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
62.931,30 -1.458,45 (-2,27%)
Snap Inc. (SNAP)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240621C00001000 | 2024-02-21 2:57PM EDT | 1.00 | 9.82 | 9.30 | 11.50 | 0.00 | - | 3 | 63 | 0.00% |
| SNAP240621C00002000 | 2024-04-26 9:46AM EDT | 2.00 | 12.16 | 11.05 | 12.65 | +2.76 | +29.36% | 2 | 127 | 296.88% |
| SNAP240621C00003000 | 2024-04-26 2:11PM EDT | 3.00 | 11.55 | 10.70 | 12.50 | +3.16 | +37.66% | 1 | 65 | 207.81% |
| SNAP240621C00004000 | 2024-04-26 9:30AM EDT | 4.00 | 10.45 | 9.40 | 10.65 | +2.45 | +30.62% | 2 | 124 | 193.75% |
| SNAP240621C00005000 | 2024-04-26 12:56PM EDT | 5.00 | 9.90 | 9.25 | 11.05 | +4.06 | +69.52% | 7 | 265 | 258.98% |
| SNAP240621C00006000 | 2024-04-25 11:35AM EDT | 6.00 | 5.15 | 8.55 | 8.90 | 0.00 | - | 1 | 82 | 154.69% |
| SNAP240621C00007000 | 2024-04-26 11:37AM EDT | 7.00 | 7.50 | 7.40 | 7.70 | +3.25 | +76.47% | 22 | 81 | 50.00% |
| SNAP240621C00008000 | 2024-04-26 11:16AM EDT | 8.00 | 6.40 | 6.05 | 6.70 | +2.60 | +68.42% | 13 | 989 | 106.25% |
| SNAP240621C00009000 | 2024-04-26 1:18PM EDT | 9.00 | 6.00 | 5.60 | 6.45 | +2.90 | +93.55% | 28 | 426 | 125.00% |
| SNAP240621C00010000 | 2024-04-26 3:57PM EDT | 10.00 | 4.65 | 4.65 | 5.10 | +2.28 | +96.20% | 423 | 5,337 | 91.41% |
| SNAP240621C00011000 | 2024-04-26 3:51PM EDT | 11.00 | 3.85 | 3.70 | 3.85 | +2.01 | +109.24% | 596 | 4,032 | 65.43% |
| SNAP240621C00012000 | 2024-04-26 3:59PM EDT | 12.00 | 2.94 | 2.84 | 2.95 | +1.47 | +100.00% | 1,146 | 11,361 | 58.98% |
| SNAP240621C00013000 | 2024-04-26 3:53PM EDT | 13.00 | 2.17 | 2.01 | 2.30 | +1.05 | +93.75% | 1,987 | 9,351 | 57.23% |
| SNAP240621C00014000 | 2024-04-26 3:54PM EDT | 14.00 | 1.55 | 1.53 | 1.57 | +0.75 | +93.75% | 2,406 | 13,419 | 56.45% |
| SNAP240621C00015000 | 2024-04-26 3:59PM EDT | 15.00 | 1.07 | 1.04 | 1.07 | +0.43 | +67.19% | 6,112 | 18,270 | 54.98% |
| SNAP240621C00016000 | 2024-04-26 3:49PM EDT | 16.00 | 0.73 | 0.71 | 0.73 | +0.26 | +55.32% | 2,847 | 8,649 | 55.47% |
| SNAP240621C00017000 | 2024-04-26 3:51PM EDT | 17.00 | 0.47 | 0.45 | 0.48 | +0.12 | +34.29% | 1,191 | 16,743 | 54.98% |
| SNAP240621C00018000 | 2024-04-26 3:51PM EDT | 18.00 | 0.30 | 0.29 | 0.32 | 0.00 | - | 421 | 5,374 | 55.57% |
| SNAP240621C00019000 | 2024-04-26 3:45PM EDT | 19.00 | 0.19 | 0.18 | 0.21 | -0.04 | -17.39% | 211 | 1,992 | 55.86% |
| SNAP240621C00020000 | 2024-04-26 3:31PM EDT | 20.00 | 0.13 | 0.12 | 0.14 | -0.06 | -31.58% | 489 | 11,154 | 56.84% |
| SNAP240621C00021000 | 2024-04-26 2:30PM EDT | 21.00 | 0.11 | 0.08 | 0.10 | -0.05 | -31.25% | 157 | 541 | 58.20% |
| SNAP240621C00022000 | 2024-04-26 3:54PM EDT | 22.00 | 0.07 | 0.05 | 0.07 | -0.05 | -41.67% | 23 | 14,641 | 58.98% |
| SNAP240621C00023000 | 2024-04-26 3:31PM EDT | 23.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 29 | 757 | 59.38% |
| SNAP240621C00024000 | 2024-04-25 1:00PM EDT | 24.00 | 0.08 | 0.01 | 0.05 | 0.00 | - | 2 | 1,180 | 61.33% |
| SNAP240621C00025000 | 2024-04-26 3:45PM EDT | 25.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 118 | 3,114 | 63.28% |
| SNAP240621C00026000 | 2024-04-25 9:56AM EDT | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 27 | 229 | 67.19% |
| SNAP240621C00027000 | 2024-04-12 3:55PM EDT | 27.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 11 | 545 | 71.09% |
| SNAP240621C00028000 | 2024-04-24 12:39PM EDT | 28.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 5 | 794 | 76.56% |
