Mercado fechado
BOVESPA
122.098,09 -608,91 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,36 (-0,31%) PETROLEO CRU
77,39 +0,40 (+0,52%) OURO
2.350,60 +4,80 (+0,20%) Bitcoin USD
68.590,12 +855,70 (+1,26%)
Snap Inc. (SNAP)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara14 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240614C00005000 | 2024-05-31 12:57PM EDT | 5.00 | 10.05 | 9.95 | 10.10 | +10.05 | - | 2 | 0 | 231.25% |
| SNAP240614C00006000 | 2024-05-31 1:10PM EDT | 6.00 | 9.00 | 8.95 | 10.80 | +9.00 | - | 2 | 0 | 551.56% |
| SNAP240614C00010000 | 2024-05-15 10:16AM EDT | 10.00 | 5.76 | 4.25 | 5.90 | 0.00 | - | - | 1 | 132.81% |
| SNAP240614C00011000 | 2024-05-30 9:30AM EDT | 11.00 | 4.19 | 4.00 | 4.10 | 0.00 | - | 50 | 50 | 94.53% |
| SNAP240614C00011500 | 2024-05-16 11:24AM EDT | 11.50 | 3.67 | 3.50 | 3.65 | -0.81 | -18.08% | 1 | 1 | 93.75% |
| SNAP240614C00012000 | 2024-05-24 1:16PM EDT | 12.00 | 3.15 | 2.98 | 3.60 | -0.15 | -4.55% | 1 | 13 | 127.15% |
| SNAP240614C00012500 | 2024-05-30 10:41AM EDT | 12.50 | 2.66 | 2.50 | 2.64 | -0.53 | -16.61% | 3 | 3 | 67.97% |
| SNAP240614C00013000 | 2024-05-16 11:16AM EDT | 13.00 | 3.01 | 2.02 | 2.47 | 0.00 | - | 1 | 5 | 88.67% |
| SNAP240614C00013500 | 2024-05-31 2:57PM EDT | 13.50 | 1.57 | 1.44 | 1.84 | -0.98 | -38.43% | 2 | 20 | 57.81% |
| SNAP240614C00014000 | 2024-05-31 3:37PM EDT | 14.00 | 1.17 | 1.01 | 1.30 | -1.18 | -50.21% | 8 | 21 | 63.87% |
| SNAP240614C00014500 | 2024-05-31 11:37AM EDT | 14.50 | 1.00 | 0.68 | 0.88 | +0.02 | +2.04% | 10 | 60 | 54.69% |
| SNAP240614C00015000 | 2024-05-31 3:56PM EDT | 15.00 | 0.53 | 0.50 | 0.53 | -0.15 | -22.06% | 33 | 560 | 47.85% |
| SNAP240614C00015500 | 2024-05-31 3:14PM EDT | 15.50 | 0.32 | 0.30 | 0.33 | -0.17 | -34.69% | 242 | 444 | 48.63% |
| SNAP240614C00016000 | 2024-05-31 3:51PM EDT | 16.00 | 0.19 | 0.18 | 0.20 | -0.07 | -26.92% | 125 | 1,153 | 49.81% |
| SNAP240614C00016500 | 2024-05-31 2:23PM EDT | 16.50 | 0.11 | 0.11 | 0.13 | -0.06 | -35.29% | 78 | 1,246 | 51.37% |
| SNAP240614C00017000 | 2024-05-31 3:58PM EDT | 17.00 | 0.08 | 0.06 | 0.08 | -0.03 | -27.27% | 20 | 848 | 52.73% |
| SNAP240614C00017500 | 2024-05-30 3:49PM EDT | 17.50 | 0.07 | 0.03 | 0.06 | -0.01 | -12.50% | 1 | 253 | 55.47% |
| SNAP240614C00018000 | 2024-05-30 3:19PM EDT | 18.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 100 | 469 | 59.77% |
| SNAP240614C00018500 | 2024-05-29 10:39AM EDT | 18.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 100 | 35 | 62.50% |
| SNAP240614C00019000 | 2024-05-29 10:39AM EDT | 19.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 100 | 40 | 66.41% |
| SNAP240614C00019500 | 2024-05-16 12:39PM EDT | 19.50 | 0.08 | 0.01 | 0.03 | 0.00 | - | 10 | 15 | 72.66% |
| SNAP240614C00020000 | 2024-05-21 11:43AM EDT | 20.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 12 | 728 | 78.13% |
