U.S. markets closed
F S&P 500
3,592.00+16.00(+0.45%)F Dow Jones
29,711.00+165.00(+0.56%)F Nasdaq
11,943.25+38.00(+0.32%)
Snap Inc. (SNAP)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
45.26+0.97 (+2.19%)
Al cierre: 4:04p.m. EST
45.59 +0.32 (0.71 %)
Fuera de horario: 7:59PM EST
Llamadaspor27 de noviembre de 2020
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP201127C00020000 | 2020-11-23 9:33AM EST | 20.00 | 27.00 | 25.10 | 25.45 | +8.03 | +42.33% | 2 | 112 | 303.13% |
| SNAP201127C00021000 | 2020-11-20 9:45AM EST | 21.00 | 21.80 | 24.05 | 24.40 | 0.00 | - | 10 | 30 | 388.28% |
| SNAP201127C00021500 | 2020-11-23 1:47PM EST | 21.50 | 24.51 | 23.55 | 23.85 | +16.93 | +223.35% | 282 | 500 | 351.56% |
| SNAP201127C00022000 | 2020-11-16 9:36AM EST | 22.00 | 17.85 | 23.10 | 23.40 | 0.00 | - | 1 | 3 | 367.19% |
| SNAP201127C00022500 | 2020-11-13 11:19AM EST | 22.50 | 17.30 | 22.60 | 22.95 | 0.00 | - | 3 | 184 | 262.50% |
| SNAP201127C00023000 | 2020-11-20 10:07AM EST | 23.00 | 20.09 | 22.15 | 22.50 | 0.00 | - | 30 | 79 | 306.25% |
| SNAP201127C00023500 | 2020-10-21 10:51AM EST | 23.50 | 15.11 | 19.15 | 19.35 | 0.00 | - | 1 | 11 | 0.00% |
| SNAP201127C00024000 | 2020-11-06 9:35AM EST | 24.00 | 16.05 | 21.05 | 21.45 | 0.00 | - | 4 | 6 | 346.09% |
| SNAP201127C00024500 | 2020-11-11 9:32AM EST | 24.50 | 14.75 | 20.55 | 21.00 | 0.00 | - | 15 | 15 | 231.25% |
| SNAP201127C00025000 | 2020-11-20 9:31AM EST | 25.00 | 21.90 | 20.10 | 20.45 | +4.27 | +24.22% | 2 | 7 | 225.00% |
| SNAP201127C00025500 | 2020-11-12 9:35AM EST | 25.50 | 14.10 | 19.60 | 19.95 | 0.00 | - | 1 | 1 | 218.75% |
| SNAP201127C00026000 | 2020-11-18 1:36PM EST | 26.00 | 14.70 | 19.05 | 19.45 | 0.00 | - | 1 | 77 | 307.81% |
| SNAP201127C00026500 | 2020-11-20 11:11AM EST | 26.50 | 16.50 | 18.55 | 18.95 | 0.00 | - | 2 | 64 | 298.44% |
| SNAP201127C00027000 | 2020-11-20 9:35AM EST | 27.00 | 15.64 | 18.05 | 18.50 | 0.00 | - | 5 | 140 | 196.88% |
| SNAP201127C00027500 | 2020-11-16 2:22PM EST | 27.50 | 11.71 | 17.55 | 17.90 | 0.00 | - | 10 | 62 | 264.84% |
| SNAP201127C00028000 | 2020-11-13 11:28AM EST | 28.00 | 11.85 | 17.05 | 17.40 | 0.00 | - | 5 | 241 | 256.64% |
| SNAP201127C00028500 | 2020-11-16 9:44AM EST | 28.50 | 11.95 | 16.60 | 16.95 | 0.00 | - | 1 | 204 | 178.13% |
| SNAP201127C00029000 | 2020-11-23 2:30PM EST | 29.00 | 17.50 | 16.05 | 16.50 | +6.70 | +62.04% | 4 | 110 | 171.88% |
| SNAP201127C00029500 | 2020-11-16 9:41AM EST | 29.50 | 10.65 | 15.55 | 15.90 | 0.00 | - | 2 | 63 | 232.42% |
| SNAP201127C00030000 | 2020-11-19 11:13AM EST | 30.00 | 10.33 | 15.10 | 15.40 | 0.00 | - | 5 | 72 | 224.61% |
| SNAP201127C00030500 | 2020-11-19 3:53PM EST | 30.50 | 11.85 | 14.55 | 14.90 | 0.00 | - | 31 | 73 | 217.19% |
| SNAP201127C00031000 | 2020-11-19 3:32PM EST | 31.00 | 11.15 | 14.05 | 14.40 | 0.00 | - | 4 | 15 | 209.38% |
| SNAP201127C00031500 | 2020-11-20 3:59PM EST | 31.50 | 14.20 | 13.55 | 13.90 | +1.41 | +11.02% | 10 | 440 | 201.95% |
