Snap Inc. (SNAP)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:01PM EDT
Antes de la apertura del mercado:
Llamadaspor20 de mayo de 2022
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP220520C00013000 | 2022-05-12 12:41PM EDT | 13.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 10 | 55 | 0.00% |
| SNAP220520C00014000 | 2022-05-13 1:59PM EDT | 14.00 | 10.27 | 0.00 | 0.00 | 0.00 | - | 39 | 73 | 0.00% |
| SNAP220520C00015000 | 2022-05-10 9:38AM EDT | 15.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNAP220520C00016000 | 2022-05-17 11:17AM EDT | 16.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 11 | 15 | 0.00% |
| SNAP220520C00017000 | 2022-04-27 11:03AM EDT | 17.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNAP220520C00018000 | 2022-05-12 11:16AM EDT | 18.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| SNAP220520C00019000 | 2022-05-16 12:06PM EDT | 19.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| SNAP220520C00019500 | 2022-05-17 11:57AM EDT | 19.50 | 4.68 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SNAP220520C00020000 | 2022-05-16 2:23PM EDT | 20.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | 30 | 113 | 0.00% |
| SNAP220520C00020500 | 2022-05-17 2:08PM EDT | 20.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SNAP220520C00021000 | 2022-05-17 9:55AM EDT | 21.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 92 | 0.00% |
| SNAP220520C00021500 | 2022-05-17 10:11AM EDT | 21.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SNAP220520C00022000 | 2022-05-17 2:08PM EDT | 22.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 33 | 6,179 | 0.00% |
| SNAP220520C00022500 | 2022-05-17 3:18PM EDT | 22.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 31 | 1,356 | 0.00% |
| SNAP220520C00023000 | 2022-05-17 3:54PM EDT | 23.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 196 | 8,636 | 0.00% |
| SNAP220520C00023500 | 2022-05-17 3:49PM EDT | 23.50 | 1.33 | 0.00 | 0.00 | 0.00 | - | 979 | 0 | 0.00% |
| SNAP220520C00024000 | 2022-05-17 3:59PM EDT | 24.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 767 | 6,715 | 0.00% |
| SNAP220520C00024500 | 2022-05-17 3:59PM EDT | 24.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1,756 | 3,545 | 0.00% |
| SNAP220520C00025000 | 2022-05-17 3:58PM EDT | 25.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2,011 | 10,712 | 6.25% |
| SNAP220520C00025500 | 2022-05-17 3:57PM EDT | 25.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1,047 | 1,311 | 12.50% |
| SNAP220520C00026000 | 2022-05-17 3:54PM EDT | 26.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 996 | 2,728 | 25.00% |
| SNAP220520C00026500 | 2022-05-17 3:59PM EDT | 26.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 440 | 1,678 | 25.00% |
| SNAP220520C00027000 | 2022-05-17 3:58PM EDT | 27.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 669 | 1,793 | 25.00% |
| SNAP220520C00027500 | 2022-05-17 3:54PM EDT | 27.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 126 | 889 | 25.00% |
| SNAP220520C00028000 | 2022-05-17 3:15PM EDT | 28.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 523 | 5,990 | 50.00% |
| SNAP220520C00028500 | 2022-05-17 3:43PM EDT | 28.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 1,764 | 50.00% |
| SNAP220520C00029000 | 2022-05-17 2:46PM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| SNAP220520C00029500 | 2022-05-17 3:27PM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 110 | 1,443 | 50.00% |
| SNAP220520C00030000 | 2022-05-17 3:52PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 268 | 14,508 | 50.00% |
| SNAP220520C00030500 | 2022-05-17 3:44PM EDT | 30.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 5,213 | 50.00% |
| SNAP220520C00031000 | 2022-05-17 3:59PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 4,878 | 50.00% |
| SNAP220520C00031500 | 2022-05-17 3:57PM EDT | 31.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 2,529 | 50.00% |
| SNAP220520C00032000 | 2022-05-17 12:25PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 1,872 | 50.00% |
| SNAP220520C00032500 | 2022-05-17 10:01AM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 3,267 | 50.00% |
| SNAP220520C00033000 | 2022-05-17 3:53PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 5,580 | 50.00% |
| SNAP220520C00033500 | 2022-05-17 3:47PM EDT | 33.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 652 | 50.00% |
| SNAP220520C00034000 | 2022-05-17 3:47PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2,479 | 50.00% |
| SNAP220520C00034500 | 2022-05-17 10:51AM EDT | 34.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,407 | 50.00% |
| SNAP220520C00035000 | 2022-05-17 3:47PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 63 | 6,792 | 50.00% |
