Mercado fechado
BOVESPA
128.508,67 +1.386,42 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,21 (+0,81%) PETROLEO CRU
77,99 -0,96 (-1,22%) OURO
2.310,10 +0,50 (+0,02%) Bitcoin USD
62.833,97 +3.219,44 (+5,40%)
Snap Inc. (SNAP)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240524C00006000 | 2024-04-26 9:42AM EDT | 6.00 | 8.00 | 10.20 | 12.25 | 0.00 | - | 5 | 0 | 457.03% |
| SNAP240524C00007000 | 2024-04-08 9:50AM EDT | 7.00 | 4.25 | 9.20 | 9.35 | 0.00 | - | 2 | 2 | 165.63% |
| SNAP240524C00007500 | 2024-04-26 9:34AM EDT | 7.50 | 7.00 | 8.70 | 8.85 | 0.00 | - | 3 | 3 | 153.13% |
| SNAP240524C00008000 | 2024-05-01 12:26PM EDT | 8.00 | 8.14 | 8.20 | 8.35 | 0.00 | - | 1 | 7 | 140.63% |
| SNAP240524C00008500 | 2024-04-26 10:14AM EDT | 8.50 | 5.50 | 6.70 | 7.85 | 0.00 | - | 25 | 25 | 165.63% |
| SNAP240524C00009000 | 2024-04-26 12:37PM EDT | 9.00 | 5.80 | 6.00 | 7.35 | 0.00 | - | 19 | 14 | 153.13% |
| SNAP240524C00009500 | 2024-04-26 9:46AM EDT | 9.50 | 4.75 | 5.55 | 6.85 | 0.00 | - | 10 | 10 | 141.02% |
| SNAP240524C00010000 | 2024-05-03 1:06PM EDT | 10.00 | 6.25 | 4.90 | 6.35 | +0.17 | +2.80% | 51 | 12 | 129.69% |
| SNAP240524C00010500 | 2024-04-26 12:40PM EDT | 10.50 | 4.25 | 4.30 | 5.85 | 0.00 | - | 21 | 172 | 118.75% |
| SNAP240524C00011000 | 2024-05-03 2:42PM EDT | 11.00 | 5.35 | 3.80 | 5.35 | +0.13 | +2.49% | 2 | 1,580 | 108.20% |
| SNAP240524C00011500 | 2024-05-01 12:30PM EDT | 11.50 | 4.50 | 3.75 | 5.05 | 0.00 | - | 1 | 240 | 132.03% |
| SNAP240524C00012000 | 2024-05-03 3:51PM EDT | 12.00 | 4.30 | 2.85 | 6.30 | +0.21 | +5.13% | 4 | 391 | 123.24% |
| SNAP240524C00012500 | 2024-05-03 2:39PM EDT | 12.50 | 3.87 | 3.75 | 3.90 | +0.45 | +13.16% | 4 | 181 | 73.44% |
| SNAP240524C00013000 | 2024-05-03 11:43AM EDT | 13.00 | 3.30 | 3.25 | 3.40 | -0.10 | -2.94% | 2 | 1,484 | 64.45% |
| SNAP240524C00013500 | 2024-05-02 11:22AM EDT | 13.50 | 2.75 | 2.66 | 2.92 | -0.01 | -0.36% | 1 | 138 | 70.12% |
| SNAP240524C00014000 | 2024-05-03 2:12PM EDT | 14.00 | 2.30 | 1.60 | 2.43 | -0.06 | -2.54% | 10 | 2,258 | 61.33% |
| SNAP240524C00014500 | 2024-05-03 9:36AM EDT | 14.50 | 2.00 | 1.85 | 2.02 | -0.03 | -1.48% | 2 | 342 | 51.76% |
| SNAP240524C00015000 | 2024-05-03 12:10PM EDT | 15.00 | 1.50 | 1.50 | 1.54 | -0.07 | -4.46% | 11 | 3,410 | 50.59% |
| SNAP240524C00015500 | 2024-05-03 2:31PM EDT | 15.50 | 1.18 | 1.14 | 1.18 | -0.09 | -7.09% | 20 | 207 | 49.12% |
| SNAP240524C00016000 | 2024-05-03 3:02PM EDT | 16.00 | 0.85 | 0.85 | 0.88 | -0.11 | -11.46% | 228 | 963 | 48.54% |
| SNAP240524C00016500 | 2024-05-03 3:22PM EDT | 16.50 | 0.63 | 0.61 | 0.64 | -0.10 | -13.70% | 1,104 | 681 | 48.44% |
| SNAP240524C00017000 | 2024-05-03 12:23PM EDT | 17.00 | 0.43 | 0.42 | 0.46 | -0.08 | -15.69% | 119 | 804 | 48.93% |
| SNAP240524C00017500 | 2024-05-03 3:41PM EDT | 17.50 | 0.31 | 0.29 | 0.32 | -0.05 | -13.89% | 37 | 311 | 49.22% |
| SNAP240524C00018000 | 2024-05-03 3:56PM EDT | 18.00 | 0.22 | 0.20 | 0.22 | -0.04 | -15.38% | 33 | 119 | 49.61% |
| SNAP240524C00019000 | 2024-05-03 1:42PM EDT | 19.00 | 0.09 | 0.09 | 0.12 | -0.02 | -18.18% | 39 | 125 | 51.37% |