| SNAP201127C00032000 | 2020-11-20 3:04PM EST | 32.00 | 12.13 | 13.05 | 13.40 | 0.00 | - | 9 | 312 | 194.53% |
| SNAP201127C00032500 | 2020-11-20 11:46AM EST | 32.50 | 10.60 | 12.60 | 12.90 | 0.00 | - | 5 | 39 | 187.11% |
| SNAP201127C00033000 | 2020-11-20 9:43AM EST | 33.00 | 9.77 | 12.05 | 12.40 | 0.00 | - | 1 | 67 | 179.69% |
| SNAP201127C00033500 | 2020-11-20 3:53PM EST | 33.50 | 10.70 | 11.55 | 11.90 | 0.00 | - | 1 | 32 | 172.66% |
| SNAP201127C00034000 | 2020-11-23 2:20PM EST | 34.00 | 12.35 | 11.15 | 11.45 | +2.40 | +24.12% | 1 | 72 | 132.81% |
| SNAP201127C00034500 | 2020-11-20 1:16PM EST | 34.50 | 9.28 | 10.60 | 10.90 | 0.00 | - | 6 | 50 | 158.59% |
| SNAP201127C00035000 | 2020-11-23 2:38PM EST | 35.00 | 11.55 | 10.10 | 10.50 | +2.29 | +24.73% | 22 | 103 | 121.09% |
| SNAP201127C00035500 | 2020-11-23 2:17PM EST | 35.50 | 10.85 | 9.60 | 9.95 | +2.80 | +34.78% | 3 | 50 | 100.00% |
| SNAP201127C00036000 | 2020-11-23 11:20AM EST | 36.00 | 9.85 | 9.10 | 9.40 | +1.65 | +20.12% | 2 | 59 | 137.89% |
| SNAP201127C00036500 | 2020-11-23 3:56PM EST | 36.50 | 8.70 | 8.65 | 8.85 | +2.15 | +32.82% | 4 | 20 | 119.92% |
| SNAP201127C00037000 | 2020-11-23 10:04AM EST | 37.00 | 9.54 | 8.10 | 8.45 | +2.29 | +31.59% | 1 | 80 | 84.38% |
| SNAP201127C00037500 | 2020-11-20 2:23PM EST | 37.50 | 8.35 | 7.60 | 7.95 | +1.93 | +30.06% | 6 | 177 | 79.69% |
| SNAP201127C00038000 | 2020-11-23 1:19PM EST | 38.00 | 8.35 | 7.05 | 7.35 | +2.18 | +35.33% | 157 | 289 | 101.17% |
| SNAP201127C00038500 | 2020-11-23 11:00AM EST | 38.50 | 7.50 | 6.65 | 6.85 | +1.73 | +29.98% | 12 | 228 | 94.92% |
| SNAP201127C00039000 | 2020-11-23 2:51PM EST | 39.00 | 7.20 | 6.10 | 6.40 | +2.35 | +48.45% | 32 | 771 | 97.85% |
| SNAP201127C00039500 | 2020-11-23 3:16PM EST | 39.50 | 6.40 | 5.65 | 5.95 | +1.55 | +31.96% | 119 | 581 | 70.31% |
| SNAP201127C00040000 | 2020-11-23 3:57PM EST | 40.00 | 5.20 | 5.25 | 5.50 | +0.86 | +19.82% | 1,837 | 6,479 | 80.86% |
| SNAP201127C00040500 | 2020-11-23 2:49PM EST | 40.50 | 5.00 | 4.65 | 4.80 | +1.10 | +28.21% | 478 | 1,079 | 59.38% |
| SNAP201127C00041000 | 2020-11-23 3:55PM EST | 41.00 | 4.25 | 4.20 | 4.40 | +0.80 | +23.19% | 472 | 2,974 | 53.91% |
| SNAP201127C00041500 | 2020-11-23 3:53PM EST | 41.50 | 3.75 | 3.75 | 3.90 | +0.70 | +22.95% | 63 | 522 | 53.91% |
| SNAP201127C00042000 | 2020-11-23 3:57PM EST | 42.00 | 3.26 | 3.20 | 3.40 | +0.61 | +23.02% | 1,634 | 4,067 | 58.01% |
| SNAP201127C00042500 | 2020-11-23 3:52PM EST | 42.50 | 2.78 | 2.82 | 3.00 | +0.50 | +21.93% | 1,342 | 2,425 | 52.34% |
| SNAP201127C00043000 | 2020-11-23 3:59PM EST | 43.00 | 2.40 | 2.38 | 2.51 | +0.45 | +23.08% | 10,742 | 13,526 | 54.20% |
| SNAP201127C00043500 | 2020-11-23 3:57PM EST | 43.50 | 1.93 | 1.95 | 2.14 | +0.27 | +16.27% | 2,977 | 2,643 | 55.57% |
| SNAP201127C00044000 | 2020-11-23 3:59PM EST | 44.00 | 1.60 | 1.55 | 1.65 | +0.20 | +14.29% | 3,230 | 3,402 | 47.27% |
| SNAP201127C00044500 | 2020-11-23 3:59PM EST | 44.50 | 1.25 | 1.22 | 1.32 | +0.08 | +6.84% | 4,267 | 7,026 | 47.46% |
