Snap Inc. (SNAP)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
49.76+0.10 (+0.20%)
Al cierre: 1:00p.m. EST
49.61 -0.15 (-0.30%)
Fuera de horario: 04:59PM EST
Fuera de horario: 04:59PM EST
Llamadaspor3 de diciembre de 2021
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP211203C00040000 | 2021-11-26 12:38PM EST | 40.00 | 10.20 | 9.75 | 10.15 | -0.60 | -5.56% | 41 | 102 | 105.08% |
| SNAP211203C00042000 | 2021-11-26 9:55AM EST | 42.00 | 7.50 | 7.75 | 8.10 | -0.80 | -9.64% | 1 | 79 | 83.20% |
| SNAP211203C00044000 | 2021-11-26 11:08AM EST | 44.00 | 5.32 | 5.75 | 6.25 | -0.53 | -9.06% | 1 | 68 | 71.68% |
| SNAP211203C00045000 | 2021-11-26 11:17AM EST | 45.00 | 4.50 | 4.95 | 5.30 | -0.80 | -15.09% | 6 | 46 | 70.61% |
| SNAP211203C00046000 | 2021-11-24 2:12PM EST | 46.00 | 4.05 | 4.00 | 4.35 | 0.00 | - | 8 | 31 | 62.79% |
| SNAP211203C00047000 | 2021-11-26 12:37PM EST | 47.00 | 3.60 | 3.25 | 3.55 | +0.20 | +5.88% | 138 | 230 | 62.50% |
| SNAP211203C00048000 | 2021-11-26 12:59PM EST | 48.00 | 2.65 | 2.51 | 2.71 | +0.09 | +3.52% | 204 | 177 | 58.40% |
| SNAP211203C00049000 | 2021-11-26 12:58PM EST | 49.00 | 2.08 | 1.89 | 2.07 | +0.16 | +8.33% | 345 | 393 | 57.62% |
| SNAP211203C00050000 | 2021-11-26 12:59PM EST | 50.00 | 1.42 | 1.38 | 1.45 | +0.02 | +1.43% | 2,358 | 0 | 55.62% |
| SNAP211203C00051000 | 2021-11-26 12:59PM EST | 51.00 | 1.00 | 0.99 | 1.04 | -0.02 | -1.96% | 1,923 | 1,653 | 55.96% |
| SNAP211203C00052000 | 2021-11-26 12:59PM EST | 52.00 | 0.74 | 0.69 | 0.75 | +0.01 | +1.37% | 2,753 | 3,198 | 56.84% |
| SNAP211203C00053000 | 2021-11-26 12:56PM EST | 53.00 | 0.55 | 0.49 | 0.58 | +0.02 | +3.77% | 1,069 | 1,509 | 59.28% |
| SNAP211203C00054000 | 2021-11-26 12:59PM EST | 54.00 | 0.38 | 0.36 | 0.39 | -0.01 | -2.56% | 623 | 2,653 | 60.35% |
| SNAP211203C00055000 | 2021-11-26 12:59PM EST | 55.00 | 0.30 | 0.27 | 0.29 | +0.01 | +3.45% | 1,212 | 4,230 | 62.70% |
| SNAP211203C00056000 | 2021-11-26 12:59PM EST | 56.00 | 0.21 | 0.20 | 0.22 | -0.02 | -8.70% | 985 | 1,626 | 64.94% |
| SNAP211203C00057000 | 2021-11-26 12:49PM EST | 57.00 | 0.18 | 0.15 | 0.17 | 0.00 | - | 367 | 2,576 | 67.38% |
| SNAP211203C00058000 | 2021-11-26 12:51PM EST | 58.00 | 0.13 | 0.12 | 0.14 | -0.01 | -7.14% | 839 | 4,626 | 70.31% |
| SNAP211203C00059000 | 2021-11-26 12:47PM EST | 59.00 | 0.12 | 0.10 | 0.11 | -0.02 | -14.29% | 426 | 865 | 73.05% |
| SNAP211203C00060000 | 2021-11-26 12:54PM EST | 60.00 | 0.09 | 0.08 | 0.09 | -0.03 | -25.00% | 767 | 0 | 75.78% |
| SNAP211203C00061000 | 2021-11-26 12:49PM EST | 61.00 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 8 | 602 | 79.30% |
| SNAP211203C00062000 | 2021-11-26 12:57PM EST | 62.00 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 68 | 601 | 82.42% |
| SNAP211203C00063000 | 2021-11-26 12:56PM EST | 63.00 | 0.05 | 0.04 | 0.06 | -0.04 | -44.44% | 17 | 420 | 83.59% |
| SNAP211203C00064000 | 2021-11-26 11:46AM EST | 64.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 56 | 314 | 86.72% |
| SNAP211203C00065000 | 2021-11-26 12:40PM EST | 65.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 345 | 4,865 | 89.84% |
| SNAP211203C00066000 | 2021-11-24 10:37AM EST | 66.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 1 | 604 | 92.19% |
| SNAP211203C00067000 | 2021-11-26 9:36AM EST | 67.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 188 | 94.53% |
