U.S. markets open in 7 minutes

Snap Inc. (SNAP)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
24.54+1.12 (+4.78%)
Al cierre: 04:01PM EDT
24.00 -0.54 (-2.20%)
Antes de la apertura del mercado: 09:22AM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor20 de mayo de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SNAP220520C000130002022-05-12 12:41PM EDT13.009.850.000.000.00-10550.00%
SNAP220520C000140002022-05-13 1:59PM EDT14.0010.270.000.000.00-39730.00%
SNAP220520C000150002022-05-10 9:38AM EDT15.008.050.000.000.00-200.00%
SNAP220520C000160002022-05-17 11:17AM EDT16.007.600.000.000.00-11150.00%
SNAP220520C000170002022-04-27 11:03AM EDT17.0010.100.000.000.00-200.00%
SNAP220520C000180002022-05-12 11:16AM EDT18.005.450.000.000.00-2180.00%
SNAP220520C000190002022-05-16 12:06PM EDT19.005.000.000.000.00-1250.00%
SNAP220520C000195002022-05-17 11:57AM EDT19.504.680.000.000.00-220.00%
SNAP220520C000200002022-05-16 2:23PM EDT20.003.970.000.000.00-301130.00%
SNAP220520C000205002022-05-17 2:08PM EDT20.503.900.000.000.00-210.00%
SNAP220520C000210002022-05-17 9:55AM EDT21.003.500.000.000.00-2920.00%
SNAP220520C000215002022-05-17 10:11AM EDT21.502.550.000.000.00-130.00%
SNAP220520C000220002022-05-17 2:08PM EDT22.002.490.000.000.00-336,1790.00%
SNAP220520C000225002022-05-17 3:18PM EDT22.502.150.000.000.00-311,3560.00%
SNAP220520C000230002022-05-17 3:54PM EDT23.001.780.000.000.00-1968,6360.00%
SNAP220520C000235002022-05-17 3:49PM EDT23.501.330.000.000.00-97900.00%
SNAP220520C000240002022-05-17 3:59PM EDT24.001.050.000.000.00-7676,7150.00%
SNAP220520C000245002022-05-17 3:59PM EDT24.500.780.000.000.00-1,7563,5450.00%
SNAP220520C000250002022-05-17 3:58PM EDT25.000.540.000.000.00-2,01110,7126.25%
SNAP220520C000255002022-05-17 3:57PM EDT25.500.350.000.000.00-1,0471,31112.50%
SNAP220520C000260002022-05-17 3:54PM EDT26.000.240.000.000.00-9962,72825.00%
SNAP220520C000265002022-05-17 3:59PM EDT26.500.160.000.000.00-4401,67825.00%
SNAP220520C000270002022-05-17 3:58PM EDT27.000.100.000.000.00-6691,79325.00%
SNAP220520C000275002022-05-17 3:54PM EDT27.500.070.000.000.00-12688925.00%
SNAP220520C000280002022-05-17 3:15PM EDT28.000.040.000.000.00-5235,99050.00%
SNAP220520C000285002022-05-17 3:43PM EDT28.500.040.000.000.00-1001,76450.00%
SNAP220520C000290002022-05-17 2:46PM EDT29.000.020.000.000.00-16050.00%
SNAP220520C000295002022-05-17 3:27PM EDT29.500.010.000.000.00-1101,44350.00%
SNAP220520C000300002022-05-17 3:52PM EDT30.000.010.000.000.00-26814,50850.00%
SNAP220520C000305002022-05-17 3:44PM EDT30.500.010.000.000.00-325,21350.00%
SNAP220520C000310002022-05-17 3:59PM EDT31.000.010.000.000.00-64,87850.00%
SNAP220520C000315002022-05-17 3:57PM EDT31.500.010.000.000.00-172,52950.00%
SNAP220520C000320002022-05-17 12:25PM EDT32.000.010.000.000.00-51,87250.00%
SNAP220520C000325002022-05-17 10:01AM EDT32.500.010.000.000.00-53,26750.00%
SNAP220520C000330002022-05-17 3:53PM EDT33.000.010.000.000.00-335,58050.00%
SNAP220520C000335002022-05-17 3:47PM EDT33.500.020.000.000.00-165250.00%
SNAP220520C000340002022-05-17 3:47PM EDT34.000.010.000.000.00-22,47950.00%
SNAP220520C000345002022-05-17 10:51AM EDT34.500.010.000.000.00-21,40750.00%
