U.S. markets close in 4 hours 21 minutes

Snap Inc. (SNAP)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
77.98+1.89 (+2.48%)
A partir del 11:39a.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor24 de septiembre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SNAP210924C000450002021-09-21 9:52AM EDT45.0028.4031.6532.000.00-2380.00%
SNAP210924C000500002021-09-22 9:37AM EDT50.0025.5526.9027.10-0.05-0.20%48140.00%
SNAP210924C000550002021-09-13 2:36PM EDT55.0016.3521.7022.050.00-130.00%
SNAP210924C000600002021-09-22 10:14AM EDT60.0015.2516.7017.15-0.25-1.61%2320.00%
SNAP210924C000610002021-09-22 9:37AM EDT61.0014.4515.8016.10-0.25-1.70%14,1680.00%
SNAP210924C000615002021-09-20 12:04AM EDT61.5010.6015.2515.650.00--100.00%
SNAP210924C000620002021-09-22 10:13AM EDT62.0012.9514.8515.10-0.75-5.47%383590.00%
SNAP210924C000630002021-09-21 12:46PM EDT63.0012.0513.9014.150.00-460.00%
SNAP210924C000640002021-09-22 10:51AM EDT64.0013.0112.8513.10+1.51+13.13%16430.00%
SNAP210924C000650002021-09-21 3:58PM EDT65.0011.2011.8012.200.00-46550.00%
SNAP210924C000660002021-09-21 2:16PM EDT66.009.7510.9011.150.00-340.00%
SNAP210924C000670002021-09-22 10:02AM EDT67.008.159.7010.10-1.15-12.37%202070.00%
SNAP210924C000680002021-09-22 10:02AM EDT68.007.358.859.20-0.93-11.23%1880.00%
SNAP210924C000690002021-09-22 10:13AM EDT69.006.208.008.20-0.50-7.46%83190.00%
SNAP210924C000700002021-09-22 10:30AM EDT70.006.666.957.20+0.26+4.06%2018550.00%
SNAP210924C000705002021-09-22 10:30AM EDT70.506.116.406.70+0.51+9.11%241810.00%
SNAP210924C000710002021-09-22 10:29AM EDT71.005.906.106.25+0.35+6.31%204670.00%
SNAP210924C000715002021-09-22 11:13AM EDT71.505.655.505.75+0.70+14.14%345410.00%
SNAP210924C000720002021-09-22 10:54AM EDT72.005.315.105.35+0.86+19.33%206890.00%
SNAP210924C000725002021-09-22 11:12AM EDT72.504.704.654.95+0.51+12.17%109380.00%
SNAP210924C000730002021-09-22 11:16AM EDT73.004.054.104.45+0.30+8.00%342,1940.00%
SNAP210924C000735002021-09-22 11:13AM EDT73.503.853.704.05+0.45+13.24%8181,2060.00%
SNAP210924C000740002021-09-22 10:57AM EDT74.003.633.353.60+0.78+27.37%1161,2850.00%
SNAP210924C000745002021-09-22 11:13AM EDT74.503.023.003.15+0.35+13.11%3637430.00%
SNAP210924C000750002021-09-22 11:23AM EDT75.002.752.532.75+0.46+20.09%4,8283,7150.00%
SNAP210924C000755002021-09-22 11:23AM EDT75.502.352.262.35+0.33+16.34%1,0213,2920.00%
SNAP210924C000760002021-09-22 11:23AM EDT76.002.021.972.06+0.28+16.09%3,7261,97923.05%
SNAP210924C000765002021-09-22 11:20AM EDT76.501.691.671.73+0.16+10.46%2,1173,91627.93%
SNAP210924C000770002021-09-22 11:22AM EDT77.001.471.451.49+0.16+12.21%6,5502,27032.91%
SNAP210924C000775002021-09-22 11:23AM EDT77.501.251.231.28+0.15+13.64%7411,68836.43%
SNAP210924C000780002021-09-22 11:23AM EDT78.001.081.041.09+0.10+10.20%1,2112,64339.06%
SNAP210924C000785002021-09-22 11:23AM EDT78.500.900.860.92+0.07+8.43%17464241.11%
SNAP210924C000790002021-09-22 11:21AM EDT79.000.720.710.77+0.01+1.41%6422,18642.77%
SNAP210924C000795002021-09-22 11:16AM EDT79.500.560.590.66-0.04-6.67%7275344.97%
SNAP210924C000800002021-09-22 11:23AM EDT80.000.520.500.52-0.04-7.14%1,1764,22745.02%
SNAP210924C000805002021-09-22 11:20AM EDT80.500.440.420.46-0.04-8.33%11941147.75%
