U.S. markets closed

Snap Inc. (SNAP)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
49.76+0.10 (+0.20%)
Al cierre: 1:00p.m. EST
49.61 -0.15 (-0.30%)
Fuera de horario: 04:59PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor3 de diciembre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SNAP211203C000400002021-11-26 12:38PM EST40.0010.209.7510.15-0.60-5.56%41102124.22%
SNAP211203C000410002021-11-23 3:09PM EST41.009.858.709.15+9.85--3109.38%
SNAP211203C000420002021-11-26 9:55AM EST42.007.507.758.10-0.80-9.64%17998.44%
SNAP211203C000430002021-11-23 1:52PM EST43.007.606.657.15+7.60--4084.38%
SNAP211203C000440002021-11-26 11:08AM EST44.005.325.756.25-0.53-9.06%13684.77%
SNAP211203C000450002021-11-26 11:17AM EST45.004.504.955.30-0.80-15.09%65683.59%
SNAP211203C000460002021-11-24 2:12PM EST46.004.054.004.350.00-83074.32%
SNAP211203C000470002021-11-26 12:37PM EST47.003.603.253.55+0.20+5.88%13826173.93%
SNAP211203C000480002021-11-26 12:59PM EST48.002.652.512.71+0.09+3.52%20421669.04%
SNAP211203C000490002021-11-26 12:58PM EST49.002.081.892.07+0.16+8.33%34534068.16%
SNAP211203C000500002021-11-26 12:59PM EST50.001.421.381.45+0.02+1.43%2,3582,59665.82%
SNAP211203C000510002021-11-26 12:59PM EST51.001.000.991.04-0.02-1.96%1,9231,65366.21%
SNAP211203C000520002021-11-26 12:59PM EST52.000.740.690.75+0.01+1.37%2,7533,13567.19%
SNAP211203C000530002021-11-26 12:56PM EST53.000.550.490.58+0.02+3.77%1,0691,60870.12%
SNAP211203C000540002021-11-26 12:59PM EST54.000.380.360.39-0.01-2.56%6232,66871.29%
SNAP211203C000550002021-11-26 12:59PM EST55.000.300.270.29+0.01+3.45%1,2124,53974.22%
SNAP211203C000560002021-11-26 12:59PM EST56.000.210.200.22-0.02-8.70%9851,81176.95%
SNAP211203C000570002021-11-26 12:49PM EST57.000.180.150.170.00-3672,61379.69%
SNAP211203C000580002021-11-26 12:51PM EST58.000.130.120.14-0.01-7.14%8394,73583.20%
SNAP211203C000590002021-11-26 12:47PM EST59.000.120.100.11-0.02-14.29%42682786.72%
SNAP211203C000600002021-11-26 12:54PM EST60.000.090.080.09-0.03-25.00%7674,04089.45%
SNAP211203C000610002021-11-26 12:49PM EST61.000.080.070.08-0.01-11.11%886493.75%
SNAP211203C000620002021-11-26 12:57PM EST62.000.060.060.07-0.03-33.33%6883597.66%
SNAP211203C000630002021-11-26 12:56PM EST63.000.050.040.06-0.04-44.44%1757699.22%
SNAP211203C000640002021-11-26 11:46AM EST64.000.040.040.05-0.03-42.86%56672103.13%
SNAP211203C000650002021-11-26 12:40PM EST65.000.040.030.05-0.02-33.33%3454,963106.25%
SNAP211203C000660002021-11-26 9:57AM EST66.000.040.030.04-0.03-42.86%1644109.38%
SNAP211203C000670002021-11-26 9:36AM EST67.000.040.020.040.00-1188111.72%
SNAP211203C000680002021-11-26 12:03PM EST68.000.030.030.04-0.02-40.00%2031,944118.75%
SNAP211203C000690002021-11-26 10:06AM EST69.000.030.020.030.00-1344118.75%
SNAP211203C000700002021-11-26 12:29PM EST70.000.040.010.030.00-174,952119.53%
SNAP211203C000710002021-11-26 12:46PM EST71.000.020.010.03-0.02-50.00%19168123.44%
SNAP211203C000720002021-11-26 12:33PM EST72.000.020.010.02-0.01-33.33%671174123.44%
SNAP211203C000730002021-11-26 11:03AM EST73.000.010.010.02-0.01-50.00%30329128.13%
SNAP211203C000740002021-11-26 9:46AM EST74.000.030.000.03+0.01+50.00%6274131.25%
SNAP211203C000750002021-11-26 12:23PM EST75.000.020.010.020.00-6907135.94%
SNAP211203C000760002021-11-24 10:39AM EST76.000.020.000.030.00-5208139.06%
SNAP211203C000770002021-11-17 10:49AM EST77.000.040.000.030.00-171143.75%
SNAP211203C000780002021-11-16 1:19PM EST78.000.040.000.030.00-161146.88%
SNAP211203C000790002021-11-18 10:33AM EST79.000.030.000.030.00-146197150.00%
SNAP211203C000800002021-11-24 11:14AM EST80.000.010.000.010.00-1200137.50%