| SNAP211203C00068000 | 2021-11-26 12:03PM EST | 68.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 203 | 1,917 | 100.78% |
| SNAP211203C00069000 | 2021-11-26 10:06AM EST | 69.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 394 | 100.00% |
| SNAP211203C00070000 | 2021-11-26 12:29PM EST | 70.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 17 | 4,942 | 101.56% |
| SNAP211203C00071000 | 2021-11-26 12:46PM EST | 71.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 19 | 160 | 104.69% |
| SNAP211203C00072000 | 2021-11-26 12:33PM EST | 72.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 671 | 142 | 104.69% |
| SNAP211203C00073000 | 2021-11-26 11:03AM EST | 73.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 30 | 0 | 107.81% |
| SNAP211203C00074000 | 2021-11-26 9:46AM EST | 74.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 6 | 274 | 110.94% |
| SNAP211203C00075000 | 2021-11-26 12:23PM EST | 75.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 6 | 819 | 114.06% |
| SNAP211203C00076000 | 2021-11-24 10:39AM EST | 76.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 208 | 121.88% |
| SNAP211203C00077000 | 2021-11-17 10:49AM EST | 77.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 71 | 121.88% |
| SNAP211203C00078000 | 2021-11-16 1:19PM EST | 78.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 61 | 125.00% |
| SNAP211203C00079000 | 2021-11-18 10:33AM EST | 79.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 146 | 197 | 128.13% |
| SNAP211203C00080000 | 2021-11-24 11:14AM EST | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 200 | 118.75% |
| SNAP211203C00081000 | 2021-11-23 11:23AM EST | 81.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 481 | 118.75% |
Ponepor3 de diciembre de 2021
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP211203P00035000 | 2021-11-26 11:36AM EST | 35.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 0 | 104.69% |
| SNAP211203P00040000 | 2021-11-26 12:38PM EST | 40.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 173 | 1,512 | 78.13% |
| SNAP211203P00042000 | 2021-11-26 12:42PM EST | 42.00 | 0.08 | 0.07 | 0.09 | -0.02 | -20.00% | 288 | 1,957 | 71.48% |
| SNAP211203P00043000 | 2021-11-26 12:54PM EST | 43.00 | 0.12 | 0.11 | 0.12 | 0.00 | - | 400 | 314 | 68.16% |
| SNAP211203P00044000 | 2021-11-26 12:53PM EST | 44.00 | 0.16 | 0.15 | 0.17 | +0.01 | +6.67% | 458 | 33,489 | 64.45% |
| SNAP211203P00045000 | 2021-11-26 12:57PM EST | 45.00 | 0.23 | 0.22 | 0.24 | -0.01 | -4.17% | 206 | 2,659 | 61.13% |
| SNAP211203P00046000 | 2021-11-26 12:48PM EST | 46.00 | 0.36 | 0.32 | 0.36 | +0.01 | +2.86% | 525 | 1,058 | 58.40% |
| SNAP211203P00047000 | 2021-11-26 12:58PM EST | 47.00 | 0.49 | 0.48 | 0.54 | -0.04 | -7.55% | 470 | 4,540 | 56.35% |
| SNAP211203P00048000 | 2021-11-26 12:58PM EST | 48.00 | 0.73 | 0.72 | 0.79 | -0.08 | -9.88% | 750 | 1,226 | 54.49% |
| SNAP211203P00049000 | 2021-11-26 12:58PM EST | 49.00 | 1.13 | 1.10 | 1.15 | -0.05 | -4.24% | 1,748 | 1,132 | 54.05% |
| SNAP211203P00050000 | 2021-11-26 12:56PM EST | 50.00 | 1.58 | 1.54 | 1.67 | -0.13 | -7.60% | 564 | 1,716 | 53.81% |
| SNAP211203P00051000 | 2021-11-26 12:59PM EST | 51.00 | 2.20 | 2.18 | 2.27 | -0.06 | -2.65% | 533 | 687 | 54.83% |
| SNAP211203P00052000 | 2021-11-26 12:58PM EST | 52.00 | 2.87 | 2.83 | 3.00 | -0.02 | -0.69% | 240 | 1,331 | 54.93% |
