Mercado fechado

Snap Inc. (SNAP)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
15,22+0,04 (+0,26%)
No fechamento: 04:00PM EDT
15,20 -0,02 (-0,13%)
Pós-fechamento: 07:58PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara31 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SNAP240531C000065002024-04-26 9:35AM EDT6.507.708.058.800.00-1010354.69%
SNAP240531C000070002024-04-26 9:42AM EDT7.007.168.158.300.00-66218.75%
SNAP240531C000085002024-05-24 1:02PM EDT8.506.775.656.80-0.22-3.15%546253.13%
SNAP240531C000090002024-05-20 1:23PM EDT9.007.305.356.300.00-69232.03%
SNAP240531C000100002024-05-15 1:02PM EDT10.005.904.205.300.00-107192.19%
SNAP240531C000105002024-05-01 9:56AM EDT10.504.894.604.800.00-584173.44%
SNAP240531C000110002024-05-21 3:46PM EDT11.004.573.204.300.00-2115155.47%
SNAP240531C000115002024-05-24 3:08PM EDT11.503.703.553.80-0.42-10.19%13384138.28%
SNAP240531C000120002024-05-24 10:36AM EDT12.003.453.203.30-0.20-5.48%27598.44%
SNAP240531C000125002024-05-24 3:29PM EDT12.502.712.532.79-0.40-12.86%295101.17%
SNAP240531C000130002024-05-24 11:15AM EDT13.002.402.022.32-0.05-2.04%25685493.75%
SNAP240531C000135002024-05-23 3:52PM EDT13.501.721.532.380.00-1156104.30%
SNAP240531C000140002024-05-24 3:55PM EDT14.001.301.081.31+0.06+4.84%15772357.81%
SNAP240531C000145002024-05-24 3:48PM EDT14.500.780.631.01-0.04-4.88%21038470.70%
SNAP240531C000150002024-05-24 3:59PM EDT15.000.410.400.43-0.05-10.87%77095736.91%
SNAP240531C000155002024-05-24 3:59PM EDT15.500.180.170.18-0.07-28.00%1,5321,04735.35%
SNAP240531C000160002024-05-24 3:58PM EDT16.000.080.070.08-0.03-27.27%9124,40638.87%
SNAP240531C000165002024-05-24 3:38PM EDT16.500.040.030.04-0.02-33.33%9144,42543.75%
SNAP240531C000170002024-05-24 3:57PM EDT17.000.030.020.03-0.01-25.00%2161,84451.56%
SNAP240531C000175002024-05-24 12:19PM EDT17.500.020.010.02-0.01-33.33%71,62254.69%
SNAP240531C000180002024-05-24 2:26PM EDT18.000.010.010.020.00-151,46362.50%
SNAP240531C000185002024-05-24 2:28PM EDT18.500.010.000.020.00-325667.19%
SNAP240531C000190002024-05-23 12:12PM EDT19.000.020.010.030.00-29882.81%
SNAP240531C000195002024-05-24 2:02PM EDT19.500.010.000.02-0.01-50.00%508081.25%
SNAP240531C000200002024-05-24 9:59AM EDT20.000.010.000.010.00-158881.25%
SNAP240531C000210002024-05-23 11:02AM EDT21.000.020.000.020.00-7364103.13%
SNAP240531C000220002024-05-22 3:40PM EDT22.000.010.000.200.00-68167.19%
SNAP240531C000225002024-05-22 9:54AM EDT22.500.010.000.010.00-443112.50%
SNAP240531C000230002024-05-03 9:40AM EDT23.000.030.000.020.00-11125.00%
SNAP240531C000240002024-05-20 1:53PM EDT24.000.020.000.210.00-152198.44%
SNAP240531C000250002024-05-20 1:20PM EDT25.000.010.000.010.00-51135137.50%
Opções de vendapara31 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SNAP240531P000050002024-05-01 9:40AM EDT5.000.010.000.530.00-21588.28%
SNAP240531P000060002024-04-24 2:34PM EDT6.000.050.000.530.00--1501.56%
SNAP240531P000065002024-04-26 9:30AM EDT6.500.030.000.530.00-1448463.28%
SNAP240531P000070002024-05-14 2:01PM EDT7.000.020.000.100.00-151,120300.00%
SNAP240531P000075002024-05-09 1:56PM EDT7.500.010.000.560.00-4316401.56%
SNAP240531P000080002024-05-21 3:59PM EDT8.000.020.000.150.00-4213273.44%
SNAP240531P000085002024-05-21 3:59PM EDT8.500.020.000.560.00-896342.19%
SNAP240531P000090002024-05-08 9:37AM EDT9.000.010.000.550.00-504220313.28%
SNAP240531P000095002024-05-13 3:17PM EDT9.500.010.000.840.00-112328.91%
SNAP240531P000100002024-05-21 12:45PM EDT10.000.030.000.040.00-1235150.00%
SNAP240531P000105002024-05-10 1:48PM EDT10.500.030.000.030.00-782128.13%
SNAP240531P000110002024-05-09 1:51PM EDT11.000.010.000.030.00-2583114.06%
SNAP240531P000115002024-05-17 3:46PM EDT11.500.020.000.020.00-11,03593.75%
SNAP240531P000120002024-05-21 3:11PM EDT12.000.010.000.010.00-72,60075.00%
SNAP240531P000125002024-05-24 2:29PM EDT12.500.010.000.020.00-451,24068.75%
SNAP240531P000130002024-05-24 3:24PM EDT13.000.010.000.040.00-1520864.84%
SNAP240531P000135002024-05-24 3:37PM EDT13.500.020.010.020.00-1121,67251.56%
SNAP240531P000140002024-05-24 3:34PM EDT14.000.030.020.03-0.01-25.00%721,47742.19%
SNAP240531P000145002024-05-24 3:59PM EDT14.500.060.060.07-0.05-45.45%2901,05937.11%
SNAP240531P000150002024-05-24 3:54PM EDT15.000.180.180.19-0.08-30.77%1,2661,07534.38%
SNAP240531P000155002024-05-24 3:52PM EDT15.500.450.430.45-0.09-16.67%8375,70633.99%
SNAP240531P000160002024-05-24 3:59PM EDT16.000.810.810.95-0.10-10.99%4731,71853.13%
SNAP240531P000165002024-05-24 1:08PM EDT16.501.321.251.47-0.05-3.65%51,91953.13%
SNAP240531P000170002024-05-24 2:46PM EDT17.001.791.701.970.00-3812959.38%
SNAP240531P000175002024-05-23 1:59PM EDT17.502.232.232.510.00-419580.08%
SNAP240531P000180002024-05-21 12:04PM EDT18.002.302.722.830.00-24179.30%
SNAP240531P000185002024-05-09 9:49AM EDT18.502.102.833.350.00-2196.09%
SNAP240531P000195002024-05-09 10:25AM EDT19.503.154.204.350.00-7068114.84%
SNAP240531P000200002024-05-24 11:38AM EDT20.004.704.704.85+0.70+17.50%30123.44%
SNAP240531P000210002024-05-02 9:49AM EDT21.005.255.705.850.00--2139.84%