SNAP211203C000810002021-11-23 11:23AM EST81.000.010.000.010.00-80481143.75%
Ponepor3 de diciembre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SNAP211203P000350002021-11-26 11:36AM EST35.000.010.010.020.00-259123.44%
SNAP211203P000400002021-11-26 12:38PM EST40.000.050.030.05+0.01+25.00%1731,51192.97%
SNAP211203P000410002021-11-26 12:10PM EST41.000.090.050.07+0.09-2521,15289.84%
SNAP211203P000420002021-11-26 12:42PM EST42.000.080.070.09-0.02-20.00%2881,96484.38%
SNAP211203P000430002021-11-26 12:54PM EST43.000.120.110.120.00-40038180.66%
SNAP211203P000440002021-11-26 12:57PM EST44.000.160.150.17+0.01+6.67%45833,52076.17%
SNAP211203P000450002021-11-26 12:57PM EST45.000.230.220.24-0.01-4.17%2062,70172.27%
SNAP211203P000460002021-11-26 12:59PM EST46.000.360.320.36+0.01+2.86%5251,08469.14%
SNAP211203P000470002021-11-26 12:58PM EST47.000.490.480.54-0.04-7.55%4704,57266.60%
SNAP211203P000480002021-11-26 12:58PM EST48.000.730.720.79-0.08-9.88%7501,36464.45%
SNAP211203P000490002021-11-26 12:59PM EST49.001.131.101.15-0.05-4.24%1,7481,13263.97%
SNAP211203P000500002021-11-26 12:56PM EST50.001.581.541.67-0.13-7.60%5642,03063.67%
SNAP211203P000510002021-11-26 12:59PM EST51.002.202.182.27-0.06-2.65%53374464.84%
SNAP211203P000520002021-11-26 12:58PM EST52.002.872.833.00-0.02-0.69%2401,39564.94%
SNAP211203P000530002021-11-26 12:39PM EST53.003.473.553.80-0.30-7.96%4261,04564.36%
SNAP211203P000540002021-11-26 12:34PM EST54.004.354.404.75-0.26-5.64%12860368.65%
SNAP211203P000550002021-11-26 12:46PM EST55.005.295.355.70-0.11-2.04%13711,85274.61%
SNAP211203P000560002021-11-26 12:58PM EST56.006.306.306.50-0.23-3.52%13420471.68%
SNAP211203P000570002021-11-26 12:56PM EST57.007.327.157.50+0.07+0.97%5428769.53%
SNAP211203P000580002021-11-26 12:26PM EST58.008.158.058.45-0.23-2.74%1311,77154.69%
SNAP211203P000590002021-11-26 12:31PM EST59.009.189.109.50+0.18+2.00%13621278.13%
SNAP211203P000600002021-11-26 12:22PM EST60.0010.1010.1010.45-0.13-1.27%12860977.34%
SNAP211203P000610002021-11-26 10:48AM EST61.0012.0811.1011.40+0.68+5.96%248070.31%
SNAP211203P000620002021-11-24 11:41AM EST62.0012.1012.0512.550.00-1722996.09%
SNAP211203P000630002021-11-26 11:09AM EST63.0013.9513.1013.60+0.68+5.12%3351112.89%
SNAP211203P000640002021-11-26 12:19PM EST64.0014.1014.0014.45+0.20+1.44%11531134.96%
SNAP211203P000650002021-11-26 12:53PM EST65.0015.2715.0015.40+0.08+0.53%9289133.79%
SNAP211203P000660002021-11-26 11:05AM EST66.0016.9716.1016.40+0.85+5.27%59593.75%
SNAP211203P000670002021-11-26 9:36AM EST67.0017.7516.9517.35+1.04+6.22%1122135.94%
SNAP211203P000680002021-11-26 12:29PM EST68.0018.1018.0018.35+0.09+0.50%1691141.41%
SNAP211203P000690002021-11-26 12:27PM EST69.0019.1019.0019.45+0.21+1.11%545165.04%
SNAP211203P000700002021-11-26 9:45AM EST70.0021.0019.9520.35+0.83+4.12%2240151.95%
SNAP211203P000710002021-11-22 10:14AM EST71.0020.7520.9521.400.00-225167.58%
SNAP211203P000720002021-11-26 12:15PM EST72.0022.2122.0022.40-0.09-0.40%452172.66%
SNAP211203P000730002021-11-26 11:57AM EST73.0023.5522.9523.35+1.26+5.65%1934166.80%
SNAP211203P000740002021-11-23 2:54PM EST74.0023.2324.0024.400.00-121182.81%
SNAP211203P000750002021-11-26 11:11AM EST75.0026.0524.9525.45-0.05-0.19%451196.88%
SNAP211203P000760002021-11-19 3:26PM EST76.0024.8025.8026.650.00-16230.47%
SNAP211203P000770002021-11-22 10:49AM EST77.0028.1526.8027.650.00-35235.55%
SNAP211203P000780002021-11-26 12:37PM EST78.0027.8927.9028.50+5.97+27.24%229219.92%
SNAP211203P000790002021-11-08 9:35AM EST79.0025.5528.7529.600.00-112239.45%
SNAP211203P000800002021-10-28 9:33AM EST80.0026.7029.8530.650.00-55146.88%
SNAP211203P000810002021-11-16 11:18AM EST81.0026.5530.9031.600.00-15150.00%