SNAP210924C000810002021-09-22 11:07AM EDT81.000.380.350.40-0.04-9.52%16288549.81%
SNAP210924C000815002021-09-22 11:17AM EDT81.500.300.290.33-0.05-14.29%2656450.78%
SNAP210924C000820002021-09-22 11:17AM EDT82.000.270.260.28-0.07-20.59%7665551.66%
SNAP210924C000825002021-09-22 10:55AM EDT82.500.260.220.23-0.03-10.34%5523752.73%
SNAP210924C000830002021-09-22 11:02AM EDT83.000.190.170.19-0.05-20.83%2350153.32%
SNAP210924C000835002021-09-22 10:54AM EDT83.500.170.140.16-0.05-22.73%2273354.49%
SNAP210924C000840002021-09-22 11:16AM EDT84.000.110.120.14-0.03-21.43%666156.06%
SNAP210924C000845002021-09-22 11:20AM EDT84.500.100.100.12-0.03-23.08%1315457.23%
SNAP210924C000850002021-09-22 11:01AM EDT85.000.100.090.10-0.05-33.33%1622,52258.59%
SNAP210924C000860002021-09-22 11:00AM EDT86.000.060.050.07-0.06-50.00%6523559.38%
SNAP210924C000870002021-09-22 10:49AM EDT87.000.060.030.05-0.03-33.33%501,80060.94%
SNAP210924C000880002021-09-22 11:10AM EDT88.000.040.030.040.00-16436,94964.84%
SNAP210924C000890002021-09-21 3:54PM EDT89.000.060.010.050.00-271,64067.97%
SNAP210924C000900002021-09-22 10:24AM EDT90.000.020.000.03-0.02-50.00%31,63067.19%
SNAP210924C000910002021-09-21 3:48PM EDT91.000.030.000.030.00-101371.09%
SNAP210924C000920002021-09-21 3:54PM EDT92.000.020.000.020.00-73871.88%
SNAP210924C000930002021-09-20 9:31AM EDT93.000.030.000.030.00-117979.69%
SNAP210924C000940002021-09-20 12:04AM EDT94.000.030.000.030.00--40784.38%
SNAP210924C000950002021-09-20 1:57PM EDT95.000.030.000.030.00-1019687.50%
SNAP210924C001000002021-09-21 1:57PM EDT100.000.010.000.010.00-389696.88%
SNAP210924C001050002021-09-21 12:26PM EDT105.000.010.000.020.00-1359121.88%
SNAP210924C001100002021-09-22 10:20AM EDT110.000.010.000.010.00-2233128.13%
Ponepor24 de septiembre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SNAP210924P000400002021-09-20 12:04AM EDT40.000.05-0.050.00--2314.06%
SNAP210924P000450002021-09-16 2:58PM EDT45.000.020.000.030.00-1600228.13%
SNAP210924P000500002021-09-21 3:39PM EDT50.000.010.000.010.00-8122168.75%
SNAP210924P000550002021-09-21 2:41PM EDT55.000.010.000.010.00-401,537134.38%
SNAP210924P000600002021-09-22 10:54AM EDT60.000.030.020.030.00-212,806123.44%
SNAP210924P000610002021-09-22 10:50AM EDT61.000.040.020.04+0.02+100.00%1535,348119.53%
SNAP210924P000615002021-09-22 10:59AM EDT61.500.040.030.04+0.02+100.00%11439118.75%
SNAP210924P000620002021-09-22 11:10AM EDT62.000.040.030.05-0.01-20.00%19220117.19%
SNAP210924P000630002021-09-22 11:08AM EDT63.000.050.050.06+0.02+66.67%2134,350114.84%
SNAP210924P000640002021-09-22 10:50AM EDT64.000.080.060.07+0.03+60.00%316774110.55%
SNAP210924P000650002021-09-22 11:18AM EDT65.000.070.070.08-0.02-22.22%823,376105.47%
SNAP210924P000660002021-09-22 10:51AM EDT66.000.120.090.10+0.02+20.00%195,288102.34%
SNAP210924P000670002021-09-22 11:15AM EDT67.000.110.110.12-0.04-26.67%15398998.05%
SNAP210924P000680002021-09-22 11:11AM EDT68.000.150.130.15-0.03-16.67%601,32893.75%
SNAP210924P000690002021-09-22 11:24AM EDT69.000.150.150.17-0.07-31.82%6612,79488.09%
SNAP210924P000700002021-09-22 11:22AM EDT70.000.200.200.21-0.09-31.03%2,6604,74384.57%
