SNAP - Snap Inc.

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor2 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SNAP230602C000030002023-05-26 10:40AM EDT3.007.057.257.35+0.37+5.54%314456.25%
SNAP230602C000050002023-05-17 10:40AM EDT5.004.155.255.350.00-1011278.13%
SNAP230602C000055002023-05-10 9:39AM EDT5.503.104.704.850.00-13307.81%
SNAP230602C000060002023-05-26 12:08PM EDT6.004.274.254.35+0.60+16.35%1024212.50%
SNAP230602C000065002023-05-26 3:10PM EDT6.503.853.753.85+0.50+14.93%24184.38%
SNAP230602C000070002023-05-26 12:21PM EDT7.003.253.253.35+0.35+12.07%2112159.38%
SNAP230602C000075002023-05-26 3:24PM EDT7.502.822.782.85+0.45+18.99%13147150.00%
SNAP230602C000080002023-05-26 2:21PM EDT8.002.382.232.36+0.58+32.22%17522106.25%
SNAP230602C000085002023-05-26 3:48PM EDT8.501.801.751.86+0.45+33.33%1521,95592.19%
SNAP230602C000090002023-05-26 3:51PM EDT9.001.311.261.38+0.45+52.33%5562,60877.34%
SNAP230602C000095002023-05-26 3:59PM EDT9.500.860.830.89+0.37+75.51%8021,65966.41%
SNAP230602C000100002023-05-26 3:59PM EDT10.000.500.480.50+0.27+117.39%16,2229,20664.06%
SNAP230602C000105002023-05-26 3:59PM EDT10.500.230.230.24+0.12+109.09%5,31816,54762.89%
SNAP230602C000110002023-05-26 3:59PM EDT11.000.100.100.11+0.05+100.00%2,8491,37065.23%
SNAP230602C000115002023-05-26 3:59PM EDT11.500.050.050.06+0.02+66.67%5991,66171.88%
SNAP230602C000120002023-05-26 3:57PM EDT12.000.030.020.03+0.01+50.00%14938175.00%
SNAP230602C000125002023-05-26 1:54PM EDT12.500.020.010.02+0.01+100.00%11271482.81%
SNAP230602C000130002023-05-26 9:54AM EDT13.000.010.010.020.00-115095.31%
SNAP230602C000135002023-05-26 12:54PM EDT13.500.010.010.020.00-4694107.81%
SNAP230602C000140002023-05-25 11:04AM EDT14.000.010.000.010.00-1749100.00%
SNAP230602C000145002023-05-22 10:26AM EDT14.500.010.000.010.00-721112.50%
SNAP230602C000150002023-05-23 10:54AM EDT15.000.010.000.010.00-174121.88%
SNAP230602C000155002023-05-08 10:17AM EDT15.500.010.000.020.00-210143.75%
SNAP230602C000160002023-05-08 10:19AM EDT16.000.010.000.020.00-2131153.13%
SNAP230602C000165002023-05-05 3:47PM EDT16.500.010.000.010.00-220150.00%
SNAP230602C000170002023-04-27 12:55PM EDT17.000.080.000.010.00-216432156.25%
SNAP230602C000175002023-04-27 2:21PM EDT17.500.080.000.010.00-10311162.50%
SNAP230602C000180002023-04-27 1:08PM EDT18.000.050.000.010.00-10205168.75%
SNAP230602C000200002023-04-27 3:50PM EDT20.000.040.000.010.00--176193.75%
Ponepor2 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SNAP230602P000040002023-04-21 1:51PM EDT4.000.010.000.010.00-1419300.00%
SNAP230602P000050002023-05-04 10:08AM EDT5.000.020.000.030.00-13265.63%
SNAP230602P000055002023-05-09 11:42AM EDT5.500.010.000.020.00-480480218.75%
SNAP230602P000060002023-05-19 9:30AM EDT6.000.080.000.010.00-19175.00%
SNAP230602P000065002023-05-18 9:51AM EDT6.500.010.000.020.00-445168.75%
SNAP230602P000070002023-05-22 1:13PM EDT7.000.010.000.020.00-4217143.75%
SNAP230602P000075002023-05-26 10:32AM EDT7.500.010.000.020.00-1598118.75%
SNAP230602P000080002023-05-26 3:59PM EDT8.000.020.010.020.00-8851,203106.25%
SNAP230602P000085002023-05-26 2:22PM EDT8.500.010.010.02-0.02-66.67%191,83982.81%
SNAP230602P000090002023-05-26 3:56PM EDT9.000.030.020.03-0.05-62.50%6082,70468.75%
SNAP230602P000095002023-05-26 3:52PM EDT9.500.070.060.08-0.12-63.16%2,0871,10063.28%
SNAP230602P000100002023-05-26 3:59PM EDT10.000.180.180.20-0.25-58.14%2,9801,56459.77%
SNAP230602P000105002023-05-26 3:59PM EDT10.500.430.430.45-0.38-46.91%70855559.77%
SNAP230602P000110002023-05-26 3:48PM EDT11.000.830.790.83-0.39-31.97%537661.33%
SNAP230602P000115002023-05-26 2:57PM EDT11.501.221.231.28-0.51-29.48%86164.06%
SNAP230602P000120002023-05-26 3:23PM EDT12.001.711.701.78-0.41-19.34%73171.88%
SNAP230602P000125002023-05-24 11:23AM EDT12.502.692.172.270.00-1550.00%
SNAP230602P000130002023-04-28 10:24AM EDT13.004.482.672.810.00-10100.00%
SNAP230602P000135002023-05-26 2:14PM EDT13.503.153.153.25-1.64-34.24%32121.88%
SNAP230602P000145002023-04-27 3:40PM EDT14.504.244.154.250.00--0146.88%
SNAP230602P000155002023-05-10 9:31AM EDT15.506.955.155.300.00-2424131.25%
SNAP230602P000200002023-04-28 10:46AM EDT20.0011.469.659.750.00-10248.44%