Mercado fechado

Snap Inc. (SNAP)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
15,59-0,02 (-0,13%)
No fechamento: 04:00PM EDT
15,57 -0,02 (-0,13%)
Pós-fechamento: 07:55PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SNAP240621C000010002024-02-21 2:57PM EDT1.009.829.3011.500.00-3630.00%
SNAP240621C000020002024-04-26 9:46AM EDT2.0012.1611.7513.300.00-21260.00%
SNAP240621C000030002024-06-14 11:29AM EDT3.0012.4212.5012.70-0.43-3.35%3062525.00%
SNAP240621C000040002024-06-14 11:29AM EDT4.0011.4511.5012.10-0.05-0.43%30133720.31%
SNAP240621C000050002024-05-10 11:09AM EDT5.0010.9510.5511.750.00-1261799.61%
SNAP240621C000060002024-06-12 2:52PM EDT6.009.809.5510.850.00-796703.91%
SNAP240621C000070002024-05-09 11:58AM EDT7.009.458.209.900.00-150553.13%
SNAP240621C000080002024-06-13 9:54AM EDT8.007.857.557.700.00-1975265.63%
SNAP240621C000090002024-06-13 2:53PM EDT9.006.746.556.700.00-1393221.88%
SNAP240621C000100002024-06-13 10:04AM EDT10.005.755.555.850.00-75,124232.03%
SNAP240621C000105002024-06-04 10:17AM EDT10.504.605.055.200.00-22167.19%
SNAP240621C000110002024-06-14 3:49PM EDT11.004.514.554.70-0.19-4.04%143,357150.00%
SNAP240621C000115002024-06-11 2:33PM EDT11.503.854.055.550.00-28317.58%
SNAP240621C000120002024-06-14 3:51PM EDT12.003.503.554.00-0.15-4.11%9610,378175.39%
SNAP240621C000125002024-06-14 3:11PM EDT12.502.953.053.20+0.27+10.07%1425102.34%
SNAP240621C000130002024-06-14 11:16AM EDT13.002.492.562.77-0.26-9.45%198,547103.91%
SNAP240621C000135002024-06-14 2:01PM EDT13.501.912.062.42-0.46-19.41%310107.03%
SNAP240621C000140002024-06-14 3:53PM EDT14.001.571.401.82-0.23-12.78%2110,25250.78%
SNAP240621C000145002024-06-14 3:35PM EDT14.501.090.951.19-0.17-13.49%3651858.59%
SNAP240621C000150002024-06-14 3:55PM EDT15.000.680.690.74-0.13-16.05%39715,05147.66%
SNAP240621C000155002024-06-14 3:54PM EDT15.500.350.360.38-0.09-20.45%4797,67741.80%
SNAP240621C000160002024-06-14 3:58PM EDT16.000.160.170.18-0.06-27.27%3,35714,91642.97%
SNAP240621C000165002024-06-14 3:59PM EDT16.500.080.070.08-0.04-33.33%2391,54844.92%
SNAP240621C000170002024-06-14 3:53PM EDT17.000.040.030.04-0.02-33.33%84923,79449.22%
SNAP240621C000175002024-06-14 3:40PM EDT17.500.030.020.040.00-5557157.03%
SNAP240621C000180002024-06-14 3:32PM EDT18.000.020.010.03-0.01-33.33%1408,24262.50%
SNAP240621C000185002024-06-14 3:06PM EDT18.500.020.010.03-0.01-33.33%241171.88%
SNAP240621C000190002024-06-14 3:24PM EDT19.000.020.010.030.00-10213,60981.25%
SNAP240621C000195002024-06-13 3:59PM EDT19.500.020.010.030.00-16890.63%
SNAP240621C000200002024-06-14 12:12PM EDT20.000.010.010.020.00-1946,64693.75%
SNAP240621C000210002024-06-14 1:44PM EDT21.000.010.000.010.00-271693.75%
SNAP240621C000215002024-05-22 12:29PM EDT21.500.040.000.020.00--0109.38%
SNAP240621C000220002024-06-14 1:37PM EDT22.000.010.000.010.00-814,476106.25%
SNAP240621C000230002024-06-12 3:04PM EDT23.000.010.000.020.00-3754128.13%
SNAP240621C000240002024-06-12 1:17PM EDT24.000.020.000.020.00-511,247140.63%
SNAP240621C000250002024-06-14 11:56AM EDT25.000.010.000.020.00-203,150153.13%
SNAP240621C000260002024-05-08 2:07PM EDT26.000.030.000.320.00-20166253.13%
SNAP240621C000270002024-05-02 3:41PM EDT27.000.020.000.500.00-40545294.92%
SNAP240621C000280002024-06-12 11:59AM EDT28.000.010.000.270.00-19803270.31%
SNAP240621C000290002024-04-04 11:29AM EDT29.000.040.000.030.00-200172203.13%
SNAP240621C000300002024-06-11 12:14PM EDT30.000.010.000.010.00-504,226187.50%
SNAP240621C000310002024-04-26 9:30AM EDT31.000.020.000.480.00-100207342.97%