SNAP210924P000705002021-09-22 11:13AM EDT70.500.230.220.24-0.09-28.12%1432,47582.62%
SNAP210924P000710002021-09-22 11:23AM EDT71.000.240.240.26-0.16-40.00%7672,52580.08%
SNAP210924P000715002021-09-22 11:03AM EDT71.500.290.270.28-0.15-34.09%1242,95777.54%
SNAP210924P000720002021-09-22 11:06AM EDT72.000.350.300.32-0.16-31.37%7161,83975.59%
SNAP210924P000725002021-09-22 10:56AM EDT72.500.400.330.36-0.18-31.03%69774973.24%
SNAP210924P000730002021-09-22 11:13AM EDT73.000.420.380.41-0.25-37.31%1,2501,51071.58%
SNAP210924P000735002021-09-22 11:18AM EDT73.500.510.460.49-0.28-35.44%2,5262,47571.09%
SNAP210924P000740002021-09-22 11:19AM EDT74.000.580.550.57-0.34-36.96%1,8691,87270.31%
SNAP210924P000745002021-09-22 11:18AM EDT74.500.690.650.69-0.37-34.91%56249570.02%
SNAP210924P000750002021-09-22 11:23AM EDT75.000.760.720.77-0.49-39.20%5,0133,33767.53%
SNAP210924P000755002021-09-22 11:15AM EDT75.501.000.910.97-0.47-31.97%72342869.53%
SNAP210924P000760002021-09-22 11:21AM EDT76.001.121.031.11-0.60-34.88%4,1801,30868.12%
SNAP210924P000765002021-09-22 11:16AM EDT76.501.451.261.30-0.50-25.64%21618169.04%
SNAP210924P000770002021-09-22 11:22AM EDT77.001.571.461.54-0.71-31.14%38754369.53%
SNAP210924P000775002021-09-22 11:16AM EDT77.501.971.771.85-0.58-22.75%4913372.56%
SNAP210924P000780002021-09-22 10:58AM EDT78.002.132.022.12-0.64-23.10%1240572.95%
SNAP210924P000785002021-09-22 10:50AM EDT78.502.482.432.65-0.77-23.69%224180.18%
SNAP210924P000790002021-09-22 10:24AM EDT79.003.252.782.96-0.70-17.72%113681.84%
SNAP210924P000795002021-09-22 10:36AM EDT79.503.143.103.30-0.86-21.50%101082.91%
SNAP210924P000800002021-09-22 11:05AM EDT80.003.623.503.75-0.68-15.81%14919486.91%
SNAP210924P000805002021-09-22 10:56AM EDT80.504.003.854.05-1.15-22.33%729686.82%
SNAP210924P000810002021-09-22 11:06AM EDT81.004.604.404.70-5.00-52.08%15496.73%
SNAP210924P000815002021-09-22 9:49AM EDT81.506.854.805.00+1.30+23.42%41296.78%
SNAP210924P000820002021-09-22 10:02AM EDT82.006.955.205.45+0.70+11.20%347399.41%
SNAP210924P000830002021-09-22 10:36AM EDT83.006.306.156.35-4.00-38.83%431107.03%
SNAP210924P000835002021-09-21 2:46PM EDT83.508.006.556.750.00-2224107.81%
SNAP210924P000840002021-09-22 9:54AM EDT84.009.007.107.30+1.00+12.50%8135114.94%
SNAP210924P000850002021-09-21 10:54AM EDT85.0011.808.108.350.00-282125.68%
SNAP210924P000860002021-09-22 11:17AM EDT86.009.459.059.30-1.95-17.11%115132.52%
SNAP210924P000880002021-09-22 10:42AM EDT88.0011.1011.0511.25-5.90-34.71%11148.63%
SNAP210924P000890002021-09-21 12:46PM EDT89.0014.0511.9512.150.00-2825151.76%
SNAP210924P000900002021-09-21 11:33AM EDT90.0015.3512.9513.300.00-38163.57%
SNAP210924P000910002021-09-21 3:13PM EDT91.0015.3513.9514.200.00-43168.65%
SNAP210924P000920002021-09-22 10:13AM EDT92.0017.1014.9515.35-4.15-19.53%71180.27%
SNAP210924P000930002021-09-22 11:05AM EDT93.0016.1016.0016.15-1.90-10.56%713183.50%
SNAP210924P000940002021-09-21 2:50PM EDT94.0018.2517.0017.200.00-719192.09%
SNAP210924P000950002021-09-21 2:50PM EDT95.0019.2518.0518.250.00-1725201.95%
SNAP210924P001000002021-09-21 3:25PM EDT100.0024.4023.0023.200.00-65232.03%
SNAP210924P001050002021-09-03 9:31AM EDT105.0031.5527.7528.450.00-11261.91%