U.S. Markets closed

Snap Inc. (SNAP)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
10.85-0.51 (-4.49%)
Al cierre: 04:00PM EDT
10.60 -0.25 (-2.30%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SNAP240419C000010002024-02-16 1:39PM EDT1.008.858.5511.000.00-320.00%
SNAP240419C000020002023-10-26 10:20AM EDT2.007.1510.5511.650.00-400.00%
SNAP240419C000030002024-03-20 3:38PM EDT3.008.257.457.900.00-8119546.88%
SNAP240419C000040002024-03-11 11:23AM EDT4.007.657.007.100.00-2110584.38%
SNAP240419C000050002024-04-12 1:19PM EDT5.005.935.805.90-0.37-5.87%44250.00%
SNAP240419C000060002024-04-12 10:56AM EDT6.005.004.604.90-0.40-7.41%29153271.88%
SNAP240419C000065002024-04-11 2:42PM EDT6.504.604.304.40+4.60--250.00%
SNAP240419C000070002024-03-28 10:01AM EDT7.004.553.053.900.00-101,052209.38%
SNAP240419C000080002024-04-11 2:42PM EDT8.003.102.842.880.00-71,760115.63%
SNAP240419C000085002024-04-11 3:55PM EDT8.502.892.222.39+2.89--11123.44%
SNAP240419C000090002024-04-12 2:38PM EDT9.001.901.841.89-0.52-21.49%21,12781.25%
SNAP240419C000095002024-04-12 11:52AM EDT9.501.471.351.39-0.20-11.98%26665.63%
SNAP240419C000100002024-04-12 3:48PM EDT10.000.910.880.91-0.34-27.20%1274,10154.69%
SNAP240419C000105002024-04-12 3:52PM EDT10.500.520.480.51-0.41-44.09%1,16054452.34%
SNAP240419C000110002024-04-12 3:58PM EDT11.000.240.230.24-0.31-56.36%2,45710,53754.30%
SNAP240419C000115002024-04-12 3:59PM EDT11.500.110.100.11-0.16-59.26%4,1526,89758.59%
SNAP240419C000120002024-04-12 3:45PM EDT12.000.060.050.06-0.07-53.85%1,85833,13565.63%
SNAP240419C000125002024-04-12 3:02PM EDT12.500.030.030.04-0.03-50.00%938,98675.00%
SNAP240419C000130002024-04-12 3:58PM EDT13.000.020.020.03-0.01-33.33%13215,64384.38%
SNAP240419C000135002024-04-12 3:58PM EDT13.500.030.010.030.00-861,98893.75%
SNAP240419C000140002024-04-12 3:39PM EDT14.000.010.010.020.00-8233,802101.56%
SNAP240419C000145002024-04-12 2:48PM EDT14.500.020.000.03-0.01-33.33%4119112.50%
SNAP240419C000150002024-04-12 12:56PM EDT15.000.010.010.020.00-2135,668123.44%
SNAP240419C000155002024-03-26 1:38PM EDT15.500.080.000.020.00-1197125.00%
SNAP240419C000160002024-04-12 11:46AM EDT16.000.010.000.010.00-33,812125.00%
SNAP240419C000165002024-03-27 12:47PM EDT16.500.030.000.020.00-200106143.75%
SNAP240419C000170002024-04-08 10:31AM EDT17.000.010.000.010.00-34,212137.50%
SNAP240419C000180002024-04-12 1:11PM EDT18.000.010.000.01-0.01-50.00%65,908156.25%
SNAP240419C000190002024-04-04 9:32AM EDT19.000.020.000.010.00-23,725168.75%
SNAP240419C000200002024-04-12 3:03PM EDT20.000.010.000.010.00-47,306181.25%
SNAP240419C000210002024-03-13 3:51PM EDT21.000.020.000.280.00-2632320.31%
SNAP240419C000220002024-03-26 1:27PM EDT22.000.020.000.280.00-22,697336.72%
SNAP240419C000230002024-03-26 12:35PM EDT23.000.010.000.150.00-23556314.06%
SNAP240419C000240002024-03-14 11:42AM EDT24.000.010.000.280.00-18197367.19%
SNAP240419C000250002024-03-18 3:54PM EDT25.000.030.000.010.00-2929237.50%
SNAP240419C000260002024-02-23 2:36PM EDT26.000.020.000.240.00-99915382.81%
SNAP240419C000270002024-02-12 12:52PM EDT27.000.030.000.060.00-88106318.75%
SNAP240419C000280002024-03-12 2:14PM EDT28.000.010.000.230.00-4165403.13%