| SNAP201127C00045000 | 2020-11-23 3:59PM EST | 45.00 | 1.00 | 1.00 | 1.05 | +0.01 | +1.01% | 11,705 | 13,187 | 48.54% |
| SNAP201127C00046000 | 2020-11-23 3:59PM EST | 46.00 | 0.66 | 0.64 | 0.65 | -0.05 | -7.04% | 13,600 | 21,050 | 50.98% |
| SNAP201127C00047000 | 2020-11-23 3:59PM EST | 47.00 | 0.41 | 0.41 | 0.42 | -0.11 | -21.15% | 29,469 | 1,877 | 55.37% |
| SNAP201127C00048000 | 2020-11-23 3:59PM EST | 48.00 | 0.29 | 0.28 | 0.29 | -0.09 | -23.68% | 17,079 | 20,580 | 60.74% |
| SNAP201127C00049000 | 2020-11-23 3:59PM EST | 49.00 | 0.21 | 0.21 | 0.23 | -0.10 | -32.26% | 9,723 | 487 | 67.77% |
| SNAP201127C00050000 | 2020-11-23 3:59PM EST | 50.00 | 0.18 | 0.18 | 0.19 | -0.06 | -25.00% | 24,438 | 1,716 | 75.39% |
| SNAP201127C00051000 | 2020-11-23 3:59PM EST | 51.00 | 0.14 | 0.13 | 0.15 | -0.07 | -33.33% | 3,191 | 207 | 80.08% |
| SNAP201127C00052000 | 2020-11-23 3:53PM EST | 52.00 | 0.12 | 0.11 | 0.13 | -0.06 | -33.33% | 3,687 | 265 | 86.72% |
| SNAP201127C00053000 | 2020-11-23 3:59PM EST | 53.00 | 0.10 | 0.10 | 0.11 | -0.07 | -41.18% | 331 | 50 | 92.97% |
| SNAP201127C00054000 | 2020-11-23 3:49PM EST | 54.00 | 0.10 | 0.08 | 0.10 | -0.06 | -37.50% | 680 | 78 | 98.44% |
| SNAP201127C00055000 | 2020-11-23 3:55PM EST | 55.00 | 0.07 | 0.07 | 0.08 | -0.08 | -53.33% | 1,660 | 486 | 103.13% |
| SNAP201127C00056000 | 2020-11-23 3:56PM EST | 56.00 | 0.07 | 0.06 | 0.07 | -0.05 | -41.67% | 513 | 467 | 107.81% |
Ponepor27 de noviembre de 2020
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP201127P00020000 | 2020-10-30 2:11PM EST | 20.00 | 0.11 | 0.00 | 0.02 | 0.00 | - | 1 | 8 | 287.50% |
| SNAP201127P00020500 | 2020-10-26 12:43PM EST | 20.50 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 14 | 318.75% |
| SNAP201127P00021000 | 2020-10-20 2:59PM EST | 21.00 | 0.31 | 0.00 | 0.03 | 0.00 | - | 23 | 25 | 287.50% |
| SNAP201127P00021500 | 2020-10-21 9:12AM EST | 21.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 0 | 278.13% |
| SNAP201127P00022000 | 2020-10-30 2:11PM EST | 22.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 287.50% |
| SNAP201127P00022500 | 2020-10-21 12:16PM EST | 22.50 | 0.09 | 0.00 | 0.04 | 0.00 | - | 4 | 26 | 271.88% |
| SNAP201127P00023000 | 2020-10-28 2:46PM EST | 23.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | 5 | 122 | 225.00% |
| SNAP201127P00023500 | 2020-10-23 8:30AM EST | 23.50 | 0.06 | 0.00 | 0.01 | 0.00 | - | 3 | 31 | 218.75% |
| SNAP201127P00024000 | 2020-11-04 9:43AM EST | 24.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 1 | 153 | 212.50% |
| SNAP201127P00024500 | 2020-11-11 9:31AM EST | 24.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 22 | 246.88% |
| SNAP201127P00025000 | 2020-11-10 11:21AM EST | 25.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 10 | 72 | 215.63% |
| SNAP201127P00025500 | 2020-11-13 3:15PM EST | 25.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 18 | 193.75% |
| SNAP201127P00026000 | 2020-11-16 9:30AM EST | 26.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 7 | 113 | 212.50% |
