNAP220121C000510002022-01-14 3:56PM EST51.000.020.000.020.00-251,218112.50%
SNAP220121C000520002022-01-14 3:00PM EST52.000.010.000.02-0.01-50.00%469578118.75%
SNAP220121C000530002022-01-14 2:46PM EST53.000.020.000.020.00-6930125.00%
SNAP220121C000540002022-01-14 3:26PM EST54.000.010.000.02-0.01-50.00%12156131.25%
SNAP220121C000550002022-01-14 3:37PM EST55.000.010.000.010.00-60929,924125.00%
SNAP220121C000560002022-01-14 11:36AM EST56.000.030.000.01+0.02+200.00%176131.25%
SNAP220121C000570002022-01-13 9:38AM EST57.000.020.000.010.00-12200137.50%
SNAP220121C000600002022-01-14 3:37PM EST60.000.010.000.010.00-11829,138150.00%
SNAP220121C000650002022-01-14 12:53PM EST65.000.010.000.010.00-2730,075175.00%
SNAP220121C000700002022-01-14 3:18PM EST70.000.010.000.010.00-1,59722,224196.88%
SNAP220121C000750002022-01-12 3:18PM EST75.000.020.000.010.00-1520,513218.75%
SNAP220121C000800002022-01-14 10:25AM EST80.000.010.000.010.00-113,659237.50%
SNAP220121C000850002022-01-14 11:32AM EST85.000.010.000.010.00-56,297250.00%
SNAP220121C000900002022-01-11 10:13AM EST90.000.010.000.010.00-237,636268.75%
SNAP220121C000950002022-01-14 11:36AM EST95.000.010.000.010.00-85,824287.50%
SNAP220121C001000002022-01-06 10:19AM EST100.000.020.000.010.00-55,504300.00%
SNAP220121C001050002022-01-14 11:19AM EST105.000.010.000.010.00-13,342312.50%
SNAP220121C001100002021-12-14 9:44AM EST110.000.010.000.010.00-101,397325.00%
SNAP220121C001150002022-01-10 3:50PM EST115.000.010.000.010.00-13,476337.50%
Ponepor21 de enero de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SNAP220121P000030002021-11-15 10:11AM EST3.000.010.000.010.00-12,043850.00%
SNAP220121P000050002022-01-07 1:49PM EST5.000.010.000.010.00-22,970675.00%
SNAP220121P000080002021-10-22 11:02AM EST8.000.010.000.000.00-1050.00%
SNAP220121P000100002021-11-26 10:30AM EST10.000.010.000.030.00-402,885493.75%
SNAP220121P000130002021-12-07 1:05PM EST13.000.010.000.010.00-57,748362.50%
SNAP220121P000150002021-11-10 10:51AM EST15.000.020.000.020.00-106,075337.50%
SNAP220121P000170002021-12-31 11:40AM EST17.000.010.000.020.00-17,646293.75%
SNAP220121P000200002022-01-14 3:46PM EST20.000.010.000.01-0.01-50.00%49,140218.75%
SNAP220121P000220002022-01-14 12:33PM EST22.000.010.000.030.00-5576212.50%
SNAP220121P000250002022-01-14 2:51PM EST25.000.020.000.03+0.01+100.00%1106,190168.75%
SNAP220121P000260002022-01-14 2:51PM EST26.000.030.010.04+0.02+200.00%1011164.06%
SNAP220121P000270002022-01-14 3:13PM EST27.000.030.010.050.00-618,671153.13%
SNAP220121P000280002022-01-14 3:55PM EST28.000.030.010.050.00-37160139.06%
SNAP220121P000290002022-01-14 3:55PM EST29.000.050.040.060.00-78109135.16%
SNAP220121P000300002022-01-14 3:59PM EST30.000.070.050.10-0.01-12.50%1,86029,002129.69%
SNAP220121P000310002022-01-14 3:48PM EST31.000.090.070.09-0.02-18.18%772115116.41%
SNAP220121P000320002022-01-14 3:59PM EST32.000.110.100.12-0.03-21.43%512255108.59%
SNAP220121P000330002022-01-14 3:59PM EST33.000.150.150.17-0.05-25.00%1,509144101.95%