| SNAP240524C00020000 | 2024-05-03 2:32PM EDT | 20.00 | 0.06 | 0.04 | 0.07 | -0.01 | -14.29% | 3 | 358 | 54.30% |
| SNAP240524C00021000 | 2024-05-03 3:45PM EDT | 21.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 10 | 67 | 57.03% |
| SNAP240524C00022500 | 2024-05-02 2:22PM EDT | 22.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 89 | 62.50% |
Opções de vendapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240524P00006500 | 2024-05-01 2:47PM EDT | 6.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 85 | 165.63% |
| SNAP240524P00007000 | 2024-04-30 12:43PM EDT | 7.00 | 0.02 | 0.00 | 0.73 | 0.00 | - | 5 | 59 | 284.38% |
| SNAP240524P00007500 | 2024-04-26 2:08PM EDT | 7.50 | 0.03 | 0.00 | 0.77 | 0.00 | - | 11 | 14 | 268.75% |
| SNAP240524P00008000 | 2024-05-02 3:59PM EDT | 8.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 4 | 40 | 202.73% |
| SNAP240524P00008500 | 2024-05-02 10:48AM EDT | 8.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 49 | 121.88% |
| SNAP240524P00009000 | 2024-05-01 9:31AM EDT | 9.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 78 | 120.31% |
| SNAP240524P00009500 | 2024-04-26 10:40AM EDT | 9.50 | 0.05 | 0.00 | 1.04 | 0.00 | - | 20 | 16 | 220.31% |
| SNAP240524P00010000 | 2024-05-01 10:01AM EDT | 10.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 22 | 1,000 | 120.31% |
| SNAP240524P00010500 | 2024-05-02 11:52AM EDT | 10.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 830 | 992 | 84.38% |
| SNAP240524P00011000 | 2024-05-02 11:52AM EDT | 11.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 637 | 76.56% |
| SNAP240524P00011500 | 2024-04-30 10:17AM EDT | 11.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 41 | 270 | 68.75% |
| SNAP240524P00012000 | 2024-05-03 11:47AM EDT | 12.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 5 | 370 | 60.94% |
| SNAP240524P00012500 | 2024-05-03 9:32AM EDT | 12.50 | 0.03 | 0.01 | 0.04 | -0.03 | -50.00% | 3 | 354 | 59.38% |
| SNAP240524P00013000 | 2024-05-03 10:05AM EDT | 13.00 | 0.05 | 0.02 | 0.04 | -0.02 | -28.57% | 9 | 449 | 53.13% |
| SNAP240524P00013500 | 2024-05-03 3:21PM EDT | 13.50 | 0.05 | 0.04 | 0.07 | -0.03 | -37.50% | 80 | 712 | 51.95% |
| SNAP240524P00014000 | 2024-05-03 3:27PM EDT | 14.00 | 0.08 | 0.07 | 0.10 | -0.04 | -33.33% | 105 | 440 | 51.17% |
| SNAP240524P00014500 | 2024-05-03 3:27PM EDT | 14.50 | 0.13 | 0.11 | 0.15 | -0.07 | -35.00% | 174 | 887 | 48.05% |
| SNAP240524P00015000 | 2024-05-03 3:55PM EDT | 15.00 | 0.22 | 0.22 | 0.23 | -0.06 | -21.43% | 47 | 614 | 45.51% |
| SNAP240524P00015500 | 2024-05-03 3:20PM EDT | 15.50 | 0.37 | 0.35 | 0.37 | -0.06 | -13.95% | 110 | 1,377 | 44.82% |
| SNAP240524P00016000 | 2024-05-03 3:57PM EDT | 16.00 | 0.57 | 0.55 | 0.57 | -0.07 | -10.94% | 351 | 405 | 44.63% |
| SNAP240524P00016500 | 2024-05-03 2:30PM EDT | 16.50 | 0.81 | 0.80 | 0.84 | -0.12 | -12.90% | 312 | 1,236 | 45.22% |
| SNAP240524P00022500 | 2024-04-24 10:09AM EDT | 22.50 | 11.35 | 5.20 | 7.10 | 0.00 | - | - | 0 | 163.87% |
© 2024 Yahoo. Todos os direitos reservados.