U.S. markets close in 2 hours 1 minute

Snap Inc. (SNAP)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
14.98+0.70 (+4.94%)
A partir del 01:59PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor8 de julio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SNAP220708C000070002022-07-06 9:38AM EDT7.007.107.858.000.00-11462.50%
SNAP220708C000075002022-07-05 1:13PM EDT7.506.517.357.500.00-21418.75%
SNAP220708C000080002022-07-05 2:41PM EDT8.006.306.907.000.00-21387.50%
SNAP220708C000085002022-06-27 1:19PM EDT8.506.256.356.500.00--1350.00%
SNAP220708C000090002022-06-28 10:46AM EDT9.005.255.855.950.00-430.00%
SNAP220708C000100002022-07-07 1:07PM EDT10.005.004.854.95+2.03+68.35%4740.00%
SNAP220708C000105002022-07-05 1:18PM EDT10.503.604.354.450.00-110.00%
SNAP220708C000110002022-07-07 12:30PM EDT11.003.853.854.00+0.65+20.31%5177206.25%
SNAP220708C000115002022-07-06 3:23PM EDT11.502.923.353.500.00-108178.13%
SNAP220708C000120002022-07-07 12:16PM EDT12.002.802.902.96+0.37+15.23%12000.00%
SNAP220708C000125002022-07-07 1:07PM EDT12.502.502.392.43+0.72+40.45%225320.00%
SNAP220708C000130002022-07-07 12:06PM EDT13.001.841.911.95+0.50+37.31%423,1240.00%
SNAP220708C000135002022-07-07 1:40PM EDT13.501.461.421.46+0.58+65.91%1791,5810.00%
SNAP220708C000140002022-07-07 1:43PM EDT14.000.950.930.97+0.40+72.73%6,71628,3860.00%
SNAP220708C000145002022-07-07 1:41PM EDT14.500.540.550.57+0.23+74.19%1,9812,61056.25%
SNAP220708C000150002022-07-07 1:43PM EDT15.000.250.250.26+0.11+78.57%11,5749,98259.38%
SNAP220708C000155002022-07-07 1:40PM EDT15.500.090.090.10+0.03+50.00%1,7041,65062.50%
SNAP220708C000160002022-07-07 1:41PM EDT16.000.040.030.040.00-4686,55167.97%
SNAP220708C000165002022-07-07 1:25PM EDT16.500.010.010.02-0.01-50.00%9163975.00%
SNAP220708C000170002022-07-07 1:43PM EDT17.000.010.000.010.00-556,96278.13%
SNAP220708C000175002022-07-07 11:55AM EDT17.500.010.000.010.00-2264293.75%
SNAP220708C000180002022-07-07 12:04PM EDT18.000.010.000.010.00-16760106.25%
SNAP220708C000185002022-06-30 9:42AM EDT18.500.020.000.030.00-112143.75%
SNAP220708C000190002022-07-06 11:38AM EDT19.000.010.000.010.00-2435137.50%
SNAP220708C000195002022-07-05 12:25PM EDT19.500.010.000.010.00-2116150.00%
SNAP220708C000200002022-07-07 1:39PM EDT20.000.020.000.01+0.01+100.00%352,476162.50%
SNAP220708C000205002022-06-28 10:16AM EDT20.500.020.000.010.00-112175.00%
SNAP220708C000210002022-06-24 12:14PM EDT21.000.020.000.010.00-3111181.25%
SNAP220708C000220002022-06-24 3:46PM EDT22.000.010.000.010.00-1196200.00%
SNAP220708C000230002022-06-10 10:19AM EDT23.000.020.000.010.00-1227225.00%
SNAP220708C000240002022-06-01 12:00PM EDT24.000.050.000.030.00-1011278.13%
SNAP220708C000250002022-07-07 10:30AM EDT25.000.010.000.010.00-19262.50%
