Mercado fechado
BOVESPA
126.916,41 -177,16 (-0,14%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.439,12 +46,11 (+0,08%) PETROLEO CRU
71,40 +0,17 (+0,24%) OURO
1.997,60 -16,90 (-0,84%) Bitcoin USD
41.223,73 -2.637,61 (-6,01%)
Snap Inc. (SNAP)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Opções de comprapara15 de dezembro de 2023
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP231215C00001000 | 2023-12-01 12:20PM EST | 1.00 | 13.09 | 14.65 | 14.80 | 0.00 | - | 8 | 12 | 1,231.25% |
| SNAP231215C00002000 | 2023-10-02 9:33AM EST | 2.00 | 6.74 | 7.75 | 8.10 | 0.00 | - | 2 | 1 | 0.00% |
| SNAP231215C00003000 | 2023-11-30 9:32AM EST | 3.00 | 11.00 | 12.65 | 12.80 | 0.00 | - | 12 | 15 | 718.75% |
| SNAP231215C00004000 | 2023-11-02 12:54PM EST | 4.00 | 6.40 | 10.05 | 10.20 | 0.00 | - | 1 | 4 | 0.00% |
| SNAP231215C00004500 | 2023-12-06 12:31PM EST | 4.50 | 10.63 | 11.15 | 11.30 | 0.00 | - | 2 | 1 | 546.88% |
| SNAP231215C00005000 | 2023-12-06 1:58PM EST | 5.00 | 9.98 | 10.65 | 10.80 | 0.00 | - | 6 | 14 | 503.13% |
| SNAP231215C00005500 | 2023-11-30 11:04AM EST | 5.50 | 8.25 | 10.15 | 10.30 | 0.00 | - | - | 4 | 465.63% |
| SNAP231215C00006000 | 2023-12-11 12:17PM EST | 6.00 | 9.80 | 9.70 | 9.80 | +3.03 | +44.76% | 10 | 56 | 50.00% |
| SNAP231215C00006500 | 2023-11-30 10:09AM EST | 6.50 | 7.35 | 9.15 | 9.30 | 0.00 | - | - | 34 | 396.88% |
| SNAP231215C00007000 | 2023-12-04 3:49PM EST | 7.00 | 7.35 | 8.60 | 8.80 | 0.00 | - | 1 | 68 | 365.63% |
| SNAP231215C00007500 | 2023-12-07 10:43AM EST | 7.50 | 7.30 | 8.10 | 8.30 | 0.00 | - | 1 | 1 | 337.50% |
| SNAP231215C00008000 | 2023-12-11 10:19AM EST | 8.00 | 7.65 | 7.70 | 7.80 | +1.20 | +18.60% | 4 | 984 | 50.00% |
| SNAP231215C00009000 | 2023-12-11 12:43PM EST | 9.00 | 6.78 | 6.70 | 6.80 | +0.63 | +10.24% | 17 | 5,900 | 50.00% |
| SNAP231215C00009500 | 2023-12-07 2:55PM EST | 9.50 | 6.32 | 6.20 | 6.30 | +1.10 | +21.07% | 6 | 11 | 50.00% |
| SNAP231215C00010000 | 2023-12-11 3:51PM EST | 10.00 | 5.78 | 5.70 | 5.80 | +0.79 | +15.83% | 51 | 24,249 | 50.00% |
| SNAP231215C00010500 | 2023-12-11 1:04PM EST | 10.50 | 5.32 | 5.20 | 5.30 | +0.65 | +13.92% | 3 | 22 | 50.00% |
| SNAP231215C00011000 | 2023-12-11 3:29PM EST | 11.00 | 4.80 | 4.70 | 4.80 | +0.70 | +17.07% | 32 | 35,385 | 50.00% |
| SNAP231215C00011500 | 2023-12-11 3:47PM EST | 11.50 | 4.31 | 4.20 | 4.30 | +0.80 | +22.79% | 6 | 276 | 50.00% |
| SNAP231215C00012000 | 2023-12-11 3:58PM EST | 12.00 | 3.77 | 3.70 | 3.80 | +0.65 | +20.83% | 60 | 37,370 | 50.00% |
| SNAP231215C00012500 | 2023-12-11 3:50PM EST | 12.50 | 3.30 | 3.20 | 3.30 | +0.67 | +25.48% | 27 | 7,284 | 50.00% |
| SNAP231215C00013000 | 2023-12-11 3:54PM EST | 13.00 | 2.72 | 2.71 | 2.79 | +0.63 | +30.14% | 122 | 15,557 | 50.00% |
| SNAP231215C00013500 | 2023-12-11 3:39PM EST | 13.50 | 2.30 | 2.24 | 2.29 | +0.61 | +36.09% | 112 | 6,693 | 70.31% |
| SNAP231215C00014000 | 2023-12-11 3:54PM EST | 14.00 | 1.75 | 1.72 | 1.81 | +0.58 | +49.57% | 376 | 3,485 | 56.25% |
| SNAP231215C00014500 | 2023-12-11 3:52PM EST | 14.50 | 1.29 | 1.24 | 1.33 | +0.54 | +72.00% | 184 | 2,059 | 51.56% |
| SNAP231215C00015000 | 2023-12-11 3:58PM EST | 15.00 | 0.87 | 0.85 | 0.88 | +0.43 | +97.73% | 9,527 | 11,907 | 52.73% |
| SNAP231215C00015500 | 2023-12-11 3:58PM EST | 15.50 | 0.53 | 0.51 | 0.53 | +0.29 | +120.83% | 8,828 | 1,253 | 52.34% |
| SNAP231215C00016000 | 2023-12-11 3:59PM EST | 16.00 | 0.29 | 0.29 | 0.30 | +0.17 | +141.67% | 17,720 | 2,390 | 55.08% |
| SNAP231215C00017000 | 2023-12-11 3:59PM EST | 17.00 | 0.10 | 0.09 | 0.10 | +0.05 | +100.00% | 5,950 | 808 | 63.28% |
| SNAP231215C00017500 | 2023-12-11 3:34PM EST | 17.50 | 0.06 | 0.05 | 0.06 | +0.03 | +100.00% | 397 | 75 | 67.19% |
| SNAP231215C00018000 | 2023-12-11 3:52PM EST | 18.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 489 | 760 | 72.66% |