SNAP220520C000350002022-05-17 3:47PM EDT35.000.010.000.000.00-636,79250.00%
SNAP220520C000355002022-05-16 1:30PM EDT35.500.020.000.000.00-1001,29850.00%
SNAP220520C000360002022-05-16 2:42PM EDT36.000.020.000.000.00-611,20250.00%
SNAP220520C000365002022-05-17 3:08PM EDT36.500.010.000.000.00-241650.00%
SNAP220520C000370002022-05-16 3:31PM EDT37.000.010.000.000.00-103050.00%
SNAP220520C000375002022-05-13 2:10PM EDT37.500.030.000.000.00-15043550.00%
SNAP220520C000380002022-05-17 12:32PM EDT38.000.010.000.000.00-14,14250.00%
SNAP220520C000385002022-05-13 2:51PM EDT38.500.020.000.000.00-126250.00%
SNAP220520C000390002022-05-17 3:47PM EDT39.000.010.000.000.00-15,80950.00%
SNAP220520C000395002022-05-16 9:53AM EDT39.500.010.000.000.00-1050.00%
SNAP220520C000400002022-05-17 10:40AM EDT40.000.010.000.000.00-1519,20250.00%
SNAP220520C000410002022-05-16 3:23PM EDT41.000.010.000.000.00-235,52250.00%
SNAP220520C000420002022-05-17 3:37PM EDT42.000.010.000.000.00-112,69450.00%
SNAP220520C000430002022-05-13 12:53PM EDT43.000.010.000.000.00-12,02150.00%
SNAP220520C000440002022-05-16 9:34AM EDT44.000.020.000.000.00-34,41650.00%
SNAP220520C000450002022-05-17 9:50AM EDT45.000.010.000.000.00-414,55850.00%
SNAP220520C000460002022-05-13 2:05PM EDT46.000.010.000.000.00-11,92150.00%
SNAP220520C000470002022-05-16 12:29PM EDT47.000.020.000.000.00-296650.00%
SNAP220520C000480002022-05-17 12:36PM EDT48.000.010.000.000.00-571050.00%
SNAP220520C000490002022-05-06 1:03PM EDT49.000.010.000.000.00-189150.00%
SNAP220520C000500002022-05-17 2:13PM EDT50.000.010.000.000.00-108,12450.00%
SNAP220520C000550002022-05-11 2:48PM EDT55.000.010.000.000.00-172,36450.00%
SNAP220520C000600002022-05-16 12:01PM EDT60.000.020.000.000.00-133,03650.00%
Ponepor20 de mayo de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SNAP220520P000130002022-05-13 3:56PM EDT13.000.010.000.000.00-16,22750.00%
SNAP220520P000140002022-05-12 10:54AM EDT14.000.020.000.000.00-2050.00%
SNAP220520P000150002022-05-16 2:58PM EDT15.000.010.000.000.00-131,08150.00%
SNAP220520P000160002022-05-16 3:38PM EDT16.000.010.000.000.00-4391,39250.00%
SNAP220520P000170002022-05-17 2:28PM EDT17.000.010.000.000.00-760250.00%
SNAP220520P000180002022-05-17 2:28PM EDT18.000.010.000.000.00-41,99450.00%
SNAP220520P000190002022-05-17 3:25PM EDT19.000.020.000.000.00-6050.00%
SNAP220520P000195002022-05-17 10:03AM EDT19.500.020.000.000.00-11914550.00%
SNAP220520P000200002022-05-17 3:57PM EDT20.000.020.000.000.00-89539,10050.00%
SNAP220520P000205002022-05-17 3:41PM EDT20.500.030.000.000.00-3439650.00%
SNAP220520P000210002022-05-17 3:47PM EDT21.000.040.000.000.00-30811,62150.00%
SNAP220520P000215002022-05-17 3:23PM EDT21.500.050.000.000.00-6033650.00%
SNAP220520P000220002022-05-17 3:51PM EDT22.000.090.000.000.00-76718,42425.00%
SNAP220520P000225002022-05-17 3:58PM EDT22.500.150.000.000.00-1631,01025.00%
SNAP220520P000230002022-05-17 3:53PM EDT23.000.250.000.000.00-1,6832,23625.00%
SNAP220520P000235002022-05-17 3:49PM EDT23.500.390.000.000.00-8962,40312.50%
SNAP220520P000240002022-05-17 3:59PM EDT24.000.530.000.000.00-1,24106.25%
SNAP220520P000245002022-05-17 3:51PM EDT24.500.740.000.000.00-7891,0900.78%
