Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
63.057,06 -1.292,45 (-2,01%)
Snap Inc. (SNAP)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240517C00003000 | 2024-03-08 2:17PM EDT | 3.00 | 9.30 | 7.10 | 8.10 | 0.00 | - | 1 | 2 | 0.00% |
| SNAP240517C00005000 | 2024-04-12 10:49AM EDT | 5.00 | 6.05 | 8.70 | 10.75 | 0.00 | - | 3 | 64 | 299.22% |
| SNAP240517C00006000 | 2024-04-25 3:23PM EDT | 6.00 | 5.56 | 7.65 | 8.80 | 0.00 | - | 100 | 430 | 275.78% |
| SNAP240517C00007000 | 2024-04-25 10:56AM EDT | 7.00 | 4.00 | 6.60 | 7.65 | 0.00 | - | 6 | 60 | 188.28% |
| SNAP240517C00008000 | 2024-04-26 9:45AM EDT | 8.00 | 5.25 | 6.25 | 6.65 | +1.54 | +41.51% | 10 | 84 | 158.59% |
| SNAP240517C00009000 | 2024-04-26 12:14PM EDT | 9.00 | 5.55 | 5.50 | 5.65 | +2.63 | +90.07% | 74 | 303 | 101.56% |
| SNAP240517C00010000 | 2024-04-26 2:51PM EDT | 10.00 | 4.48 | 4.55 | 5.00 | +2.25 | +100.90% | 692 | 3,921 | 132.81% |
| SNAP240517C00011000 | 2024-04-26 3:58PM EDT | 11.00 | 3.65 | 3.55 | 3.70 | +1.90 | +108.57% | 3,102 | 11,601 | 79.30% |
| SNAP240517C00012000 | 2024-04-26 3:59PM EDT | 12.00 | 2.71 | 2.58 | 2.72 | +1.37 | +102.24% | 4,837 | 40,252 | 63.67% |
| SNAP240517C00013000 | 2024-04-26 3:59PM EDT | 13.00 | 1.85 | 1.82 | 1.88 | +0.85 | +85.00% | 5,551 | 87,970 | 65.63% |
| SNAP240517C00014000 | 2024-04-26 3:58PM EDT | 14.00 | 1.16 | 1.15 | 1.19 | +0.41 | +54.67% | 12,804 | 38,733 | 63.57% |
| SNAP240517C00015000 | 2024-04-26 3:59PM EDT | 15.00 | 0.66 | 0.66 | 0.69 | +0.10 | +17.86% | 41,541 | 116,107 | 62.50% |
| SNAP240517C00016000 | 2024-04-26 3:59PM EDT | 16.00 | 0.37 | 0.32 | 0.38 | -0.01 | -2.63% | 2,058 | 5,730 | 61.33% |
| SNAP240517C00017000 | 2024-04-26 3:58PM EDT | 17.00 | 0.18 | 0.18 | 0.20 | -0.11 | -37.93% | 1,252 | 2,918 | 63.28% |
| SNAP240517C00018000 | 2024-04-26 3:52PM EDT | 18.00 | 0.11 | 0.09 | 0.11 | -0.07 | -38.89% | 2,047 | 9,491 | 65.04% |
| SNAP240517C00019000 | 2024-04-26 2:44PM EDT | 19.00 | 0.05 | 0.05 | 0.07 | -0.07 | -58.33% | 421 | 1,512 | 68.75% |
| SNAP240517C00020000 | 2024-04-26 3:58PM EDT | 20.00 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 1,469 | 1,948 | 71.09% |
| SNAP240517C00021000 | 2024-04-26 3:21PM EDT | 21.00 | 0.02 | 0.02 | 0.05 | -0.06 | -75.00% | 129 | 444 | 79.69% |
| SNAP240517C00022000 | 2024-04-25 3:52PM EDT | 22.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 79 | 2,590 | 82.81% |
| SNAP240517C00023000 | 2024-04-26 12:31PM EDT | 23.00 | 0.04 | 0.00 | 0.04 | -0.01 | -20.00% | 20 | 1,346 | 87.50% |
| SNAP240517C00024000 | 2024-04-25 3:58PM EDT | 24.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 50 | 342 | 94.53% |
| SNAP240517C00025000 | 2024-04-26 1:31PM EDT | 25.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 8 | 903 | 100.78% |
| SNAP240517C00026000 | 2024-04-26 9:37AM EDT | 26.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 10 | 1,030 | 103.13% |
| SNAP240517C00027000 | 2024-04-26 3:14PM EDT | 27.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 67 | 97 | 109.38% |
| SNAP240517C00028000 | 2024-03-18 2:07PM EDT | 28.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 200 | 86 | 125.00% |
| SNAP240517C00029000 | 2024-03-11 1:27PM EDT | 29.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 40 | 186 | 126.56% |
| SNAP240517C00030000 | 2024-04-18 10:11AM EDT | 30.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 50 | 132.03% |
| SNAP240517C00031000 | 2024-03-13 1:40PM EDT | 31.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 100 | 80 | 137.50% |
| SNAP240517C00032000 | 2024-04-26 10:16AM EDT | 32.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 112 | 128.13% |