| SNAP211203P00053000 | 2021-11-26 12:39PM EST | 53.00 | 3.47 | 3.55 | 3.80 | -0.30 | -7.96% | 426 | 0 | 54.39% |
| SNAP211203P00054000 | 2021-11-26 12:34PM EST | 54.00 | 4.35 | 4.40 | 4.75 | -0.26 | -5.64% | 128 | 603 | 58.01% |
| SNAP211203P00055000 | 2021-11-26 12:46PM EST | 55.00 | 5.29 | 5.35 | 5.70 | -0.11 | -2.04% | 137 | 11,882 | 63.09% |
| SNAP211203P00056000 | 2021-11-26 12:58PM EST | 56.00 | 6.30 | 6.30 | 6.50 | -0.23 | -3.52% | 134 | 204 | 60.64% |
| SNAP211203P00057000 | 2021-11-26 12:56PM EST | 57.00 | 7.32 | 7.15 | 7.50 | +0.07 | +0.97% | 54 | 279 | 58.59% |
| SNAP211203P00058000 | 2021-11-26 12:26PM EST | 58.00 | 8.15 | 8.05 | 8.45 | -0.23 | -2.74% | 13 | 0 | 78.52% |
| SNAP211203P00059000 | 2021-11-26 12:31PM EST | 59.00 | 9.18 | 9.10 | 9.50 | +0.18 | +2.00% | 136 | 211 | 66.02% |
| SNAP211203P00060000 | 2021-11-26 12:22PM EST | 60.00 | 10.10 | 10.10 | 10.45 | -0.13 | -1.27% | 128 | 567 | 65.63% |
| SNAP211203P00061000 | 2021-11-26 10:48AM EST | 61.00 | 12.08 | 11.10 | 11.40 | +0.68 | +5.96% | 24 | 82 | 59.38% |
| SNAP211203P00062000 | 2021-11-24 11:41AM EST | 62.00 | 12.10 | 12.05 | 12.55 | 0.00 | - | 17 | 0 | 81.25% |
| SNAP211203P00063000 | 2021-11-26 11:09AM EST | 63.00 | 13.95 | 13.10 | 13.60 | +0.68 | +5.12% | 3 | 0 | 95.51% |
| SNAP211203P00064000 | 2021-11-26 12:19PM EST | 64.00 | 14.10 | 14.00 | 14.45 | +0.20 | +1.44% | 11 | 526 | 114.06% |
| SNAP211203P00065000 | 2021-11-26 12:53PM EST | 65.00 | 15.27 | 15.00 | 15.40 | +0.08 | +0.53% | 9 | 289 | 113.09% |
| SNAP211203P00066000 | 2021-11-26 11:05AM EST | 66.00 | 16.97 | 16.10 | 16.40 | +0.85 | +5.27% | 5 | 95 | 79.69% |
| SNAP211203P00067000 | 2021-11-26 9:36AM EST | 67.00 | 17.75 | 16.95 | 17.35 | +1.04 | +6.22% | 1 | 122 | 114.84% |
| SNAP211203P00068000 | 2021-11-26 12:29PM EST | 68.00 | 18.10 | 18.00 | 18.35 | +0.09 | +0.50% | 16 | 0 | 119.53% |
| SNAP211203P00069000 | 2021-11-26 12:27PM EST | 69.00 | 19.10 | 19.00 | 19.45 | +0.21 | +1.11% | 5 | 0 | 139.45% |
| SNAP211203P00070000 | 2021-11-26 9:45AM EST | 70.00 | 21.00 | 19.95 | 20.35 | +0.83 | +4.12% | 2 | 229 | 128.52% |
| SNAP211203P00071000 | 2021-11-22 10:14AM EST | 71.00 | 20.75 | 20.95 | 21.40 | 0.00 | - | 2 | 25 | 141.41% |
| SNAP211203P00072000 | 2021-11-26 12:15PM EST | 72.00 | 22.21 | 22.00 | 22.40 | -0.09 | -0.40% | 4 | 50 | 145.90% |
| SNAP211203P00073000 | 2021-11-26 11:57AM EST | 73.00 | 23.55 | 22.95 | 23.35 | +1.26 | +5.65% | 19 | 34 | 141.02% |
| SNAP211203P00074000 | 2021-11-18 1:33PM EST | 74.00 | 23.23 | 24.00 | 24.40 | 0.00 | - | 1 | 21 | 154.30% |
| SNAP211203P00075000 | 2021-11-26 11:11AM EST | 75.00 | 26.05 | 24.95 | 25.45 | -0.05 | -0.19% | 4 | 51 | 166.41% |
| SNAP211203P00076000 | 2021-11-19 3:26PM EST | 76.00 | 24.80 | 25.80 | 26.65 | 0.00 | - | 1 | 6 | 194.73% |
| SNAP211203P00077000 | 2021-11-22 10:49AM EST | 77.00 | 28.15 | 26.80 | 27.65 | 0.00 | - | 3 | 5 | 199.22% |
| SNAP211203P00078000 | 2021-11-26 12:37PM EST | 78.00 | 27.89 | 27.90 | 28.50 | +5.97 | +27.24% | 2 | 29 | 185.94% |
| SNAP211203P00079000 | 2021-11-08 9:35AM EST | 79.00 | 25.55 | 28.75 | 29.60 | 0.00 | - | 1 | 12 | 202.34% |
| SNAP211203P00080000 | 2021-10-28 9:33AM EST | 80.00 | 26.70 | 29.85 | 30.65 | 0.00 | - | 5 | 5 | 125.00% |
| SNAP211203P00081000 | 2021-11-16 11:18AM EST | 81.00 | 26.55 | 30.90 | 31.60 | 0.00 | - | 1 | 5 | 128.13% |
© 2021 Yahoo. Todos los derechos reservados.