SNAP240419C000290002024-03-26 11:20AM EDT29.000.010.000.020.00-282293.75%
SNAP240419C000300002024-03-26 9:30AM EDT30.000.010.000.010.00-4400287.50%
SNAP240419C000310002024-02-12 12:55PM EDT31.000.010.000.040.00-856337.50%
SNAP240419C000320002024-04-10 12:34PM EDT32.000.020.000.020.00-117318.75%
SNAP240419C000350002024-04-08 1:54PM EDT35.000.010.000.020.00-10339343.75%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SNAP240419P000030002023-11-01 12:05PM EDT3.000.010.000.060.00-7202,420500.00%
SNAP240419P000040002024-01-05 4:39PM EDT4.000.010.000.100.00-5148431.25%
SNAP240419P000050002024-03-25 12:26PM EDT5.000.010.000.280.00-29774428.13%
SNAP240419P000060002024-03-20 11:24AM EDT6.000.010.000.050.00-12,077240.63%
SNAP240419P000070002024-04-11 2:03PM EDT7.000.010.000.010.00-27,280143.75%
SNAP240419P000075002024-03-18 3:43PM EDT7.500.030.000.280.00--1233.59%
SNAP240419P000080002024-04-12 10:24AM EDT8.000.010.000.020.00-110,242115.63%
SNAP240419P000085002024-03-26 9:30AM EDT8.500.020.000.010.00-2587.50%
SNAP240419P000090002024-04-12 3:17PM EDT9.000.010.000.010.00-145,85668.75%
SNAP240419P000095002024-04-12 3:40PM EDT9.500.030.000.02+0.02+200.00%10425256.25%
SNAP240419P000100002024-04-12 3:59PM EDT10.000.040.030.04+0.02+100.00%1,1108,80651.56%
SNAP240419P000105002024-04-12 3:57PM EDT10.500.140.130.14+0.09+180.00%7672,51950.39%
SNAP240419P000110002024-04-12 3:58PM EDT11.000.380.370.39+0.22+137.50%1,13413,17653.52%
SNAP240419P000115002024-04-12 3:29PM EDT11.500.700.730.76+0.32+84.21%7003,49156.25%
SNAP240419P000120002024-04-12 3:48PM EDT12.001.181.161.21+0.43+57.33%1828,91858.59%
SNAP240419P000125002024-04-12 10:33AM EDT12.501.471.641.70+0.11+8.09%1518466.41%
SNAP240419P000130002024-04-12 12:36PM EDT13.002.051.202.36+0.25+13.89%26,967149.22%
SNAP240419P000135002024-04-12 3:58PM EDT13.502.612.522.69+0.05+1.95%62107.81%
SNAP240419P000140002024-04-12 3:58PM EDT14.003.103.103.20+0.15+5.08%153,34750.00%
SNAP240419P000145002024-04-12 2:48PM EDT14.503.603.603.70+0.55+18.03%4750.00%
SNAP240419P000150002024-04-12 2:48PM EDT15.004.094.104.20-0.01-0.24%463350.00%
SNAP240419P000160002024-04-12 3:25PM EDT16.005.095.105.20+0.44+9.46%429150.00%
SNAP240419P000170002024-04-10 9:33AM EDT17.006.006.106.200.00-12050.00%
SNAP240419P000180002024-04-10 9:46AM EDT18.006.957.107.200.00-280100.00%
SNAP240419P000190002024-04-11 10:15AM EDT19.008.058.108.200.00-410100.00%
SNAP240419P000200002024-04-11 10:15AM EDT20.009.059.109.200.00-2124100.00%
SNAP240419P000210002024-03-07 11:32AM EDT21.009.309.7510.050.00-500.00%
SNAP240419P000220002024-04-08 2:00PM EDT22.0010.7511.1011.200.00-10100.00%
SNAP240419P000230002024-04-12 11:03AM EDT23.0012.0512.1012.20+4.60+61.74%70100.00%
SNAP240419P000240002024-02-07 3:32PM EDT24.0012.8510.6512.600.00-19000.00%
SNAP240419P000250002024-03-04 10:47AM EDT25.0014.1013.0513.950.00-2000.00%
SNAP240419P000260002023-12-21 3:08PM EDT26.009.059.659.800.00--110.00%
SNAP240419P000270002024-03-05 1:35PM EDT27.0015.6015.8516.000.00--00.00%
SNAP240419P000290002023-12-20 3:54PM EDT29.0012.1512.4012.700.00--10.00%
SNAP240419P000350002024-02-07 1:10PM EDT35.0023.5022.5524.300.00--0493.75%