SNAP240621C000320002024-04-04 11:57AM EDT32.000.020.000.490.00-1207355.47%
SNAP240621C000350002024-06-10 10:06AM EDT35.000.030.000.100.00-1162293.75%
Opções de vendapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SNAP240621P000010002024-03-15 3:44PM EDT1.000.010.000.280.00-5541,387.50%
SNAP240621P000020002023-11-13 2:59PM EDT2.000.020.000.010.00-2276600.00%
SNAP240621P000030002024-03-13 9:30AM EDT3.000.010.000.000.00-11,40150.00%
SNAP240621P000040002024-04-26 11:48AM EDT4.000.020.000.020.00-31,402437.50%
SNAP240621P000050002024-05-07 3:22PM EDT5.000.010.000.020.00-55,703362.50%
SNAP240621P000060002024-05-23 2:17PM EDT6.000.010.000.010.00-12,603287.50%
SNAP240621P000070002024-06-11 10:02AM EDT7.000.010.000.020.00-1,2063,952262.50%
SNAP240621P000080002024-06-12 10:18AM EDT8.000.010.000.010.00-116,105200.00%
SNAP240621P000090002024-06-14 3:28PM EDT9.000.030.000.03-0.09-75.00%206,257196.88%
SNAP240621P000100002024-06-11 12:15PM EDT10.000.010.000.120.00-210,862204.69%
SNAP240621P000110002024-06-14 3:51PM EDT11.000.010.000.010.00-109,484112.50%
SNAP240621P000115002024-06-11 3:41PM EDT11.500.010.000.020.00-185308109.38%
SNAP240621P000120002024-06-13 2:02PM EDT12.000.010.000.010.00-9979,34087.50%
SNAP240621P000125002024-06-14 1:36PM EDT12.500.010.000.01-0.01-50.00%7262,01075.00%
SNAP240621P000130002024-06-14 10:41AM EDT13.000.010.010.020.00-815,21875.00%
SNAP240621P000135002024-06-14 1:35PM EDT13.500.020.000.03-0.01-33.33%4846260.94%
SNAP240621P000140002024-06-14 3:53PM EDT14.000.040.020.03+0.01+33.33%2,17714,95153.13%
SNAP240621P000145002024-06-14 3:48PM EDT14.500.050.030.050.00-7731,74046.88%
SNAP240621P000150002024-06-14 3:57PM EDT15.000.100.090.11-0.02-16.67%1,49912,11241.41%
SNAP240621P000155002024-06-14 3:59PM EDT15.500.250.250.27-0.01-3.85%9842,02339.45%
SNAP240621P000160002024-06-14 3:45PM EDT16.000.670.550.58+0.11+19.64%5557,37941.60%
SNAP240621P000165002024-06-14 1:26PM EDT16.501.080.941.18+0.20+22.73%20940657.42%
SNAP240621P000170002024-06-14 2:55PM EDT17.001.651.321.50+0.28+20.44%382,30861.72%
SNAP240621P000175002024-06-14 9:44AM EDT17.502.041.692.15+0.40+24.39%4344105.08%
SNAP240621P000180002024-06-14 1:14PM EDT18.002.651.322.47+0.15+6.00%199778.91%
SNAP240621P000185002024-06-10 9:41AM EDT18.503.302.863.700.00--1156.25%
SNAP240621P000190002024-05-29 9:49AM EDT19.004.033.353.450.00-158792.19%
SNAP240621P000200002024-06-06 10:54AM EDT20.004.814.354.450.00-103,086110.94%
SNAP240621P000210002024-06-04 1:44PM EDT21.006.094.005.450.00-2010128.13%
SNAP240621P000215002024-06-11 3:31PM EDT21.505.955.855.950.00--1135.94%
SNAP240621P000220002024-05-30 3:24PM EDT22.006.956.356.450.00-170143.75%
SNAP240621P000230002024-05-15 10:49AM EDT23.007.257.357.450.00-440157.81%
SNAP240621P000240002024-05-06 10:13AM EDT24.007.858.758.850.00-12281.25%
SNAP240621P000250002024-05-10 9:47AM EDT25.008.809.359.750.00-190232.03%
SNAP240621P000260002024-02-07 3:30PM EDT26.0014.8513.5514.650.00-3000782.42%
SNAP240621P000270002024-05-06 9:33AM EDT27.0010.6511.7511.850.00-2901329.69%
SNAP240621P000280002024-06-10 1:24PM EDT28.0012.7511.5012.500.00-90250.78%
SNAP240621P000290002024-06-10 1:24PM EDT29.0013.7512.3013.500.00-80262.50%
SNAP240621P000300002024-02-06 11:04AM EDT30.0013.2018.1018.200.00--0858.98%
SNAP240621P000310002024-06-10 1:24PM EDT31.0015.7515.3515.500.00-40218.75%
SNAP240621P000320002024-06-10 1:24PM EDT32.0016.7516.3516.500.00-60228.13%
SNAP240621P000350002024-06-10 1:24PM EDT35.0019.7518.6519.500.00-30321.88%