| SNAP201127P00026500 | 2020-11-12 1:04PM EST | 26.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 47 | 206.25% |
| SNAP201127P00027000 | 2020-10-30 1:45PM EST | 27.00 | 0.13 | 0.00 | 0.03 | 0.00 | - | 10 | 137 | 196.88% |
| SNAP201127P00027500 | 2020-11-09 12:22PM EST | 27.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 126 | 190.63% |
| SNAP201127P00028000 | 2020-11-18 9:53AM EST | 28.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 189 | 184.38% |
| SNAP201127P00028500 | 2020-11-17 10:00AM EST | 28.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 154 | 156.25% |
| SNAP201127P00029000 | 2020-11-16 3:50PM EST | 29.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 12 | 42 | 156.25% |
| SNAP201127P00029500 | 2020-11-10 2:26PM EST | 29.50 | 0.07 | 0.00 | 0.03 | 0.00 | - | 4 | 70 | 167.19% |
| SNAP201127P00030000 | 2020-11-19 1:32PM EST | 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 14 | 842 | 143.75% |
| SNAP201127P00030500 | 2020-11-19 1:46PM EST | 30.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 58 | 137.50% |
| SNAP201127P00031000 | 2020-11-19 12:44PM EST | 31.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 30 | 64 | 131.25% |
| SNAP201127P00031500 | 2020-11-19 12:38PM EST | 31.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 52 | 96 | 143.75% |
| SNAP201127P00032000 | 2020-11-23 3:05PM EST | 32.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 10 | 188 | 137.50% |
| SNAP201127P00032500 | 2020-11-23 9:51AM EST | 32.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 6 | 127 | 125.00% |
| SNAP201127P00033000 | 2020-11-23 9:49AM EST | 33.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 9 | 232 | 126.56% |
| SNAP201127P00033500 | 2020-11-23 3:16PM EST | 33.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 2 | 171 | 121.88% |
| SNAP201127P00034000 | 2020-11-23 3:11PM EST | 34.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 108 | 115.63% |
| SNAP201127P00034500 | 2020-11-23 3:12PM EST | 34.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 154 | 96.88% |
| SNAP201127P00035000 | 2020-11-23 3:11PM EST | 35.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 4 | 1,602 | 100.00% |
| SNAP201127P00035500 | 2020-11-23 3:24PM EST | 35.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 24 | 1,952 | 100.00% |
| SNAP201127P00036000 | 2020-11-23 3:40PM EST | 36.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 72 | 999 | 95.31% |
| SNAP201127P00036500 | 2020-11-23 12:07PM EST | 36.50 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 1 | 440 | 85.94% |
| SNAP201127P00037000 | 2020-11-23 2:25PM EST | 37.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 483 | 81.25% |
| SNAP201127P00037500 | 2020-11-23 2:23PM EST | 37.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 40 | 584 | 82.81% |
| SNAP201127P00038000 | 2020-11-23 2:05PM EST | 38.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 265 | 1,461 | 75.00% |
