Mercado abrirá em 7 h 15 min

Snap Inc. (SNAP)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
14,40-0,17 (-1,17%)
No fechamento: 04:00PM EDT
14,40 0,00 (0,00%)
Pós-fechamento: 07:57PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara26 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SNAP240726C000025002024-07-15 11:50AM EDT2.5014.000.000.000.00-500.00%
SNAP240726C000050002024-07-10 9:53AM EDT5.0011.840.000.000.00-200.00%
SNAP240726C000080002024-07-02 11:17AM EDT8.007.920.000.000.00-200.00%
SNAP240726C000090002024-07-11 3:06PM EDT9.007.330.000.000.00-100.00%
SNAP240726C000100002024-07-18 3:51PM EDT10.004.650.000.000.00-200.00%
SNAP240726C000105002024-07-19 9:55AM EDT10.504.190.000.000.00-300.00%
SNAP240726C000110002024-07-19 3:43PM EDT11.003.440.000.000.00-1600.00%
SNAP240726C000115002024-07-19 3:43PM EDT11.502.970.000.000.00-900.00%
SNAP240726C000120002024-07-19 11:43AM EDT12.002.570.000.000.00-800.00%
SNAP240726C000125002024-07-19 3:05PM EDT12.502.030.000.000.00-100.00%
SNAP240726C000130002024-07-19 12:23PM EDT13.001.620.000.000.00-1000.00%
SNAP240726C000135002024-07-19 12:49PM EDT13.501.100.000.000.00-800.00%
SNAP240726C000140002024-07-19 3:58PM EDT14.000.660.000.000.00-32200.00%
SNAP240726C000145002024-07-19 3:59PM EDT14.500.420.000.000.00-2,09703.13%
SNAP240726C000150002024-07-19 3:59PM EDT15.000.230.000.000.00-6,158012.50%
SNAP240726C000155002024-07-19 3:57PM EDT15.500.120.000.000.00-4,564025.00%
SNAP240726C000160002024-07-19 3:59PM EDT16.000.060.000.000.00-1,451025.00%
SNAP240726C000165002024-07-19 3:43PM EDT16.500.040.000.000.00-125025.00%
SNAP240726C000170002024-07-19 3:43PM EDT17.000.020.000.000.00-401050.00%
SNAP240726C000175002024-07-19 3:54PM EDT17.500.020.000.000.00-630050.00%
SNAP240726C000180002024-07-19 3:38PM EDT18.000.010.000.000.00-257050.00%
SNAP240726C000185002024-07-19 12:01PM EDT18.500.020.000.000.00-4050.00%
SNAP240726C000190002024-07-19 2:14PM EDT19.000.010.000.000.00-4050.00%
SNAP240726C000195002024-07-19 3:37PM EDT19.500.010.000.000.00-6050.00%
SNAP240726C000200002024-07-19 9:32AM EDT20.000.020.000.000.00-10050.00%
SNAP240726C000205002024-07-17 3:01PM EDT20.500.010.000.000.00-3050.00%
SNAP240726C000210002024-07-19 2:32PM EDT21.000.010.000.000.00-6050.00%
SNAP240726C000220002024-07-17 9:34AM EDT22.000.010.000.000.00-1050.00%
SNAP240726C000225002024-07-01 11:17AM EDT22.500.160.000.000.00-2050.00%
SNAP240726C000230002024-07-19 10:25AM EDT23.000.020.000.000.00-1050.00%
SNAP240726C000240002024-07-02 3:30PM EDT24.000.040.000.000.00-3050.00%
SNAP240726C000250002024-07-18 12:18PM EDT25.000.010.000.000.00-1050.00%
SNAP240726C000300002024-07-12 2:39PM EDT30.000.010.000.000.00-20050.00%
Opções de vendapara26 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SNAP240726P000070002024-06-26 11:22AM EDT7.000.010.000.000.00--050.00%
SNAP240726P000075002024-06-26 11:23AM EDT7.500.010.000.000.00-1,452050.00%
SNAP240726P000080002024-07-01 10:29AM EDT8.000.040.000.000.00-2050.00%
SNAP240726P000090002024-07-05 9:47AM EDT9.000.030.000.000.00-1050.00%
SNAP240726P000100002024-07-18 3:58PM EDT10.000.020.000.000.00-8050.00%
SNAP240726P000105002024-07-17 1:49PM EDT10.500.010.000.000.00-31050.00%
SNAP240726P000110002024-07-19 9:55AM EDT11.000.010.000.000.00-2050.00%
SNAP240726P000115002024-07-19 3:59PM EDT11.500.010.000.000.00-25050.00%
SNAP240726P000120002024-07-19 3:43PM EDT12.000.020.000.000.00-13050.00%
SNAP240726P000125002024-07-19 3:26PM EDT12.500.020.000.000.00-106025.00%
SNAP240726P000130002024-07-19 3:59PM EDT13.000.050.000.000.00-67025.00%
SNAP240726P000135002024-07-19 3:56PM EDT13.500.130.000.000.00-102012.50%
SNAP240726P000140002024-07-19 3:59PM EDT14.000.260.000.000.00-48206.25%
SNAP240726P000145002024-07-19 3:59PM EDT14.500.490.000.000.00-96000.00%
SNAP240726P000150002024-07-19 3:44PM EDT15.000.790.000.000.00-57600.00%
SNAP240726P000155002024-07-19 2:15PM EDT15.501.130.000.000.00-6000.00%
SNAP240726P000160002024-07-19 3:58PM EDT16.001.670.000.000.00-6100.00%
SNAP240726P000165002024-07-19 3:59PM EDT16.502.100.000.000.00-16100.00%
SNAP240726P000170002024-07-19 3:53PM EDT17.002.570.000.000.00-700.00%
SNAP240726P000175002024-07-19 3:43PM EDT17.503.000.000.000.00-5400.00%
SNAP240726P000180002024-07-17 3:51PM EDT18.003.450.000.000.00-100.00%
SNAP240726P000185002024-07-19 3:33PM EDT18.504.000.000.000.00-200.00%
SNAP240726P000190002024-07-11 2:24PM EDT19.002.830.000.000.00-300.00%
SNAP240726P000195002024-07-16 10:04AM EDT19.503.500.000.000.00-200.00%
SNAP240726P000200002024-07-11 10:43AM EDT20.003.350.000.000.00-1000.00%
SNAP240726P000225002024-07-17 9:36AM EDT22.506.850.000.000.00--00.00%
SNAP240726P000300002024-07-15 9:30AM EDT30.0013.720.000.000.00-100.00%