U.S. markets close in 24 minutes

Snap Inc. (SNAP)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
15.20-0.11 (-0.75%)
A partir del 03:36PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SNAP240531C000025002024-05-29 1:13PM EDT2.5012.8712.3012.75+0.10+0.78%24021,000.00%
SNAP240531C000050002024-05-29 1:12PM EDT5.0010.3710.1010.25+0.09+0.88%51032625.00%
SNAP240531C000060002024-05-29 10:22AM EDT6.009.259.159.25-0.05-0.54%39030531.25%
SNAP240531C000065002024-05-29 11:12AM EDT6.508.758.608.80-0.08-0.91%30010559.38%
SNAP240531C000070002024-05-29 1:34PM EDT7.008.358.008.25-0.08-0.95%3006450.00%
SNAP240531C000075002024-05-29 1:13PM EDT7.507.877.607.80+0.02+0.25%39030475.00%
SNAP240531C000080002024-05-29 10:46AM EDT8.007.287.107.25-0.10-1.36%39030378.13%
SNAP240531C000085002024-05-29 1:34PM EDT8.506.876.456.75+0.01+0.15%39549346.88%
SNAP240531C000090002024-05-29 11:03AM EDT9.006.255.606.25-0.10-1.57%3309317.19%
SNAP240531C000095002024-05-29 11:05AM EDT9.505.755.205.75-0.18-3.04%1800289.06%
SNAP240531C000100002024-05-29 11:25AM EDT10.005.255.055.25-0.20-3.67%1807262.50%
SNAP240531C000105002024-05-29 11:25AM EDT10.504.754.654.75-0.25-5.00%12184234.38%
SNAP240531C000110002024-05-29 9:39AM EDT11.004.054.154.25-0.25-5.81%1113209.38%
SNAP240531C000115002024-05-28 1:06PM EDT11.503.503.653.70-0.32-8.38%33970.00%
SNAP240531C000120002024-05-28 12:11PM EDT12.003.423.153.250.00-279162.50%
SNAP240531C000125002024-05-24 3:29PM EDT12.502.712.662.730.00-294123.44%
SNAP240531C000130002024-05-29 10:07AM EDT13.002.142.172.34-0.24-10.08%10828118.75%
SNAP240531C000135002024-05-29 3:12PM EDT13.501.711.671.72-0.29-14.50%186075.00%
SNAP240531C000140002024-05-29 3:13PM EDT14.001.201.171.23-0.11-8.40%868361.72%
SNAP240531C000145002024-05-29 2:56PM EDT14.500.730.690.74-0.13-15.12%7943744.53%
SNAP240531C000150002024-05-29 3:01PM EDT15.000.330.320.32-0.12-26.67%1,2441,44936.72%
SNAP240531C000155002024-05-29 2:55PM EDT15.500.100.090.11-0.08-44.44%3952,43241.02%
SNAP240531C000160002024-05-29 2:53PM EDT16.000.030.030.04-0.03-42.86%5254,63247.66%
SNAP240531C000165002024-05-29 3:21PM EDT16.500.020.020.03-0.02-50.00%1,8008,64360.16%
SNAP240531C000170002024-05-29 3:14PM EDT17.000.020.010.020.00-132,17268.75%
SNAP240531C000175002024-05-29 2:41PM EDT17.500.020.010.020.00-321,63882.81%
SNAP240531C000180002024-05-29 2:41PM EDT18.000.010.000.020.00-1541,46090.63%
SNAP240531C000185002024-05-28 3:43PM EDT18.500.010.000.010.00-34455893.75%
SNAP240531C000190002024-05-28 3:14PM EDT19.000.010.000.020.00-210273115.63%
SNAP240531C000195002024-05-24 2:02PM EDT19.500.010.000.010.00-50128112.50%
SNAP240531C000200002024-05-29 12:34PM EDT20.000.010.000.010.00-50589125.00%
SNAP240531C000205002024-05-24 9:50AM EDT20.500.010.000.020.00-227146.88%
SNAP240531C000210002024-05-23 11:02AM EDT21.000.020.000.010.00-7364143.75%
SNAP240531C000220002024-05-22 3:40PM EDT22.000.010.000.750.00-68358.20%
