Snap Inc. (SNAP)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240517C00003000 | 2024-05-03 3:10PM EDT | 3.00 | 13.29 | 12.95 | 13.10 | 0.00 | - | 4 | 6 | 512.50% |
| SNAP240517C00004000 | 2024-05-10 12:39PM EDT | 4.00 | 12.00 | 11.65 | 12.30 | +5.30 | +79.10% | 1 | 52 | 731.25% |
| SNAP240517C00005000 | 2024-04-30 9:40AM EDT | 5.00 | 10.00 | 10.95 | 12.40 | 0.00 | - | 1 | 63 | 793.75% |
| SNAP240517C00006000 | 2024-05-03 1:44PM EDT | 6.00 | 10.22 | 9.95 | 10.95 | 0.00 | - | 26 | 387 | 596.88% |
| SNAP240517C00006500 | 2024-04-26 9:49AM EDT | 6.50 | 7.65 | 9.45 | 10.30 | 0.00 | - | 4 | 99 | 524.22% |
| SNAP240517C00007000 | 2024-04-25 10:56AM EDT | 7.00 | 4.00 | 8.95 | 9.80 | 0.00 | - | 6 | 60 | 486.72% |
| SNAP240517C00007500 | 2024-05-03 12:55PM EDT | 7.50 | 8.70 | 8.45 | 9.45 | 0.00 | - | 1 | 84 | 478.52% |
| SNAP240517C00008000 | 2024-05-06 3:07PM EDT | 8.00 | 8.93 | 7.95 | 9.45 | 0.00 | - | 4 | 82 | 517.58% |
| SNAP240517C00008500 | 2024-04-26 12:15PM EDT | 8.50 | 6.15 | 7.45 | 8.45 | 0.00 | - | 10 | 72 | 413.28% |
| SNAP240517C00009000 | 2024-05-01 12:10PM EDT | 9.00 | 7.00 | 6.95 | 7.85 | 0.00 | - | 5 | 244 | 368.75% |
| SNAP240517C00009500 | 2024-05-01 10:05AM EDT | 9.50 | 5.90 | 6.45 | 7.55 | 0.00 | - | 6 | 87 | 367.97% |
| SNAP240517C00010000 | 2024-05-10 1:37PM EDT | 10.00 | 6.00 | 4.60 | 7.00 | -0.81 | -11.89% | 5 | 3,750 | 448.83% |
| SNAP240517C00010500 | 2024-05-03 3:17PM EDT | 10.50 | 5.80 | 5.45 | 5.60 | 0.00 | - | 4 | 213 | 143.75% |
| SNAP240517C00011000 | 2024-05-10 3:13PM EDT | 11.00 | 5.00 | 4.90 | 5.80 | -0.56 | -10.07% | 10 | 10,585 | 254.30% |
| SNAP240517C00011500 | 2024-05-10 3:31PM EDT | 11.50 | 4.51 | 4.45 | 4.60 | -0.26 | -5.45% | 17 | 1,498 | 115.63% |
| SNAP240517C00012000 | 2024-05-10 3:59PM EDT | 12.00 | 4.00 | 4.00 | 5.05 | -0.45 | -10.11% | 590 | 32,467 | 245.31% |
| SNAP240517C00012500 | 2024-05-10 3:57PM EDT | 12.50 | 3.48 | 2.75 | 4.10 | -0.57 | -14.07% | 13 | 3,094 | 235.16% |
| SNAP240517C00013000 | 2024-05-10 3:59PM EDT | 13.00 | 3.05 | 2.97 | 3.10 | -0.55 | -15.28% | 265 | 89,344 | 84.38% |
| SNAP240517C00013500 | 2024-05-10 2:35PM EDT | 13.50 | 2.55 | 2.47 | 3.00 | -0.70 | -21.54% | 15 | 543 | 126.56% |
| SNAP240517C00014000 | 2024-05-10 3:46PM EDT | 14.00 | 2.05 | 2.02 | 2.17 | -0.47 | -18.65% | 298 | 31,091 | 78.52% |
| SNAP240517C00014500 | 2024-05-10 3:36PM EDT | 14.50 | 1.57 | 1.53 | 1.66 | -0.53 | -25.24% | 43 | 2,574 | 62.89% |
| SNAP240517C00015000 | 2024-05-10 3:59PM EDT | 15.00 | 1.10 | 1.09 | 1.13 | -0.51 | -31.68% | 1,297 | 108,617 | 50.00% |
| SNAP240517C00015500 | 2024-05-10 3:59PM EDT | 15.50 | 0.70 | 0.69 | 0.73 | -0.41 | -36.94% | 351 | 8,217 | 49.22% |
| SNAP240517C00016000 | 2024-05-10 3:58PM EDT | 16.00 | 0.38 | 0.39 | 0.40 | -0.41 | -51.90% | 3,589 | 6,548 | 44.73% |
| SNAP240517C00016500 | 2024-05-10 3:41PM EDT | 16.50 | 0.20 | 0.20 | 0.21 | -0.25 | -55.56% | 2,233 | 3,613 | 45.51% |
| SNAP240517C00017000 | 2024-05-10 3:57PM EDT | 17.00 | 0.11 | 0.10 | 0.11 | -0.16 | -59.26% | 760 | 6,408 | 48.05% |
| SNAP240517C00017500 | 2024-05-10 3:59PM EDT | 17.50 | 0.06 | 0.05 | 0.06 | -0.09 | -60.00% | 393 | 4,188 | 50.00% |
| SNAP240517C00018000 | 2024-05-10 3:56PM EDT | 18.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 396 | 10,190 | 55.08% |
| SNAP240517C00018500 | 2024-05-10 3:19PM EDT | 18.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 5 | 421 | 60.94% |
| SNAP240517C00019000 | 2024-05-10 12:50PM EDT | 19.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 3 | 1,606 | 69.53% |
