Mercado fechará em 37 mins
BOVESPA
134.985,47 +103,52 (+0,08%) MERVAL
1.825.937,38 +8.203,38 (+0,45%) MXX
52.016,85 +17,15 (+0,03%) PETROLEO CRU
70,37 +1,72 (+2,51%) OURO
2.607,80 -2,90 (-0,11%) Bitcoin USD
57.844,87 -2.155,30 (-3,59%)
Snap Inc. (SNAP)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:23PM EDT. Mercado aberto.
Opções de comprapara27 de setembro de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240927C00004500 | 2024-09-11 12:08PM EDT | 4.50 | 4.40 | 5.15 | 5.45 | 0.00 | - | - | 1 | 231.25% |
| SNAP240927C00005500 | 2024-09-13 9:36AM EDT | 5.50 | 4.20 | 3.90 | 5.85 | 0.00 | - | 1 | 0 | 396.09% |
| SNAP240927C00006000 | 2024-08-28 3:34PM EDT | 6.00 | 3.20 | 2.75 | 3.80 | 0.00 | - | 2 | 1 | 154.69% |
| SNAP240927C00006500 | 2024-09-11 9:30AM EDT | 6.50 | 2.24 | 2.54 | 3.35 | 0.00 | - | - | 4 | 160.94% |
| SNAP240927C00007000 | 2024-09-16 2:20PM EDT | 7.00 | 2.71 | 2.63 | 2.92 | +0.14 | +5.45% | 1 | 6 | 90.63% |
| SNAP240927C00007500 | 2024-09-16 2:16PM EDT | 7.50 | 2.27 | 2.26 | 2.46 | +0.17 | +8.10% | 1 | 56 | 117.97% |
| SNAP240927C00008000 | 2024-09-13 2:28PM EDT | 8.00 | 1.62 | 1.78 | 1.99 | 0.00 | - | 7 | 81 | 103.13% |
| SNAP240927C00008500 | 2024-09-16 2:20PM EDT | 8.50 | 1.27 | 1.32 | 1.37 | +0.14 | +12.39% | 194 | 140 | 69.92% |
| SNAP240927C00009000 | 2024-09-16 2:50PM EDT | 9.00 | 0.92 | 0.92 | 0.95 | +0.17 | +22.67% | 979 | 665 | 66.80% |
| SNAP240927C00009500 | 2024-09-16 2:50PM EDT | 9.50 | 0.59 | 0.58 | 0.61 | +0.16 | +37.21% | 3,217 | 1,567 | 64.65% |
| SNAP240927C00010000 | 2024-09-16 2:50PM EDT | 10.00 | 0.33 | 0.34 | 0.37 | +0.07 | +26.92% | 1,546 | 2,331 | 64.84% |
| SNAP240927C00010500 | 2024-09-16 2:46PM EDT | 10.50 | 0.18 | 0.18 | 0.22 | +0.05 | +38.46% | 871 | 2,950 | 65.63% |
| SNAP240927C00011000 | 2024-09-16 2:52PM EDT | 11.00 | 0.10 | 0.10 | 0.11 | +0.02 | +25.00% | 1,544 | 849 | 66.02% |
| SNAP240927C00011500 | 2024-09-16 2:53PM EDT | 11.50 | 0.08 | 0.05 | 0.08 | +0.03 | +150.00% | 80 | 190 | 70.70% |
| SNAP240927C00012000 | 2024-09-16 2:42PM EDT | 12.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 282 | 1,302 | 74.22% |
| SNAP240927C00012500 | 2024-09-13 11:18AM EDT | 12.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 38 | 123 | 78.13% |
| SNAP240927C00013000 | 2024-09-16 2:16PM EDT | 13.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 39 | 99 | 84.38% |
| SNAP240927C00013500 | 2024-09-16 2:15PM EDT | 13.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 21 | 43 | 92.19% |
| SNAP240927C00014000 | 2024-09-13 10:02AM EDT | 14.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 50 | 308 | 104.69% |
| SNAP240927C00014500 | 2024-08-20 12:34PM EDT | 14.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 100 | 104.69% |
| SNAP240927C00015000 | 2024-09-16 2:17PM EDT | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 19 | 46 | 106.25% |
| SNAP240927C00017000 | 2024-09-09 10:03AM EDT | 17.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 37 | 131.25% |
Opções de vendapara27 de setembro de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240927P00005000 | 2024-09-06 1:25PM EDT | 5.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 6 | 178.13% |
| SNAP240927P00005500 | 2024-08-28 11:55AM EDT | 5.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 1 | 131.25% |
| SNAP240927P00006000 | 2024-08-19 9:44AM EDT | 6.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 9 | 115 | 134.38% |
| SNAP240927P00006500 | 2024-09-10 9:37AM EDT | 6.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | 4 | 64 | 114.06% |
| SNAP240927P00007000 | 2024-09-16 9:54AM EDT | 7.00 | 0.09 | 0.00 | 0.01 | +0.08 | +800.00% | 40 | 613 | 81.25% |
| SNAP240927P00007500 | 2024-09-16 1:20PM EDT | 7.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 29 | 1,980 | 82.81% |
| SNAP240927P00008000 | 2024-09-16 1:25PM EDT | 8.00 | 0.04 | 0.02 | 0.05 | +0.02 | +100.00% | 152 | 830 | 73.44% |
| SNAP240927P00008500 | 2024-09-16 2:02PM EDT | 8.50 | 0.09 | 0.05 | 0.09 | +0.01 | +12.50% | 210 | 9,777 | 67.19% |
| SNAP240927P00009000 | 2024-09-16 2:47PM EDT | 9.00 | 0.16 | 0.14 | 0.17 | -0.02 | -11.11% | 1,585 | 499 | 64.06% |
| SNAP240927P00009500 | 2024-09-16 2:46PM EDT | 9.50 | 0.34 | 0.30 | 0.34 | -0.06 | -15.00% | 1,810 | 2,117 | 63.28% |
| SNAP240927P00010000 | 2024-09-16 2:19PM EDT | 10.00 | 0.63 | 0.56 | 0.58 | -0.07 | -10.00% | 278 | 151 | 61.91% |
| SNAP240927P00010500 | 2024-09-13 1:22PM EDT | 10.50 | 1.36 | 0.91 | 0.94 | +0.36 | +36.00% | 3 | 30 | 64.06% |
| SNAP240927P00011000 | 2024-09-13 10:42AM EDT | 11.00 | 1.33 | 1.32 | 1.35 | 0.00 | - | 6 | 11 | 65.23% |
| SNAP240927P00011500 | 2024-09-12 1:04PM EDT | 11.50 | 2.25 | 1.69 | 1.82 | 0.00 | - | 1 | 0 | 53.91% |
| SNAP240927P00012500 | 2024-09-13 3:03PM EDT | 12.50 | 2.93 | 2.73 | 2.79 | 0.00 | - | - | 6 | 78.13% |
| SNAP240927P00013000 | 2024-09-16 2:20PM EDT | 13.00 | 3.35 | 3.20 | 3.30 | -0.46 | -12.07% | 1 | 0 | 79.69% |
| SNAP240927P00014000 | 2024-08-26 10:24AM EDT | 14.00 | 4.47 | 4.20 | 4.35 | 0.00 | - | - | 0 | 114.06% |
© 2024 Yahoo. Todos os direitos reservados.