Mercado fechado
BOVESPA
128.508,67 +1.386,42 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.099,50 +422,45 (+0,75%) PETROLEO CRU
78,07 -0,88 (-1,11%) OURO
2.310,30 +0,70 (+0,03%) Bitcoin USD
62.789,32 +3.690,13 (+6,24%)
Snap Inc. (SNAP)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240531C00006500 | 2024-04-26 9:35AM EDT | 6.50 | 7.70 | 9.70 | 9.85 | 0.00 | - | 10 | 10 | 151.56% |
| SNAP240531C00007000 | 2024-04-26 9:42AM EDT | 7.00 | 7.16 | 9.20 | 9.35 | 0.00 | - | 6 | 6 | 140.63% |
| SNAP240531C00008500 | 2024-04-26 9:36AM EDT | 8.50 | 5.25 | 6.35 | 7.85 | 0.00 | - | 1 | 42 | 141.41% |
| SNAP240531C00009000 | 2024-04-26 9:32AM EDT | 9.00 | 4.21 | 7.20 | 7.35 | 0.00 | - | 3 | 3 | 101.56% |
| SNAP240531C00010000 | 2024-04-29 1:36PM EDT | 10.00 | 4.70 | 4.80 | 7.35 | 0.00 | - | 2 | 14 | 234.57% |
| SNAP240531C00010500 | 2024-05-01 9:56AM EDT | 10.50 | 4.89 | 4.50 | 5.95 | 0.00 | - | 5 | 84 | 119.53% |
| SNAP240531C00011000 | 2024-05-03 12:54PM EDT | 11.00 | 5.25 | 5.20 | 6.40 | +0.06 | +1.16% | 2 | 67 | 151.37% |
| SNAP240531C00011500 | 2024-05-01 9:54AM EDT | 11.50 | 3.90 | 4.75 | 4.90 | 0.00 | - | 1 | 380 | 78.13% |
| SNAP240531C00012000 | 2024-05-02 1:48PM EDT | 12.00 | 4.10 | 4.25 | 4.40 | 0.00 | - | 256 | 77 | 70.31% |
| SNAP240531C00012500 | 2024-05-01 2:51PM EDT | 12.50 | 3.75 | 2.88 | 3.90 | +0.20 | +5.63% | 6 | 105 | 74.22% |
| SNAP240531C00013000 | 2024-05-03 9:42AM EDT | 13.00 | 3.45 | 2.78 | 3.45 | +0.15 | +4.55% | 5 | 952 | 71.88% |
| SNAP240531C00013500 | 2024-05-03 2:53PM EDT | 13.50 | 2.92 | 2.83 | 2.98 | +0.52 | +21.67% | 8 | 34 | 58.01% |
| SNAP240531C00014000 | 2024-05-03 10:31AM EDT | 14.00 | 2.41 | 1.92 | 2.83 | +0.01 | +0.42% | 10 | 800 | 84.57% |
| SNAP240531C00014500 | 2024-05-03 11:57AM EDT | 14.50 | 2.06 | 1.96 | 2.20 | +0.12 | +6.19% | 5 | 280 | 55.76% |
| SNAP240531C00015000 | 2024-05-03 1:36PM EDT | 15.00 | 1.58 | 1.44 | 1.71 | -0.06 | -3.66% | 1 | 990 | 54.59% |
| SNAP240531C00015500 | 2024-05-03 3:49PM EDT | 15.50 | 1.30 | 1.22 | 1.26 | +0.15 | +13.04% | 16 | 126 | 46.68% |
| SNAP240531C00016000 | 2024-05-03 3:27PM EDT | 16.00 | 0.97 | 0.93 | 0.97 | -0.08 | -7.62% | 192 | 313 | 46.29% |
| SNAP240531C00016500 | 2024-05-03 2:56PM EDT | 16.50 | 0.73 | 0.70 | 0.72 | -0.07 | -8.75% | 34 | 129 | 45.61% |
| SNAP240531C00017000 | 2024-05-03 3:37PM EDT | 17.00 | 0.54 | 0.51 | 0.54 | -0.03 | -5.26% | 64 | 434 | 46.29% |
| SNAP240531C00017500 | 2024-05-03 2:41PM EDT | 17.50 | 0.38 | 0.36 | 0.40 | 0.00 | - | 98 | 236 | 46.88% |
| SNAP240531C00018000 | 2024-05-03 10:42AM EDT | 18.00 | 0.26 | 0.26 | 0.28 | -0.05 | -16.13% | 21 | 925 | 46.58% |
| SNAP240531C00019000 | 2024-05-02 10:58AM EDT | 19.00 | 0.16 | 0.13 | 0.15 | 0.00 | - | 3 | 43 | 48.44% |
| SNAP240531C00020000 | 2024-05-03 2:32PM EDT | 20.00 | 0.08 | 0.07 | 0.09 | -0.02 | -20.00% | 16 | 584 | 50.20% |
| SNAP240531C00022500 | 2024-04-25 3:55PM EDT | 22.50 | 0.09 | 0.01 | 0.04 | 0.00 | - | - | 43 | 57.03% |