| SNAP240614C00020500 | 2024-05-22 1:58PM EDT | 20.50 | 0.04 | 0.01 | 0.03 | 0.00 | - | 10 | 32 | 84.38% |
| SNAP240614C00021000 | 2024-05-21 11:07AM EDT | 21.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 4 | 89.06% |
| SNAP240614C00023000 | 2024-05-08 3:57PM EDT | 23.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 5 | 104.69% |
| SNAP240614C00024000 | 2024-05-21 9:30AM EDT | 24.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 100 | 104 | 121.88% |
| SNAP240614C00025000 | 2024-05-14 2:00PM EDT | 25.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 3 | 38 | 199.61% |
Opções de vendapara14 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240614P00010000 | 2024-05-10 9:32AM EDT | 10.00 | 0.04 | 0.00 | 1.99 | 0.00 | - | - | 10 | 320.70% |
| SNAP240614P00011000 | 2024-05-24 2:51PM EDT | 11.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 50 | 50 | 87.50% |
| SNAP240614P00011500 | 2024-05-24 3:23PM EDT | 11.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 20 | 16 | 77.34% |
| SNAP240614P00012000 | 2024-05-31 1:55PM EDT | 12.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 13 | 21 | 67.19% |
| SNAP240614P00012500 | 2024-05-31 3:12PM EDT | 12.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 123 | 60.94% |
| SNAP240614P00013000 | 2024-05-30 3:45PM EDT | 13.00 | 0.04 | 0.02 | 0.05 | +0.01 | +33.33% | 1 | 14 | 51.56% |
| SNAP240614P00013500 | 2024-05-31 3:11PM EDT | 13.50 | 0.08 | 0.06 | 0.08 | +0.01 | +14.29% | 6 | 108 | 50.78% |
| SNAP240614P00014000 | 2024-05-31 3:46PM EDT | 14.00 | 0.14 | 0.12 | 0.15 | +0.03 | +27.27% | 63 | 118 | 48.05% |
| SNAP240614P00014500 | 2024-05-31 3:23PM EDT | 14.50 | 0.28 | 0.25 | 0.28 | +0.04 | +16.67% | 29 | 439 | 46.68% |
| SNAP240614P00015000 | 2024-05-31 3:45PM EDT | 15.00 | 0.47 | 0.40 | 0.49 | +0.03 | +6.82% | 67 | 1,400 | 46.09% |
| SNAP240614P00015500 | 2024-05-31 3:37PM EDT | 15.50 | 0.80 | 0.57 | 0.79 | +0.14 | +21.21% | 66 | 294 | 46.68% |
| SNAP240614P00016000 | 2024-05-31 3:58PM EDT | 16.00 | 1.12 | 1.03 | 1.17 | +0.24 | +27.27% | 14 | 416 | 48.63% |
| SNAP240614P00016500 | 2024-05-30 3:31PM EDT | 16.50 | 1.25 | 1.38 | 1.74 | -0.15 | -10.71% | 1 | 197 | 69.34% |
| SNAP240614P00017000 | 2024-05-31 1:32PM EDT | 17.00 | 2.15 | 1.88 | 2.08 | +0.21 | +10.82% | 13 | 72 | 58.20% |
| SNAP240614P00017500 | 2024-05-31 9:53AM EDT | 17.50 | 2.40 | 2.47 | 2.56 | +0.21 | +9.59% | 5 | 15 | 52.34% |
| SNAP240614P00018000 | 2024-05-29 11:20AM EDT | 18.00 | 2.75 | 2.91 | 3.05 | 0.00 | - | 1 | 11 | 69.53% |
| SNAP240614P00018500 | 2024-05-07 1:24PM EDT | 18.50 | 1.83 | 2.68 | 4.35 | 0.00 | - | - | 0 | 66.80% |
| SNAP240614P00019000 | 2024-05-21 11:23AM EDT | 19.00 | 3.15 | 3.65 | 4.05 | 0.00 | - | 1 | 0 | 84.38% |
| SNAP240614P00021000 | 2024-05-14 2:09PM EDT | 21.00 | 5.55 | 5.50 | 7.20 | 0.00 | - | 1 | 1 | 168.36% |
© 2024 Yahoo. Todos os direitos reservados.