Opções de vendapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240517P00003000 | 2024-04-25 3:26PM EDT | 3.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 250.00% |
| SNAP240517P00004000 | 2024-04-17 10:53AM EDT | 4.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 206.25% |
| SNAP240517P00005000 | 2024-04-26 11:46AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3 | 1,751 | 168.75% |
| SNAP240517P00006000 | 2024-04-26 3:49PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 436 | 143.75% |
| SNAP240517P00007000 | 2024-04-26 3:50PM EDT | 7.00 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 13 | 1,096 | 131.25% |
| SNAP240517P00008000 | 2024-04-26 3:44PM EDT | 8.00 | 0.01 | 0.01 | 0.02 | -0.18 | -94.74% | 179 | 6,434 | 114.06% |
| SNAP240517P00009000 | 2024-04-26 3:28PM EDT | 9.00 | 0.02 | 0.01 | 0.04 | -0.40 | -95.24% | 1,840 | 11,028 | 101.56% |
| SNAP240517P00010000 | 2024-04-26 3:59PM EDT | 10.00 | 0.03 | 0.02 | 0.03 | -0.78 | -96.30% | 2,013 | 14,066 | 81.25% |
| SNAP240517P00011000 | 2024-04-26 3:50PM EDT | 11.00 | 0.04 | 0.01 | 0.05 | -1.26 | -96.92% | 1,192 | 11,992 | 65.63% |
| SNAP240517P00012000 | 2024-04-26 3:59PM EDT | 12.00 | 0.09 | 0.09 | 0.10 | -1.78 | -95.19% | 3,776 | 14,915 | 62.89% |
| SNAP240517P00013000 | 2024-04-26 3:46PM EDT | 13.00 | 0.24 | 0.24 | 0.26 | -2.20 | -90.16% | 4,237 | 3,015 | 60.55% |
| SNAP240517P00014000 | 2024-04-26 3:59PM EDT | 14.00 | 0.57 | 0.57 | 0.58 | -2.63 | -82.19% | 4,250 | 638 | 60.16% |
| SNAP240517P00015000 | 2024-04-26 3:59PM EDT | 15.00 | 1.08 | 1.06 | 1.10 | -2.92 | -73.00% | 4,527 | 2,443 | 59.18% |
| SNAP240517P00016000 | 2024-04-26 2:57PM EDT | 16.00 | 1.86 | 1.73 | 1.80 | -3.09 | -62.42% | 166 | 494 | 58.20% |
| SNAP240517P00017000 | 2024-04-26 3:59PM EDT | 17.00 | 2.58 | 2.36 | 2.63 | -3.22 | -55.52% | 113 | 354 | 62.31% |
| SNAP240517P00018000 | 2024-04-25 2:40PM EDT | 18.00 | 6.75 | 3.45 | 4.55 | 0.00 | - | 125 | 503 | 114.06% |
| SNAP240517P00019000 | 2024-04-26 2:07PM EDT | 19.00 | 4.40 | 4.40 | 5.50 | -3.30 | -42.86% | 12 | 169 | 124.41% |
| SNAP240517P00020000 | 2024-04-26 2:47PM EDT | 20.00 | 5.55 | 5.35 | 6.50 | -2.85 | -33.93% | 4 | 0 | 135.35% |
| SNAP240517P00021000 | 2024-04-25 10:43AM EDT | 21.00 | 10.05 | 5.45 | 6.65 | 0.00 | - | 5 | 7 | 114.45% |
| SNAP240517P00022000 | 2024-04-26 2:45PM EDT | 22.00 | 7.55 | 6.40 | 8.50 | -3.70 | -32.89% | 56 | 68 | 50.00% |
| SNAP240517P00023000 | 2024-04-26 2:35PM EDT | 23.00 | 8.50 | 7.55 | 8.50 | -4.05 | -32.27% | 227 | 7 | 100.78% |
| SNAP240517P00024000 | 2024-04-26 2:35PM EDT | 24.00 | 9.50 | 8.45 | 9.50 | -4.05 | -29.89% | 166 | 1 | 108.59% |
| SNAP240517P00025000 | 2024-04-26 2:15PM EDT | 25.00 | 10.45 | 9.35 | 10.80 | -3.20 | -23.44% | 196 | 0 | 172.85% |
| SNAP240517P00026000 | 2024-04-26 12:52PM EDT | 26.00 | 11.25 | 10.35 | 13.35 | +1.20 | +11.94% | 20 | 0 | 187.70% |
| SNAP240517P00027000 | 2024-04-26 12:52PM EDT | 27.00 | 12.25 | 11.65 | 12.50 | +1.70 | +16.11% | 105 | 0 | 128.13% |
| SNAP240517P00028000 | 2024-04-26 2:43PM EDT | 28.00 | 13.60 | 12.40 | 13.50 | +2.05 | +17.75% | 71 | 0 | 134.38% |
| SNAP240517P00029000 | 2024-04-25 11:20AM EDT | 29.00 | 15.10 | 13.25 | 14.50 | -2.80 | -15.64% | 2 | 2 | 139.84% |
| SNAP240517P00030000 | 2024-04-26 10:30AM EDT | 30.00 | 16.10 | 15.40 | 16.10 | -2.79 | -14.77% | 1 | 0 | 202.73% |
| SNAP240517P00031000 | 2024-01-22 10:55AM EDT | 31.00 | 14.10 | 20.15 | 20.20 | 0.00 | - | - | 0 | 501.37% |
| SNAP240517P00032000 | 2024-04-26 10:30AM EDT | 32.00 | 18.10 | 16.45 | 17.50 | -2.85 | -13.60% | 60 | 0 | 156.25% |
© 2024 Yahoo. Todos os direitos reservados.