Mercado fechado
BOVESPA
125.924,19 -1.427,60 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 -1.099,88 (-1,90%) PETROLEO CRU
79,21 -2,72 (-3,32%) OURO
2.313,30 +10,40 (+0,45%) Bitcoin USD
56.752,37 -3.460,80 (-5,75%)
Snap Inc. (SNAP)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:15PM EDT. Mercado aberto.
Opções de comprapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240510C00002500 | 2024-04-26 2:46PM EDT | 2.50 | 11.91 | 13.30 | 14.45 | 0.00 | - | 2 | 2 | 1,042.19% |
| SNAP240510C00005000 | 2024-04-26 2:52PM EDT | 5.00 | 8.96 | 10.85 | 10.95 | 0.00 | - | 30 | 18 | 439.06% |
| SNAP240510C00006000 | 2024-04-29 10:55AM EDT | 6.00 | 9.17 | 9.80 | 10.55 | 0.00 | - | 1 | 5 | 489.06% |
| SNAP240510C00006500 | 2024-04-22 9:39AM EDT | 6.50 | 4.75 | 9.30 | 9.65 | 0.00 | - | 10 | 0 | 381.25% |
| SNAP240510C00007000 | 2024-04-29 9:42AM EDT | 7.00 | 7.10 | 8.80 | 9.10 | 0.00 | - | 4 | 2 | 342.97% |
| SNAP240510C00007500 | 2024-04-25 3:30PM EDT | 7.50 | 4.08 | 8.30 | 8.90 | 0.00 | - | 4 | 2 | 368.75% |
| SNAP240510C00008000 | 2024-04-26 10:54AM EDT | 8.00 | 6.10 | 7.80 | 7.90 | 0.00 | - | 8 | 7 | 251.56% |
| SNAP240510C00008500 | 2024-04-26 9:44AM EDT | 8.50 | 5.48 | 7.30 | 7.65 | 0.00 | - | 13 | 19 | 280.47% |
| SNAP240510C00009000 | 2024-04-26 3:02PM EDT | 9.00 | 5.50 | 6.30 | 6.95 | 0.00 | - | 1 | 43 | 250.78% |
| SNAP240510C00009500 | 2024-04-26 9:30AM EDT | 9.50 | 4.78 | 5.65 | 6.40 | 0.00 | - | 4 | 248 | 214.84% |
| SNAP240510C00010000 | 2024-05-01 9:32AM EDT | 10.00 | 5.70 | 5.85 | 5.90 | +0.52 | +10.04% | 2 | 525 | 188.28% |
| SNAP240510C00010500 | 2024-05-01 11:22AM EDT | 10.50 | 5.10 | 5.30 | 5.50 | +0.55 | +12.09% | 10 | 321 | 179.69% |
| SNAP240510C00011000 | 2024-05-01 11:53AM EDT | 11.00 | 4.75 | 4.80 | 4.95 | +0.52 | +12.29% | 1 | 406 | 155.47% |
| SNAP240510C00011500 | 2024-05-01 12:38PM EDT | 11.50 | 4.42 | 4.35 | 4.45 | +0.75 | +20.44% | 10 | 1,434 | 146.88% |
| SNAP240510C00012000 | 2024-05-01 12:50PM EDT | 12.00 | 4.03 | 3.85 | 3.95 | +0.81 | +25.16% | 97 | 960 | 131.25% |
| SNAP240510C00012500 | 2024-05-01 10:06AM EDT | 12.50 | 3.09 | 2.93 | 3.45 | +0.41 | +15.30% | 30 | 926 | 126.56% |
| SNAP240510C00013000 | 2024-05-01 12:57PM EDT | 13.00 | 2.90 | 2.84 | 2.93 | +0.65 | +28.89% | 47 | 4,249 | 98.05% |
| SNAP240510C00013500 | 2024-05-01 11:58AM EDT | 13.50 | 2.32 | 2.36 | 2.53 | +0.52 | +28.89% | 18 | 494 | 94.53% |
| SNAP240510C00014000 | 2024-05-01 12:57PM EDT | 14.00 | 1.95 | 1.92 | 2.01 | +0.60 | +44.44% | 323 | 1,585 | 82.03% |
| SNAP240510C00014500 | 2024-05-01 12:05PM EDT | 14.50 | 1.60 | 1.49 | 1.55 | +0.65 | +68.42% | 235 | 967 | 73.24% |
| SNAP240510C00015000 | 2024-05-01 12:59PM EDT | 15.00 | 1.13 | 1.10 | 1.13 | +0.47 | +71.21% | 900 | 3,172 | 66.41% |
| SNAP240510C00015500 | 2024-05-01 12:57PM EDT | 15.50 | 0.78 | 0.81 | 0.81 | +0.33 | +73.33% | 3,228 | 1,509 | 65.63% |
| SNAP240510C00016000 | 2024-05-01 12:58PM EDT | 16.00 | 0.55 | 0.53 | 0.57 | +0.26 | +89.66% | 1,715 | 1,580 | 63.67% |
| SNAP240510C00016500 | 2024-05-01 12:51PM EDT | 16.50 | 0.41 | 0.36 | 0.38 | +0.21 | +105.00% | 267 | 3,764 | 63.87% |
| SNAP240510C00017000 | 2024-05-01 12:56PM EDT | 17.00 | 0.23 | 0.22 | 0.24 | +0.12 | +109.09% | 1,416 | 3,435 | 62.89% |
| SNAP240510C00017500 | 2024-05-01 12:58PM EDT | 17.50 | 0.15 | 0.15 | 0.16 | +0.06 | +66.67% | 77 | 498 | 65.04% |
| SNAP240510C00018000 | 2024-05-01 12:52PM EDT | 18.00 | 0.10 | 0.09 | 0.11 | +0.04 | +66.67% | 367 | 1,568 | 66.41% |
| SNAP240510C00019000 | 2024-05-01 12:28PM EDT | 19.00 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 30 | 224 | 70.31% |
| SNAP240510C00020000 | 2024-05-01 12:40PM EDT | 20.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 11 | 364 | 76.56% |