SNAP220708C000260002022-05-31 11:10AM EDT26.000.020.000.030.00--2318.75%
Ponepor8 de julio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SNAP220708P000050002022-07-07 12:30PM EDT5.000.010.000.01-0.05-83.33%5127575.00%
SNAP220708P000060002022-06-14 2:18PM EDT6.000.020.000.010.00-3105475.00%
SNAP220708P000070002022-06-22 9:31AM EDT7.000.010.000.010.00-251,440400.00%
SNAP220708P000075002022-06-22 3:49PM EDT7.500.020.000.010.00--5375.00%
SNAP220708P000080002022-07-07 12:30PM EDT8.000.010.000.010.00-51,467337.50%
SNAP220708P000085002022-07-01 10:57AM EDT8.500.010.000.010.00-41,210300.00%
SNAP220708P000090002022-07-05 3:13PM EDT9.000.010.000.010.00-143,791275.00%
SNAP220708P000095002022-07-05 3:13PM EDT9.500.030.000.010.00-15123250.00%
SNAP220708P000100002022-07-06 9:42AM EDT10.000.020.000.010.00-4760225.00%
SNAP220708P000105002022-07-07 12:06PM EDT10.500.010.000.010.00-11,825196.88%
SNAP220708P000110002022-07-07 9:47AM EDT11.000.010.000.010.00-412,155175.00%
SNAP220708P000115002022-07-07 1:29PM EDT11.500.010.010.02-0.01-50.00%1,9862,875178.13%
SNAP220708P000120002022-07-07 1:17PM EDT12.000.010.010.02-0.02-66.67%1181,761153.13%
SNAP220708P000125002022-07-07 1:04PM EDT12.500.020.000.02-0.02-50.00%2694,280121.88%
SNAP220708P000130002022-07-07 1:18PM EDT13.000.020.010.02-0.05-71.43%4235,704106.25%
SNAP220708P000135002022-07-07 1:18PM EDT13.500.030.020.03-0.12-80.00%2844,64890.63%
SNAP220708P000140002022-07-07 1:35PM EDT14.000.050.050.06-0.23-82.14%2,54326,62280.47%
SNAP220708P000145002022-07-07 1:40PM EDT14.500.140.120.15-0.38-73.08%1,58447473.83%
SNAP220708P000150002022-07-07 1:42PM EDT15.000.340.330.34-0.53-60.92%1,2501,55973.83%
SNAP220708P000155002022-07-07 1:17PM EDT15.500.640.650.71-0.54-45.76%1766081.25%
SNAP220708P000160002022-07-07 1:34PM EDT16.001.061.101.14-0.59-35.76%1224195.70%
SNAP220708P000165002022-07-07 11:22AM EDT16.501.931.591.63-0.29-13.06%315118.75%
SNAP220708P000170002022-07-07 10:19AM EDT17.002.322.082.13-0.65-21.89%416140.63%
SNAP220708P000175002022-07-06 10:40AM EDT17.503.352.552.610.00-17149.22%
SNAP220708P000180002022-07-05 10:01AM EDT18.005.003.003.150.00-518165.63%
SNAP220708P000185002022-07-05 10:32AM EDT18.504.953.503.650.00-40184.38%
SNAP220708P000190002022-07-05 10:32AM EDT19.005.454.004.150.00-30201.56%
SNAP220708P000200002022-07-06 1:50PM EDT20.005.785.055.150.00-110252.34%
SNAP220708P000210002022-06-23 10:16AM EDT21.007.586.006.150.00--0264.06%
SNAP220708P000220002022-07-06 10:39AM EDT22.007.687.057.150.00-10312.50%
SNAP220708P000230002022-07-06 9:56AM EDT23.008.608.058.150.00-38340.63%
SNAP220708P000240002022-07-06 3:33PM EDT24.009.629.009.150.00-38343.75%
SNAP220708P000260002022-07-06 9:37AM EDT26.0011.5511.0511.150.00-20412.50%