SNAP240531C000225002024-05-22 9:54AM EDT22.500.010.000.010.00-443168.75%
SNAP240531C000230002024-05-03 9:40AM EDT23.000.030.000.710.00-11379.69%
SNAP240531C000240002024-05-20 1:53PM EDT24.000.020.000.020.00-152212.50%
SNAP240531C000250002024-05-20 1:20PM EDT25.000.010.000.210.00-51135323.44%
SNAP240531C000260002024-05-20 3:18PM EDT26.000.010.000.650.00--22440.63%
SNAP240531C000300002024-05-23 9:45AM EDT30.000.010.000.010.00--1275.00%
Opciones de ventapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SNAP240531P000050002024-05-01 9:40AM EDT5.000.010.000.750.00-21987.50%
SNAP240531P000060002024-04-24 2:34PM EDT6.000.050.000.530.00--1765.63%
SNAP240531P000065002024-04-26 9:30AM EDT6.500.030.000.530.00-1448707.03%
SNAP240531P000070002024-05-14 2:01PM EDT7.000.020.000.100.00-151,120456.25%
SNAP240531P000075002024-05-09 1:56PM EDT7.500.010.000.750.00-4316667.19%
SNAP240531P000080002024-05-21 3:59PM EDT8.000.020.000.070.00-4213362.50%
SNAP240531P000085002024-05-21 3:59PM EDT8.500.020.000.750.00-896570.31%
SNAP240531P000090002024-05-08 9:37AM EDT9.000.010.000.020.00-504220250.00%
SNAP240531P000095002024-05-13 3:17PM EDT9.500.010.000.750.00-112483.59%
SNAP240531P000100002024-05-29 2:06PM EDT10.000.010.000.020.00-20236206.25%
SNAP240531P000105002024-05-29 2:06PM EDT10.500.020.000.030.00-2082193.75%
SNAP240531P000110002024-05-28 10:28AM EDT11.000.010.000.020.00-3583162.50%
SNAP240531P000115002024-05-28 1:06PM EDT11.500.030.000.030.00-31,035153.13%
SNAP240531P000120002024-05-29 2:26PM EDT12.000.010.000.010.00-32,605112.50%
SNAP240531P000125002024-05-28 9:30AM EDT12.500.020.000.010.00-101,24393.75%
SNAP240531P000130002024-05-28 11:03AM EDT13.000.010.000.010.00-520678.13%
SNAP240531P000135002024-05-28 10:16AM EDT13.500.010.000.010.00-321,76262.50%
SNAP240531P000140002024-05-29 1:31PM EDT14.000.010.010.02-0.01-50.00%3141,56354.69%
SNAP240531P000145002024-05-29 2:40PM EDT14.500.020.020.03-0.02-50.00%7401,69142.19%
SNAP240531P000150002024-05-29 3:18PM EDT15.000.130.110.13+0.01+8.33%1,0561,38739.84%
SNAP240531P000155002024-05-29 3:09PM EDT15.500.400.390.43+0.07+21.21%9375,80846.09%
SNAP240531P000160002024-05-29 1:06PM EDT16.000.690.820.86-0.08-10.39%601,89255.86%
SNAP240531P000165002024-05-29 2:09PM EDT16.501.211.301.45-0.02-1.63%251,92482.03%
SNAP240531P000170002024-05-29 12:17PM EDT17.001.661.661.86+0.01+0.61%213195.31%
SNAP240531P000175002024-05-28 11:18AM EDT17.502.122.282.360.00-5223791.41%
SNAP240531P000180002024-05-28 10:37AM EDT18.002.622.782.860.00-441106.25%
SNAP240531P000185002024-05-09 9:49AM EDT18.502.102.894.300.00-21223.44%
SNAP240531P000190002024-05-24 10:55AM EDT19.003.653.803.850.00-20135.94%
SNAP240531P000195002024-05-09 10:25AM EDT19.503.154.254.500.00-7068181.25%
SNAP240531P000200002024-05-24 11:38AM EDT20.004.704.754.850.00-33125.00%
SNAP240531P000210002024-05-02 9:49AM EDT21.005.255.756.650.00--2337.11%