| SNAP220520C00035500 | 2022-05-16 1:30PM EDT | 35.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 1,298 | 50.00% |
| SNAP220520C00036000 | 2022-05-16 2:42PM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 11,202 | 50.00% |
| SNAP220520C00036500 | 2022-05-17 3:08PM EDT | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 416 | 50.00% |
| SNAP220520C00037000 | 2022-05-16 3:31PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 50.00% |
| SNAP220520C00037500 | 2022-05-13 2:10PM EDT | 37.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 150 | 435 | 50.00% |
| SNAP220520C00038000 | 2022-05-17 12:32PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 4,142 | 50.00% |
| SNAP220520C00038500 | 2022-05-13 2:51PM EDT | 38.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 262 | 50.00% |
| SNAP220520C00039000 | 2022-05-17 3:47PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 5,809 | 50.00% |
| SNAP220520C00039500 | 2022-05-16 9:53AM EDT | 39.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SNAP220520C00040000 | 2022-05-17 10:40AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 19,202 | 50.00% |
| SNAP220520C00041000 | 2022-05-16 3:23PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 5,522 | 50.00% |
| SNAP220520C00042000 | 2022-05-17 3:37PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 2,694 | 50.00% |
| SNAP220520C00043000 | 2022-05-13 12:53PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,021 | 50.00% |
| SNAP220520C00044000 | 2022-05-16 9:34AM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 4,416 | 50.00% |
| SNAP220520C00045000 | 2022-05-17 9:50AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 14,558 | 50.00% |
| SNAP220520C00046000 | 2022-05-13 2:05PM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,921 | 50.00% |
| SNAP220520C00047000 | 2022-05-16 12:29PM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 966 | 50.00% |
| SNAP220520C00048000 | 2022-05-17 12:36PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 710 | 50.00% |
| SNAP220520C00049000 | 2022-05-06 1:03PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 891 | 50.00% |
| SNAP220520C00050000 | 2022-05-17 2:13PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 8,124 | 50.00% |
| SNAP220520C00055000 | 2022-05-11 2:48PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 2,364 | 50.00% |
| SNAP220520C00060000 | 2022-05-16 12:01PM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 3,036 | 50.00% |
Ponepor20 de mayo de 2022
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP220520P00013000 | 2022-05-13 3:56PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 6,227 | 50.00% |
| SNAP220520P00014000 | 2022-05-12 10:54AM EDT | 14.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SNAP220520P00015000 | 2022-05-16 2:58PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 1,081 | 50.00% |
| SNAP220520P00016000 | 2022-05-16 3:38PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 439 | 1,392 | 50.00% |
| SNAP220520P00017000 | 2022-05-17 2:28PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 602 | 50.00% |
| SNAP220520P00018000 | 2022-05-17 2:28PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 1,994 | 50.00% |
| SNAP220520P00019000 | 2022-05-17 3:25PM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SNAP220520P00019500 | 2022-05-17 10:03AM EDT | 19.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 119 | 145 | 50.00% |
| SNAP220520P00020000 | 2022-05-17 3:57PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 895 | 39,100 | 50.00% |
| SNAP220520P00020500 | 2022-05-17 3:41PM EDT | 20.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 34 | 396 | 50.00% |
| SNAP220520P00021000 | 2022-05-17 3:47PM EDT | 21.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 308 | 11,621 | 50.00% |
| SNAP220520P00021500 | 2022-05-17 3:23PM EDT | 21.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 336 | 50.00% |
| SNAP220520P00022000 | 2022-05-17 3:51PM EDT | 22.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 767 | 18,424 | 25.00% |
| SNAP220520P00022500 | 2022-05-17 3:58PM EDT | 22.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 163 | 1,010 | 25.00% |
| SNAP220520P00023000 | 2022-05-17 3:53PM EDT | 23.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1,683 | 2,236 | 25.00% |
| SNAP220520P00023500 | 2022-05-17 3:49PM EDT | 23.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 896 | 2,403 | 12.50% |
| SNAP220520P00024000 | 2022-05-17 3:59PM EDT | 24.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1,241 | 0 | 6.25% |
| SNAP220520P00024500 | 2022-05-17 3:51PM EDT | 24.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 789 | 1,090 | 0.78% |
| SNAP220520P00025000 | 2022-05-17 3:57PM EDT | 25.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 244 | 8,564 | 0.00% |