SNAP220520P000250002022-05-17 3:57PM EDT25.001.040.000.000.00-2448,5640.00%
SNAP220520P000255002022-05-17 3:53PM EDT25.501.350.000.000.00-3300.00%
SNAP220520P000260002022-05-17 3:51PM EDT26.001.700.000.000.00-562,7400.00%
SNAP220520P000265002022-05-17 3:42PM EDT26.502.120.000.000.00-143510.00%
SNAP220520P000270002022-05-17 3:58PM EDT27.002.600.000.000.00-404,5820.00%
SNAP220520P000275002022-05-17 1:41PM EDT27.503.300.000.000.00-21,0770.00%
SNAP220520P000280002022-05-17 3:25PM EDT28.003.500.000.000.00-31,5610.00%
SNAP220520P000285002022-05-16 3:30PM EDT28.504.920.000.000.00-65920.00%
SNAP220520P000290002022-05-17 2:16PM EDT29.004.900.000.000.00-332,0130.00%
SNAP220520P000295002022-05-16 3:10PM EDT29.505.750.000.000.00-21,2400.00%
SNAP220520P000300002022-05-17 3:47PM EDT30.005.520.000.000.00-546,3830.00%
SNAP220520P000305002022-05-17 3:06PM EDT30.506.250.000.000.00-177640.00%
SNAP220520P000310002022-05-17 11:13AM EDT31.007.400.000.000.00-115,4410.00%
SNAP220520P000315002022-05-17 10:14AM EDT31.507.600.000.000.00-41,2190.00%
SNAP220520P000320002022-05-17 9:53AM EDT32.007.790.000.000.00-71,3390.00%
SNAP220520P000325002022-05-16 2:50PM EDT32.508.520.000.000.00-15060.00%
SNAP220520P000330002022-05-17 3:31PM EDT33.008.420.000.000.00-143,5640.00%
SNAP220520P000335002022-05-17 9:57AM EDT33.509.100.000.000.00-43000.00%
SNAP220520P000340002022-05-17 2:06PM EDT34.009.700.000.000.00-31,7110.00%
SNAP220520P000345002022-05-17 1:58PM EDT34.5010.260.000.000.00-232030.00%
SNAP220520P000350002022-05-17 1:51PM EDT35.0010.790.000.000.00-3615,8090.00%
SNAP220520P000355002022-05-16 3:30PM EDT35.5011.930.000.000.00-51080.00%
SNAP220520P000360002022-05-17 10:00AM EDT36.0011.700.000.000.00-100.00%
SNAP220520P000365002022-05-13 1:43PM EDT36.5012.150.000.000.00-370.00%
SNAP220520P000370002022-05-17 2:31PM EDT37.0012.970.000.000.00-272,4030.00%
SNAP220520P000375002022-05-11 1:41PM EDT37.5015.300.000.000.00-1130.00%
SNAP220520P000380002022-05-16 10:02AM EDT38.0013.890.000.000.00-36290.00%
SNAP220520P000385002022-05-05 10:29AM EDT38.5010.250.000.000.00-1210.00%
SNAP220520P000390002022-05-12 2:36PM EDT39.0016.600.000.000.00-14870.00%
SNAP220520P000395002022-05-11 9:48AM EDT39.5016.400.000.000.00-11240.00%
SNAP220520P000400002022-05-17 3:08PM EDT40.0015.730.000.000.00-78,4510.00%
SNAP220520P000410002022-05-16 9:39AM EDT41.0016.650.000.000.00-51560.00%
SNAP220520P000420002022-05-13 12:22PM EDT42.0018.000.000.000.00-34,2490.00%
SNAP220520P000430002022-05-17 2:22PM EDT43.0018.990.000.000.00-51940.00%
SNAP220520P000440002022-05-17 1:53PM EDT44.0019.770.000.000.00-101810.00%
SNAP220520P000450002022-05-17 3:47PM EDT45.0020.490.000.000.00-12120.00%
SNAP220520P000460002022-05-05 10:02AM EDT46.0017.500.000.000.00-18910.00%
SNAP220520P000470002022-05-17 12:24PM EDT47.0022.950.000.000.00-2630.00%
SNAP220520P000480002022-05-16 9:39AM EDT48.0023.500.000.000.00-891700.00%
SNAP220520P000490002022-05-13 12:08PM EDT49.0024.950.000.000.00-11230.00%
SNAP220520P000500002022-05-17 11:13AM EDT50.0026.400.000.000.00-111160.00%
SNAP220520P000550002022-05-17 3:00PM EDT55.0031.010.000.000.00-14300.00%
SNAP220520P000600002022-05-17 10:17AM EDT60.0036.070.000.000.00-100.00%