SNAP - Snap Inc.

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor9 de abril de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SNAP200409C000040002020-04-06 10:25AM EDT4.007.629.059.400.00-1150.00%
SNAP200409C000045002020-04-06 10:25AM EDT4.507.148.558.850.00-23925.00%
SNAP200409C000060002020-04-01 1:06PM EDT6.006.157.207.300.00-1525518.75%
SNAP200409C000065002020-03-31 10:12AM EDT6.505.656.706.850.00-11531.25%
SNAP200409C000070002020-04-08 11:11AM EDT7.006.206.256.35+0.80+14.81%264520.31%
SNAP200409C000080002020-04-06 12:02PM EDT8.003.655.105.350.00-2250.00%
SNAP200409C000085002020-04-08 11:17AM EDT8.504.544.704.80+0.74+19.47%725309.38%
SNAP200409C000090002020-04-08 10:00AM EDT9.003.754.254.30+0.70+22.95%1140312.50%
SNAP200409C000095002020-04-08 1:49PM EDT9.503.653.703.80+0.95+35.19%2392240.63%
SNAP200409C000100002020-04-08 10:54AM EDT10.003.003.253.30+0.73+32.16%12353239.06%
SNAP200409C000105002020-04-08 2:44PM EDT10.502.772.752.76+1.11+66.87%47388184.38%
SNAP200409C000110002020-04-08 2:58PM EDT11.002.232.262.28+0.92+70.23%421,214167.19%
SNAP200409C000115002020-04-08 2:43PM EDT11.501.821.741.80+0.91+100.00%1572,446134.38%
SNAP200409C000120002020-04-08 3:07PM EDT12.001.311.291.33+0.92+235.90%1,1472,682123.44%
SNAP200409C000125002020-04-08 3:07PM EDT12.500.840.830.85+0.69+460.00%1,3813,72897.66%
SNAP200409C000130002020-04-08 3:12PM EDT13.000.460.460.47+0.40+666.67%6,1722,59787.89%
SNAP200409C000135002020-04-08 3:13PM EDT13.500.190.180.19+0.17+850.00%3,37977376.56%
SNAP200409C000140002020-04-08 2:57PM EDT14.000.070.070.08+0.05+250.00%1,4431,09981.25%
SNAP200409C000145002020-04-08 3:08PM EDT14.500.040.030.04+0.03+300.00%2,95780189.84%
SNAP200409C000150002020-04-08 2:53PM EDT15.000.010.010.020.00-1361,30695.31%
SNAP200409C000155002020-04-08 1:54PM EDT15.500.020.000.03+0.01+100.00%105377115.63%
SNAP200409C000160002020-04-08 1:39PM EDT16.000.010.000.03-0.01-50.00%5615134.38%
SNAP200409C000165002020-04-08 1:56PM EDT16.500.010.000.020.00-47209143.75%
SNAP200409C000170002020-04-08 2:22PM EDT17.000.010.000.02-0.02-66.67%85422156.25%
SNAP200409C000175002020-04-08 1:58PM EDT17.500.010.000.010.00-114156.25%
SNAP200409C000180002020-03-27 3:19PM EDT18.000.040.000.010.00-2125175.00%
SNAP200409C000185002020-03-30 3:22PM EDT18.500.020.000.010.00-2439187.50%
SNAP200409C000190002020-03-30 9:30AM EDT19.000.010.000.200.00-28318.75%
SNAP200409C000195002020-03-23 11:06AM EDT19.500.030.000.010.00-233212.50%
SNAP200409C000200002020-03-19 3:57PM EDT20.000.110.000.070.00-12289.06%
SNAP200409C000230002020-04-07 12:30PM EDT23.000.010.000.010.00-79287.50%
Ponepor9 de abril de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SNAP200409P000030002020-03-20 6:06PM EDT3.000.07-0.020.00--1912.50%
SNAP200409P000040002020-03-23 1:01PM EDT4.000.020.000.010.00-7173625.00%
SNAP200409P000045002020-03-19 2:45PM EDT4.500.060.000.010.00-1036575.00%
SNAP200409P000050002020-03-26 2:35PM EDT5.000.010.000.010.00-5398512.50%
SNAP200409P000055002020-03-26 2:11PM EDT5.500.030.000.010.00-1199462.50%
SNAP200409P000060002020-04-01 3:04PM EDT6.000.010.000.010.00-6252425.00%
SNAP200409P000065002020-04-03 3:27PM EDT6.500.010.000.010.00-1742375.00%
SNAP200409P000070002020-04-07 1:35PM EDT7.000.010.000.010.00-1460350.00%
SNAP200409P000080002020-04-08 1:56PM EDT8.000.010.000.010.00-20542275.00%
SNAP200409P000085002020-04-06 2:32PM EDT8.500.010.000.010.00-63663250.00%
SNAP200409P000090002020-04-08 1:56PM EDT9.000.020.000.01+0.01+100.00%30575212.50%
SNAP200409P000095002020-04-08 1:42PM EDT9.500.010.000.01-0.01-50.00%221,243187.50%
SNAP200409P000100002020-04-08 10:21AM EDT10.000.010.000.01-0.01-50.00%113,467162.50%
SNAP200409P000105002020-04-08 1:36PM EDT10.500.010.000.01-0.03-75.00%3401,080137.50%
SNAP200409P000110002020-04-08 1:56PM EDT11.000.010.000.01-0.05-83.33%2172,558112.50%
SNAP200409P000115002020-04-08 3:09PM EDT11.500.020.010.02-0.11-84.62%1,2785,877106.25%
SNAP200409P000120002020-04-08 3:03PM EDT12.000.050.040.05-0.22-81.48%2,3162,066102.34%
SNAP200409P000125002020-04-08 3:11PM EDT12.500.080.080.09-0.45-84.91%8,08194785.94%
SNAP200409P000130002020-04-08 3:13PM EDT13.000.180.190.20-0.67-78.82%8,94824875.78%
SNAP200409P000135002020-04-08 3:12PM EDT13.500.420.410.43-0.98-70.00%1,5778365.63%
SNAP200409P000140002020-04-08 2:34PM EDT14.000.820.790.82-0.86-51.19%1185860.94%
SNAP200409P000145002020-04-08 2:13PM EDT14.501.401.261.29-0.65-31.71%366675.00%
SNAP200409P000150002020-04-08 2:44PM EDT15.001.751.751.79-2.25-56.25%20795.31%
SNAP200409P000155002020-04-08 1:59PM EDT15.502.352.222.26-0.65-21.67%7360.00%
SNAP200409P000160002020-04-08 1:52PM EDT16.002.802.712.77-0.98-25.93%4280.00%
SNAP200409P000165002020-04-03 12:56PM EDT16.505.553.153.250.00-1000.00%
SNAP200409P000170002020-03-27 2:49PM EDT17.004.933.703.800.00-14182.81%
SNAP200409P000175002020-04-07 12:59PM EDT17.505.204.204.250.00-1161160.00%
SNAP200409P000180002020-04-06 10:58AM EDT18.006.504.704.800.00-11215.63%