| SNAP220520P00025500 | 2022-05-17 3:53PM EDT | 25.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| SNAP220520P00026000 | 2022-05-17 3:51PM EDT | 26.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 56 | 2,740 | 0.00% |
| SNAP220520P00026500 | 2022-05-17 3:42PM EDT | 26.50 | 2.12 | 0.00 | 0.00 | 0.00 | - | 14 | 351 | 0.00% |
| SNAP220520P00027000 | 2022-05-17 3:58PM EDT | 27.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 40 | 4,582 | 0.00% |
| SNAP220520P00027500 | 2022-05-17 1:41PM EDT | 27.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1,077 | 0.00% |
| SNAP220520P00028000 | 2022-05-17 3:25PM EDT | 28.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 1,561 | 0.00% |
| SNAP220520P00028500 | 2022-05-16 3:30PM EDT | 28.50 | 4.92 | 0.00 | 0.00 | 0.00 | - | 6 | 592 | 0.00% |
| SNAP220520P00029000 | 2022-05-17 2:16PM EDT | 29.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 33 | 2,013 | 0.00% |
| SNAP220520P00029500 | 2022-05-16 3:10PM EDT | 29.50 | 5.75 | 0.00 | 0.00 | 0.00 | - | 2 | 1,240 | 0.00% |
| SNAP220520P00030000 | 2022-05-17 3:47PM EDT | 30.00 | 5.52 | 0.00 | 0.00 | 0.00 | - | 54 | 6,383 | 0.00% |
| SNAP220520P00030500 | 2022-05-17 3:06PM EDT | 30.50 | 6.25 | 0.00 | 0.00 | 0.00 | - | 17 | 764 | 0.00% |
| SNAP220520P00031000 | 2022-05-17 11:13AM EDT | 31.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 11 | 5,441 | 0.00% |
| SNAP220520P00031500 | 2022-05-17 10:14AM EDT | 31.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 4 | 1,219 | 0.00% |
| SNAP220520P00032000 | 2022-05-17 9:53AM EDT | 32.00 | 7.79 | 0.00 | 0.00 | 0.00 | - | 7 | 1,339 | 0.00% |
| SNAP220520P00032500 | 2022-05-16 2:50PM EDT | 32.50 | 8.52 | 0.00 | 0.00 | 0.00 | - | 1 | 506 | 0.00% |
| SNAP220520P00033000 | 2022-05-17 3:31PM EDT | 33.00 | 8.42 | 0.00 | 0.00 | 0.00 | - | 14 | 3,564 | 0.00% |
| SNAP220520P00033500 | 2022-05-17 9:57AM EDT | 33.50 | 9.10 | 0.00 | 0.00 | 0.00 | - | 4 | 300 | 0.00% |
| SNAP220520P00034000 | 2022-05-17 2:06PM EDT | 34.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 3 | 1,711 | 0.00% |
| SNAP220520P00034500 | 2022-05-17 1:58PM EDT | 34.50 | 10.26 | 0.00 | 0.00 | 0.00 | - | 23 | 203 | 0.00% |
| SNAP220520P00035000 | 2022-05-17 1:51PM EDT | 35.00 | 10.79 | 0.00 | 0.00 | 0.00 | - | 36 | 15,809 | 0.00% |
| SNAP220520P00035500 | 2022-05-16 3:30PM EDT | 35.50 | 11.93 | 0.00 | 0.00 | 0.00 | - | 5 | 108 | 0.00% |
| SNAP220520P00036000 | 2022-05-17 10:00AM EDT | 36.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP220520P00036500 | 2022-05-13 1:43PM EDT | 36.50 | 12.15 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| SNAP220520P00037000 | 2022-05-17 2:31PM EDT | 37.00 | 12.97 | 0.00 | 0.00 | 0.00 | - | 27 | 2,403 | 0.00% |
| SNAP220520P00037500 | 2022-05-11 1:41PM EDT | 37.50 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| SNAP220520P00038000 | 2022-05-16 10:02AM EDT | 38.00 | 13.89 | 0.00 | 0.00 | 0.00 | - | 3 | 629 | 0.00% |
| SNAP220520P00038500 | 2022-05-05 10:29AM EDT | 38.50 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| SNAP220520P00039000 | 2022-05-12 2:36PM EDT | 39.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 487 | 0.00% |
| SNAP220520P00039500 | 2022-05-11 9:48AM EDT | 39.50 | 16.40 | 0.00 | 0.00 | 0.00 | - | 11 | 24 | 0.00% |
| SNAP220520P00040000 | 2022-05-17 3:08PM EDT | 40.00 | 15.73 | 0.00 | 0.00 | 0.00 | - | 7 | 8,451 | 0.00% |
| SNAP220520P00041000 | 2022-05-16 9:39AM EDT | 41.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 5 | 156 | 0.00% |
| SNAP220520P00042000 | 2022-05-13 12:22PM EDT | 42.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 3 | 4,249 | 0.00% |
| SNAP220520P00043000 | 2022-05-17 2:22PM EDT | 43.00 | 18.99 | 0.00 | 0.00 | 0.00 | - | 5 | 194 | 0.00% |
| SNAP220520P00044000 | 2022-05-17 1:53PM EDT | 44.00 | 19.77 | 0.00 | 0.00 | 0.00 | - | 10 | 181 | 0.00% |
| SNAP220520P00045000 | 2022-05-17 3:47PM EDT | 45.00 | 20.49 | 0.00 | 0.00 | 0.00 | - | 1 | 212 | 0.00% |
| SNAP220520P00046000 | 2022-05-05 10:02AM EDT | 46.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 18 | 91 | 0.00% |
| SNAP220520P00047000 | 2022-05-17 12:24PM EDT | 47.00 | 22.95 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 0.00% |
| SNAP220520P00048000 | 2022-05-16 9:39AM EDT | 48.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 89 | 170 | 0.00% |
| SNAP220520P00049000 | 2022-05-13 12:08PM EDT | 49.00 | 24.95 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 0.00% |
| SNAP220520P00050000 | 2022-05-17 11:13AM EDT | 50.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 11 | 116 | 0.00% |
| SNAP220520P00055000 | 2022-05-17 3:00PM EDT | 55.00 | 31.01 | 0.00 | 0.00 | 0.00 | - | 14 | 30 | 0.00% |
| SNAP220520P00060000 | 2022-05-17 10:17AM EDT | 60.00 | 36.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. Todos los derechos reservados.