SNAP220121P000340002022-01-14 3:59PM EST34.000.230.210.24-0.09-28.12%2,90418894.14%
SNAP220121P000350002022-01-14 3:54PM EST35.000.340.320.37-0.11-24.44%2,32022,23889.06%
SNAP220121P000360002022-01-14 3:59PM EST36.000.560.500.56-0.07-11.11%5,21544384.38%
SNAP220121P000370002022-01-14 3:59PM EST37.000.810.780.83-0.12-12.90%5,65314,37180.27%
SNAP220121P000380002022-01-14 3:59PM EST38.001.231.191.27-0.05-3.91%2,1381,08078.71%
SNAP220121P000390002022-01-14 3:56PM EST39.001.771.741.85+0.06+3.51%3,2875,47478.13%
SNAP220121P000400002022-01-14 3:46PM EST40.002.432.452.58+0.05+2.10%1,16121,63380.27%
SNAP220121P000410002022-01-14 3:58PM EST41.003.313.203.40+0.26+8.52%833,07880.47%
SNAP220121P000420002022-01-14 3:58PM EST42.004.244.054.30+0.39+10.13%38114,51982.42%
SNAP220121P000430002022-01-14 3:54PM EST43.005.004.955.25+0.40+8.70%1293,06485.16%
SNAP220121P000440002022-01-14 3:19PM EST44.006.595.956.15+0.95+16.84%22197687.50%
SNAP220121P000450002022-01-14 3:51PM EST45.007.196.907.20+1.14+18.84%16926,09298.05%
SNAP220121P000460002022-01-14 3:23PM EST46.008.387.908.20+1.42+20.40%55401107.81%
SNAP220121P000470002022-01-14 3:00PM EST47.009.758.909.15+1.10+12.72%3211,576110.55%
SNAP220121P000480002022-01-14 3:07PM EST48.0010.669.8510.15+1.40+15.12%70596110.16%
SNAP220121P000490002022-01-14 3:59PM EST49.0011.0710.8511.15+2.07+23.00%21415117.97%
SNAP220121P000500002022-01-14 3:55PM EST50.0011.9811.8512.15+0.35+3.01%23133,917125.78%
SNAP220121P000510002022-01-14 3:06PM EST51.0013.6112.8513.10+1.90+16.23%23299117.19%
SNAP220121P000520002022-01-14 1:46PM EST52.0015.1713.8514.20+3.26+27.37%23170151.56%
SNAP220121P000530002022-01-14 2:46PM EST53.0015.9114.8515.10+2.18+15.88%22197129.69%
SNAP220121P000540002022-01-14 1:52PM EST54.0016.8015.8516.10+5.21+44.95%1228137.50%
SNAP220121P000550002022-01-14 3:49PM EST55.0016.9416.8517.15+0.74+4.57%18920,648161.72%
SNAP220121P000560002022-01-11 11:19AM EST56.0012.9517.8518.150.00-1968168.75%
SNAP220121P000570002022-01-14 12:12PM EST57.0019.9518.8519.15+2.85+16.67%1050175.00%
SNAP220121P000600002022-01-14 3:55PM EST60.0021.9821.8522.10+0.27+1.24%6818,611171.88%
SNAP220121P000650002022-01-14 2:15PM EST65.0027.9126.8527.20+1.68+6.40%228,169235.94%
SNAP220121P000700002022-01-14 2:13PM EST70.0032.0931.9032.25+2.25+7.54%148,029285.16%
SNAP220121P000750002022-01-14 3:00PM EST75.0037.7836.6537.20+1.21+3.31%67,945349.61%
SNAP220121P000800002022-01-14 11:01AM EST80.0043.0541.8042.35+6.38+17.40%92,592334.38%
SNAP220121P000850002022-01-14 9:31AM EST85.0047.2046.8047.30+4.31+10.05%1142343.75%
SNAP220121P000900002021-12-17 9:36AM EST90.0046.6051.8052.200.00-223329.69%
SNAP220121P000950002021-12-22 1:02PM EST95.0048.3056.8557.250.00-122382.81%
SNAP220121P001000002021-11-26 12:50PM EST100.0050.2550.8552.100.00-1660.00%
SNAP220121P001050002021-12-16 1:11PM EST105.0060.5566.8067.150.00-31343.75%
SNAP220121P001100002021-12-16 3:05PM EST110.0065.5571.7072.350.00-213414.06%
SNAP220121P001150002022-01-14 11:01AM EST115.0078.0576.5577.35+9.65+14.11%44551.17%