| SNAP231215C00019000 | 2023-12-11 2:44PM EST | 19.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 325 | 137 | 81.25% |
| SNAP231215C00020000 | 2023-12-11 2:20PM EST | 20.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 305 | 219 | 98.44% |
Opções de vendapara15 de dezembro de 2023
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP231215P00001000 | 2023-10-26 10:15AM EST | 1.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 0 | 975.00% |
| SNAP231215P00002000 | 2023-10-26 10:19AM EST | 2.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 7 | 725.00% |
| SNAP231215P00004000 | 2023-10-24 2:58PM EST | 4.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 123 | 475.00% |
| SNAP231215P00005000 | 2023-11-15 12:01PM EST | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 564 | 375.00% |
| SNAP231215P00006000 | 2023-11-21 10:03AM EST | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,196 | 312.50% |
| SNAP231215P00006500 | 2023-12-06 2:51PM EST | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 12 | 287.50% |
| SNAP231215P00007000 | 2023-12-04 9:36AM EST | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 11,140 | 262.50% |
| SNAP231215P00008000 | 2023-12-08 1:20PM EST | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 9,725 | 225.00% |
| SNAP231215P00008500 | 2023-11-22 11:37AM EST | 8.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 60 | 206.25% |
| SNAP231215P00009000 | 2023-12-07 3:44PM EST | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 7,297 | 187.50% |
| SNAP231215P00009500 | 2023-11-24 12:22PM EST | 9.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 35 | 175.00% |
| SNAP231215P00010000 | 2023-12-11 12:14PM EST | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 34,702 | 156.25% |
| SNAP231215P00010500 | 2023-12-07 9:31AM EST | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 332 | 143.75% |
| SNAP231215P00011000 | 2023-12-08 10:30AM EST | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,670 | 125.00% |
| SNAP231215P00011500 | 2023-12-11 9:33AM EST | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 848 | 112.50% |
| SNAP231215P00012000 | 2023-12-11 9:42AM EST | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 6,977 | 96.88% |
| SNAP231215P00012500 | 2023-12-11 10:42AM EST | 12.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 198 | 6,811 | 87.50% |
| SNAP231215P00013000 | 2023-12-11 3:34PM EST | 13.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 287 | 2,713 | 71.88% |
| SNAP231215P00013500 | 2023-12-11 12:54PM EST | 13.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 294 | 3,601 | 70.31% |
| SNAP231215P00014000 | 2023-12-11 3:50PM EST | 14.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 826 | 3,631 | 62.50% |
| SNAP231215P00014500 | 2023-12-11 3:57PM EST | 14.50 | 0.05 | 0.04 | 0.05 | -0.10 | -66.67% | 874 | 2,162 | 54.69% |
| SNAP231215P00015000 | 2023-12-11 3:59PM EST | 15.00 | 0.12 | 0.11 | 0.12 | -0.21 | -63.64% | 1,520 | 3,893 | 52.73% |
| SNAP231215P00015500 | 2023-12-11 3:59PM EST | 15.50 | 0.27 | 0.26 | 0.28 | -0.38 | -58.46% | 6,016 | 1,254 | 52.34% |
| SNAP231215P00016000 | 2023-12-11 3:59PM EST | 16.00 | 0.54 | 0.53 | 0.55 | -0.48 | -47.06% | 3,357 | 174 | 54.30% |
| SNAP231215P00017000 | 2023-12-11 3:58PM EST | 17.00 | 1.31 | 1.32 | 1.35 | -0.57 | -30.32% | 226 | 44 | 60.94% |
| SNAP231215P00017500 | 2023-12-07 12:13PM EST | 17.50 | 2.72 | 1.78 | 1.92 | 0.00 | - | 6 | 14 | 79.69% |
| SNAP231215P00018000 | 2023-12-11 3:12PM EST | 18.00 | 2.15 | 2.26 | 2.32 | -0.73 | -25.35% | 9 | 8 | 74.22% |
| SNAP231215P00019000 | 2023-12-11 1:49PM EST | 19.00 | 3.15 | 3.20 | 3.30 | -0.85 | -21.25% | 7 | 8 | 50.00% |
| SNAP231215P00020000 | 2023-12-08 10:00AM EST | 20.00 | 4.33 | 4.20 | 4.30 | -0.39 | -8.26% | 1 | 1 | 50.00% |
© 2023 Yahoo. Todos os direitos reservados.