| SNAP240517C00019500 | 2024-05-10 2:40PM EDT | 19.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 15 | 81 | 71.88% |
| SNAP240517C00020000 | 2024-05-10 2:32PM EDT | 20.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 551 | 5,541 | 78.13% |
| SNAP240517C00021000 | 2024-05-09 1:06PM EDT | 21.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 2 | 564 | 96.88% |
| SNAP240517C00022000 | 2024-05-09 3:53PM EDT | 22.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 78 | 2,621 | 100.00% |
| SNAP240517C00023000 | 2024-05-08 12:36PM EDT | 23.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 1,387 | 112.50% |
| SNAP240517C00024000 | 2024-05-09 9:45AM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 339 | 112.50% |
| SNAP240517C00025000 | 2024-05-09 10:22AM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 856 | 134.38% |
| SNAP240517C00026000 | 2024-05-08 1:08PM EDT | 26.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 26 | 1,050 | 151.56% |
| SNAP240517C00027000 | 2024-05-08 1:08PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 223 | 143.75% |
| SNAP240517C00028000 | 2024-03-18 2:07PM EDT | 28.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 200 | 86 | 187.50% |
| SNAP240517C00029000 | 2024-03-11 1:27PM EDT | 29.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 40 | 186 | 192.19% |
| SNAP240517C00030000 | 2024-04-18 10:11AM EDT | 30.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 1 | 50 | 239.06% |
| SNAP240517C00031000 | 2024-03-13 1:40PM EDT | 31.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 100 | 80 | 209.38% |
| SNAP240517C00032000 | 2024-05-10 3:30PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 120 | 181.25% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240517P00003000 | 2024-04-25 3:26PM EDT | 3.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 450.00% |
| SNAP240517P00004000 | 2024-04-29 3:29PM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 375.00% |
| SNAP240517P00005000 | 2024-04-26 11:46AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,751 | 312.50% |
| SNAP240517P00006000 | 2024-05-01 9:31AM EDT | 6.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 436 | 275.00% |
| SNAP240517P00006500 | 2024-04-25 11:51AM EDT | 6.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 22 | 268.75% |
| SNAP240517P00007000 | 2024-05-10 12:50PM EDT | 7.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 20 | 1,087 | 225.00% |
| SNAP240517P00007500 | 2024-05-09 1:14PM EDT | 7.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 25 | 61 | 259.38% |
| SNAP240517P00008000 | 2024-05-08 2:06PM EDT | 8.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 90 | 6,151 | 212.50% |
| SNAP240517P00008500 | 2024-05-09 2:46PM EDT | 8.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 206 | 193.75% |
| SNAP240517P00009000 | 2024-05-10 3:48PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9,618 | 162.50% |
| SNAP240517P00009500 | 2024-05-07 9:31AM EDT | 9.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 212 | 150.00% |
| SNAP240517P00010000 | 2024-05-10 11:50AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 13,515 | 137.50% |
| SNAP240517P00010500 | 2024-05-10 9:38AM EDT | 10.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 4 | 245 | 125.00% |
| SNAP240517P00011000 | 2024-05-09 11:52AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11,586 | 112.50% |
| SNAP240517P00011500 | 2024-05-07 12:41PM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 2,892 | 96.88% |