Opções de vendapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240531P00005000 | 2024-05-01 9:40AM EDT | 5.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 2 | 1 | 246.09% |
| SNAP240531P00006000 | 2024-04-24 2:34PM EDT | 6.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | - | 1 | 159.38% |
| SNAP240531P00006500 | 2024-04-26 9:30AM EDT | 6.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 14 | 48 | 262.11% |
| SNAP240531P00007000 | 2024-04-29 1:20PM EDT | 7.00 | 0.03 | 0.00 | 0.83 | 0.00 | - | 687 | 1,050 | 251.17% |
| SNAP240531P00007500 | 2024-04-26 1:07PM EDT | 7.50 | 0.04 | 0.00 | 0.70 | 0.00 | - | 22 | 316 | 222.27% |
| SNAP240531P00008000 | 2024-04-29 1:29PM EDT | 8.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 17 | 213 | 144.53% |
| SNAP240531P00008500 | 2024-05-02 11:05AM EDT | 8.50 | 0.01 | 0.01 | 0.20 | 0.00 | - | 21 | 104 | 142.58% |
| SNAP240531P00009000 | 2024-05-01 2:39PM EDT | 9.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 3 | 510 | 90.63% |
| SNAP240531P00009500 | 2024-05-01 9:40AM EDT | 9.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 12 | 87.50% |
| SNAP240531P00010000 | 2024-05-02 3:52PM EDT | 10.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 157 | 79.69% |
| SNAP240531P00010500 | 2024-04-30 3:09PM EDT | 10.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 8 | 75 | 71.88% |
| SNAP240531P00011000 | 2024-05-02 10:49AM EDT | 11.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 1 | 568 | 70.31% |
| SNAP240531P00011500 | 2024-05-02 2:37PM EDT | 11.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 8 | 1,037 | 63.28% |
| SNAP240531P00012000 | 2024-05-03 12:01PM EDT | 12.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 6 | 2,349 | 58.59% |
| SNAP240531P00012500 | 2024-05-03 2:38PM EDT | 12.50 | 0.03 | 0.02 | 0.05 | -0.03 | -50.00% | 1,024 | 1,466 | 53.13% |
| SNAP240531P00013000 | 2024-05-03 3:49PM EDT | 13.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 2 | 150 | 51.17% |
| SNAP240531P00013500 | 2024-05-03 2:40PM EDT | 13.50 | 0.08 | 0.07 | 0.09 | -0.02 | -20.00% | 667 | 1,018 | 49.61% |
| SNAP240531P00014000 | 2024-05-03 2:44PM EDT | 14.00 | 0.10 | 0.10 | 0.12 | -0.05 | -33.33% | 70 | 2,038 | 45.90% |
| SNAP240531P00014500 | 2024-05-03 3:01PM EDT | 14.50 | 0.19 | 0.16 | 0.19 | -0.06 | -24.00% | 28 | 171 | 44.53% |
| SNAP240531P00015000 | 2024-05-03 3:53PM EDT | 15.00 | 0.28 | 0.27 | 0.28 | -0.06 | -17.65% | 46 | 474 | 42.38% |
| SNAP240531P00015500 | 2024-05-03 3:53PM EDT | 15.50 | 0.42 | 0.42 | 0.45 | -0.09 | -17.65% | 186 | 421 | 42.97% |
| SNAP240531P00016000 | 2024-05-03 3:59PM EDT | 16.00 | 0.63 | 0.63 | 0.65 | -0.08 | -11.27% | 744 | 571 | 42.38% |
| SNAP240531P00016500 | 2024-05-03 12:08PM EDT | 16.50 | 0.96 | 0.88 | 0.92 | -0.13 | -11.93% | 2 | 40 | 42.87% |
| SNAP240531P00017500 | 2024-05-03 10:56AM EDT | 17.50 | 1.64 | 1.54 | 1.59 | -0.21 | -11.35% | 1 | 2 | 43.16% |
| SNAP240531P00018000 | 2024-04-29 9:51AM EDT | 18.00 | 4.00 | 1.93 | 2.57 | 0.00 | - | 1 | 1 | 61.04% |
© 2024 Yahoo. Todos os direitos reservados.