| SNAP201127P00038500 | 2020-11-23 3:56PM EST | 38.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 18 | 529 | 70.31% |
| SNAP201127P00039000 | 2020-11-23 3:41PM EST | 39.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 139 | 714 | 70.31% |
| SNAP201127P00039500 | 2020-11-23 3:45PM EST | 39.50 | 0.03 | 0.01 | 0.03 | -0.04 | -57.14% | 116 | 694 | 63.28% |
| SNAP201127P00040000 | 2020-11-23 3:54PM EST | 40.00 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 433 | 2,476 | 63.28% |
| SNAP201127P00040500 | 2020-11-23 3:56PM EST | 40.50 | 0.04 | 0.03 | 0.04 | -0.10 | -71.43% | 122 | 1,549 | 58.20% |
| SNAP201127P00041000 | 2020-11-23 3:54PM EST | 41.00 | 0.03 | 0.03 | 0.04 | -0.17 | -85.00% | 930 | 2,774 | 52.73% |
| SNAP201127P00041500 | 2020-11-23 3:56PM EST | 41.50 | 0.06 | 0.05 | 0.06 | -0.21 | -77.78% | 1,303 | 1,310 | 51.95% |
| SNAP201127P00042000 | 2020-11-23 3:58PM EST | 42.00 | 0.08 | 0.06 | 0.07 | -0.29 | -78.38% | 1,346 | 1,322 | 48.63% |
| SNAP201127P00042500 | 2020-11-23 3:59PM EST | 42.50 | 0.10 | 0.09 | 0.10 | -0.41 | -80.39% | 24,212 | 859 | 46.68% |
| SNAP201127P00043000 | 2020-11-23 3:59PM EST | 43.00 | 0.16 | 0.14 | 0.16 | -0.54 | -77.14% | 3,578 | 1,289 | 46.29% |
| SNAP201127P00043500 | 2020-11-23 3:53PM EST | 43.50 | 0.25 | 0.22 | 0.24 | -0.62 | -71.26% | 1,641 | 585 | 45.51% |
| SNAP201127P00044000 | 2020-11-23 3:59PM EST | 44.00 | 0.36 | 0.35 | 0.36 | -0.76 | -67.86% | 24,069 | 581 | 45.31% |
| SNAP201127P00044500 | 2020-11-23 3:59PM EST | 44.50 | 0.54 | 0.50 | 0.54 | -0.88 | -61.97% | 1,256 | 119 | 46.29% |
| SNAP201127P00045000 | 2020-11-23 3:59PM EST | 45.00 | 0.76 | 0.72 | 0.77 | -0.96 | -55.81% | 6,142 | 229 | 47.46% |
| SNAP201127P00046000 | 2020-11-23 3:59PM EST | 46.00 | 1.40 | 1.34 | 1.41 | -1.08 | -43.55% | 6,338 | 48 | 50.39% |
| SNAP201127P00047000 | 2020-11-23 3:57PM EST | 47.00 | 2.20 | 2.11 | 2.20 | -1.05 | -32.31% | 1,668 | 169 | 55.37% |
| SNAP201127P00048000 | 2020-11-23 3:37PM EST | 48.00 | 2.69 | 2.99 | 3.10 | -1.96 | -42.15% | 370 | 27 | 62.31% |
| SNAP201127P00049000 | 2020-11-23 1:11PM EST | 49.00 | 3.17 | 3.80 | 4.00 | -2.00 | -38.68% | 85 | 30 | 61.72% |
| SNAP201127P00050000 | 2020-11-23 2:57PM EST | 50.00 | 4.05 | 4.60 | 5.15 | -2.12 | -34.36% | 246 | 71 | 69.53% |
| SNAP201127P00051000 | 2020-11-23 9:36AM EST | 51.00 | 5.50 | 5.80 | 5.95 | -2.70 | -32.93% | 10 | 41 | 79.30% |
| SNAP201127P00052000 | 2020-11-23 2:42PM EST | 52.00 | 5.70 | 6.80 | 6.90 | -3.35 | -37.02% | 3 | 1 | 85.16% |
| SNAP201127P00053000 | 2020-11-23 3:40PM EST | 53.00 | 7.55 | 7.75 | 8.00 | -1.80 | -19.25% | 59 | 42 | 98.05% |
| SNAP201127P00054000 | 2020-11-23 3:24PM EST | 54.00 | 8.31 | 8.70 | 9.00 | -2.49 | -23.06% | 262 | 13 | 102.34% |
| SNAP201127P00055000 | 2020-11-19 12:05PM EST | 55.00 | 9.20 | 9.55 | 9.95 | -4.80 | -34.29% | 1 | 21 | 76.56% |
| SNAP201127P00056000 | 2020-11-23 10:29AM EST | 56.00 | 10.30 | 10.60 | 11.00 | -2.50 | -19.53% | 6 | 4 | 106.25% |
© 2020 Verizon Media. Todos los derechos reservados.