| SNAP240517P00012000 | 2024-05-10 1:48PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 16,276 | 87.50% |
| SNAP240517P00012500 | 2024-05-08 11:42AM EDT | 12.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 60 | 1,483 | 84.38% |
| SNAP240517P00013000 | 2024-05-10 3:48PM EDT | 13.00 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 118 | 11,855 | 81.25% |
| SNAP240517P00013500 | 2024-05-10 2:07PM EDT | 13.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 239 | 2,228 | 65.63% |
| SNAP240517P00014000 | 2024-05-10 3:49PM EDT | 14.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 630 | 3,779 | 58.59% |
| SNAP240517P00014500 | 2024-05-10 3:54PM EDT | 14.50 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 5,749 | 3,830 | 52.73% |
| SNAP240517P00015000 | 2024-05-10 3:58PM EDT | 15.00 | 0.08 | 0.08 | 0.09 | +0.01 | +14.29% | 6,497 | 14,447 | 48.05% |
| SNAP240517P00015500 | 2024-05-10 3:59PM EDT | 15.50 | 0.18 | 0.17 | 0.20 | +0.05 | +38.46% | 7,613 | 3,197 | 46.48% |
| SNAP240517P00016000 | 2024-05-10 3:59PM EDT | 16.00 | 0.38 | 0.37 | 0.38 | +0.14 | +58.33% | 3,134 | 6,967 | 43.56% |
| SNAP240517P00016500 | 2024-05-10 3:03PM EDT | 16.50 | 0.69 | 0.67 | 0.70 | +0.23 | +50.00% | 971 | 1,658 | 45.51% |
| SNAP240517P00017000 | 2024-05-10 3:59PM EDT | 17.00 | 1.08 | 1.04 | 1.26 | +0.33 | +44.00% | 214 | 2,254 | 55.86% |
| SNAP240517P00017500 | 2024-05-10 3:56PM EDT | 17.50 | 1.60 | 1.43 | 1.76 | +0.19 | +13.48% | 33 | 248 | 60.94% |
| SNAP240517P00018000 | 2024-05-10 10:55AM EDT | 18.00 | 2.50 | 1.48 | 2.06 | +0.73 | +41.24% | 24 | 551 | 65.23% |
| SNAP240517P00018500 | 2024-05-10 10:43AM EDT | 18.50 | 2.25 | 1.12 | 2.77 | -0.05 | -2.17% | 2 | 34 | 116.41% |
| SNAP240517P00019000 | 2024-05-09 10:09AM EDT | 19.00 | 2.52 | 2.93 | 3.50 | 0.00 | - | 2 | 192 | 119.53% |
| SNAP240517P00019500 | 2024-05-03 2:05PM EDT | 19.50 | 3.75 | 2.10 | 3.55 | +0.45 | +13.64% | 1 | 4 | 92.19% |
| SNAP240517P00020000 | 2024-05-08 3:12PM EDT | 20.00 | 3.30 | 3.90 | 4.10 | 0.00 | - | 11 | 57 | 75.00% |
| SNAP240517P00020500 | 2024-05-08 12:18PM EDT | 20.50 | 3.68 | 3.45 | 4.55 | 0.00 | - | - | 0 | 109.77% |
| SNAP240517P00021000 | 2024-05-07 10:50AM EDT | 21.00 | 3.90 | 3.60 | 5.05 | 0.00 | - | 1 | 7 | 117.97% |
| SNAP240517P00022000 | 2024-05-01 9:47AM EDT | 22.00 | 6.80 | 5.95 | 6.05 | 0.00 | - | 1 | 11 | 100.00% |
| SNAP240517P00023000 | 2024-05-07 9:45AM EDT | 23.00 | 5.85 | 6.75 | 7.05 | 0.00 | - | 1 | 1 | 147.66% |
| SNAP240517P00024000 | 2024-05-10 9:47AM EDT | 24.00 | 7.80 | 7.70 | 8.05 | -1.70 | -17.89% | 2 | 0 | 160.94% |
| SNAP240517P00025000 | 2024-04-26 2:15PM EDT | 25.00 | 10.45 | 8.75 | 9.05 | 0.00 | - | 196 | 0 | 173.44% |
| SNAP240517P00026000 | 2024-05-02 9:55AM EDT | 26.00 | 10.15 | 8.70 | 10.05 | 0.00 | - | 2 | 0 | 185.94% |
| SNAP240517P00027000 | 2024-04-26 12:52PM EDT | 27.00 | 12.25 | 10.75 | 11.05 | 0.00 | - | 105 | 0 | 196.88% |
| SNAP240517P00028000 | 2024-05-10 10:15AM EDT | 28.00 | 12.00 | 10.95 | 12.05 | +0.10 | +0.84% | 1 | 5 | 207.81% |
| SNAP240517P00029000 | 2024-04-26 10:30AM EDT | 29.00 | 15.10 | 12.15 | 13.05 | 0.00 | - | 14 | 0 | 218.75% |
| SNAP240517P00030000 | 2024-05-01 9:47AM EDT | 30.00 | 14.80 | 13.80 | 14.05 | 0.00 | - | 2 | 2 | 228.13% |
| SNAP240517P00031000 | 2024-05-03 10:19AM EDT | 31.00 | 14.80 | 14.95 | 15.05 | 0.00 | - | 2 | 0 | 187.50% |
| SNAP240517P00032000 | 2024-05-03 10:30AM EDT | 32.00 | 15.80 | 14.65 | 16.05 | 0.00 | - | 3 | 0 | 246.88% |
© 2024 Yahoo. Todos los derechos reservados.