| SNAP240510C00021000 | 2024-05-01 12:16PM EDT | 21.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 6 | 251 | 81.25% |
| SNAP240510C00022500 | 2024-04-30 1:33PM EDT | 22.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,651 | 93.75% |
Opções de vendapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240510P00002500 | 2024-04-10 3:03PM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 3 | 425.00% |
| SNAP240510P00006000 | 2024-04-25 1:24PM EDT | 6.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 11 | 225.00% |
| SNAP240510P00006500 | 2024-04-25 1:08PM EDT | 6.50 | 0.07 | 0.00 | 0.01 | 0.00 | - | 11 | 120 | 206.25% |
| SNAP240510P00007000 | 2024-04-29 1:38PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,576 | 187.50% |
| SNAP240510P00007500 | 2024-04-29 10:15AM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,574 | 175.00% |
| SNAP240510P00008000 | 2024-04-30 10:00AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,127 | 162.50% |
| SNAP240510P00008500 | 2024-04-30 3:03PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,283 | 143.75% |
| SNAP240510P00009000 | 2024-05-01 11:22AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 924 | 131.25% |
| SNAP240510P00009500 | 2024-04-30 1:36PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,623 | 121.88% |
| SNAP240510P00010000 | 2024-04-29 3:55PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 580 | 961 | 112.50% |
| SNAP240510P00010500 | 2024-04-30 10:19AM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 1,279 | 100.00% |
| SNAP240510P00011000 | 2024-05-01 10:14AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,227 | 87.50% |
| SNAP240510P00011500 | 2024-05-01 10:40AM EDT | 11.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 75 | 2,329 | 81.25% |
| SNAP240510P00012000 | 2024-05-01 10:45AM EDT | 12.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 113 | 1,424 | 81.25% |
| SNAP240510P00012500 | 2024-05-01 12:28PM EDT | 12.50 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 123 | 1,220 | 74.22% |
| SNAP240510P00013000 | 2024-05-01 12:31PM EDT | 13.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 332 | 973 | 65.63% |
| SNAP240510P00013500 | 2024-05-01 12:32PM EDT | 13.50 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 201 | 1,799 | 62.50% |
| SNAP240510P00014000 | 2024-05-01 12:46PM EDT | 14.00 | 0.07 | 0.07 | 0.08 | -0.14 | -66.67% | 1,480 | 4,788 | 57.81% |
| SNAP240510P00014500 | 2024-05-01 12:49PM EDT | 14.50 | 0.11 | 0.12 | 0.15 | -0.21 | -65.62% | 491 | 1,574 | 54.88% |
| SNAP240510P00015000 | 2024-05-01 1:00PM EDT | 15.00 | 0.25 | 0.24 | 0.26 | -0.33 | -55.93% | 1,121 | 1,926 | 53.71% |
| SNAP240510P00015500 | 2024-05-01 12:59PM EDT | 15.50 | 0.43 | 0.42 | 0.44 | -0.42 | -49.41% | 1,498 | 599 | 52.93% |
| SNAP240510P00016000 | 2024-05-01 12:59PM EDT | 16.00 | 0.68 | 0.67 | 0.69 | -0.42 | -38.18% | 517 | 205 | 52.15% |
| SNAP240510P00016500 | 2024-05-01 12:59PM EDT | 16.50 | 0.98 | 0.98 | 1.01 | -0.58 | -37.18% | 105 | 16 | 50.59% |
| SNAP240510P00017000 | 2024-05-01 12:44PM EDT | 17.00 | 1.31 | 1.31 | 1.36 | -1.19 | -47.60% | 116 | 30 | 47.07% |
| SNAP240510P00017500 | 2024-05-01 12:44PM EDT | 17.50 | 1.72 | 1.67 | 1.78 | -0.81 | -32.02% | 63 | 59 | 41.41% |
| SNAP240510P00018000 | 2024-04-29 10:17AM EDT | 18.00 | 3.30 | 2.19 | 2.44 | 0.00 | - | 7 | 7 | 58.98% |
| SNAP240510P00019000 | 2024-04-26 2:29PM EDT | 19.00 | 4.50 | 2.90 | 3.20 | 0.00 | - | 2 | 1 | 0.00% |
| SNAP240510P00020000 | 2024-05-01 10:15AM EDT | 20.00 | 4.45 | 4.10 | 4.15 | -0.90 | -16.82% | 1 | 3 | 0.00% |
| SNAP240510P00022500 | 2024-04-29 10:55AM EDT | 22.50 | 7.70 | 6.60 | 6.75 | 0.00 | - | 21 | 21 | 50.00% |
© 2024 Yahoo. Todos os direitos reservados.