| SNAP240621C00029000 | 2024-04-04 11:29AM EDT | 29.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 200 | 172 | 77.34% |
| SNAP240621C00030000 | 2024-04-26 1:46PM EDT | 30.00 | 0.01 | 0.01 | 0.17 | -0.04 | -80.00% | 2,064 | 4,590 | 97.66% |
| SNAP240621C00031000 | 2024-03-21 12:13PM EDT | 31.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 40 | 160 | 87.50% |
| SNAP240621C00032000 | 2024-04-04 11:57AM EDT | 32.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 1 | 207 | 105.47% |
| SNAP240621C00035000 | 2024-04-18 12:58PM EDT | 35.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 10 | 172 | 114.45% |
Opções de vendapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240621P00001000 | 2024-03-15 3:44PM EDT | 1.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 5 | 54 | 448.44% |
| SNAP240621P00002000 | 2023-11-13 2:59PM EDT | 2.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 276 | 193.75% |
| SNAP240621P00003000 | 2024-03-13 9:30AM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,401 | 50.00% |
| SNAP240621P00004000 | 2024-04-26 11:48AM EDT | 4.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 3 | 1,402 | 202.73% |
| SNAP240621P00005000 | 2024-04-25 3:59PM EDT | 5.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 5,713 | 199.61% |
| SNAP240621P00006000 | 2024-04-26 9:52AM EDT | 6.00 | 0.02 | 0.00 | 0.03 | -0.05 | -71.43% | 3 | 2,607 | 100.00% |
| SNAP240621P00007000 | 2024-04-26 3:02PM EDT | 7.00 | 0.01 | 0.00 | 0.03 | -0.14 | -93.33% | 129 | 3,554 | 84.38% |
| SNAP240621P00008000 | 2024-04-26 3:02PM EDT | 8.00 | 0.03 | 0.01 | 0.06 | -0.25 | -89.29% | 706 | 16,277 | 79.69% |
| SNAP240621P00009000 | 2024-04-26 3:58PM EDT | 9.00 | 0.04 | 0.03 | 0.04 | -0.47 | -92.16% | 561 | 6,934 | 65.63% |
| SNAP240621P00010000 | 2024-04-26 3:55PM EDT | 10.00 | 0.06 | 0.05 | 0.06 | -0.80 | -93.02% | 513 | 11,057 | 57.81% |
| SNAP240621P00011000 | 2024-04-26 3:58PM EDT | 11.00 | 0.13 | 0.11 | 0.12 | -1.23 | -90.44% | 6,539 | 8,208 | 53.91% |
| SNAP240621P00012000 | 2024-04-26 3:52PM EDT | 12.00 | 0.25 | 0.25 | 0.26 | -1.67 | -86.98% | 1,846 | 6,527 | 52.54% |
| SNAP240621P00013000 | 2024-04-26 3:59PM EDT | 13.00 | 0.50 | 0.49 | 0.51 | -2.09 | -80.69% | 9,982 | 4,183 | 51.56% |
| SNAP240621P00014000 | 2024-04-26 3:59PM EDT | 14.00 | 0.87 | 0.86 | 0.89 | -2.38 | -73.23% | 4,626 | 5,776 | 50.68% |
| SNAP240621P00015000 | 2024-04-26 3:59PM EDT | 15.00 | 1.40 | 1.39 | 1.41 | -2.72 | -66.02% | 1,470 | 4,195 | 50.39% |
| SNAP240621P00016000 | 2024-04-26 3:58PM EDT | 16.00 | 2.06 | 2.03 | 2.07 | -3.09 | -60.00% | 188 | 3,279 | 50.78% |
| SNAP240621P00017000 | 2024-04-26 3:58PM EDT | 17.00 | 2.83 | 2.60 | 2.93 | -3.32 | -53.98% | 26 | 1,503 | 55.86% |
| SNAP240621P00018000 | 2024-04-26 12:06PM EDT | 18.00 | 3.75 | 3.60 | 3.70 | -3.05 | -44.85% | 1 | 685 | 51.95% |
| SNAP240621P00019000 | 2024-04-26 10:09AM EDT | 19.00 | 5.35 | 4.50 | 4.60 | -2.30 | -30.07% | 1 | 856 | 51.95% |
| SNAP240621P00020000 | 2024-04-26 10:30AM EDT | 20.00 | 6.20 | 5.45 | 5.55 | -2.80 | -31.11% | 3 | 3,058 | 53.52% |
| SNAP240621P00021000 | 2024-04-26 1:35PM EDT | 21.00 | 6.25 | 5.45 | 6.55 | -3.80 | -37.81% | 4 | 1 | 59.57% |
| SNAP240621P00022000 | 2024-04-25 10:38AM EDT | 22.00 | 11.10 | 5.95 | 8.50 | 0.00 | - | 4 | 5 | 129.88% |
| SNAP240621P00023000 | 2024-04-25 10:59AM EDT | 23.00 | 12.10 | 6.90 | 8.50 | 0.00 | - | 1,170 | 6 | 61.72% |
| SNAP240621P00024000 | 2024-04-25 11:23AM EDT | 24.00 | 12.90 | 9.40 | 9.50 | 0.00 | - | 1 | 1 | 66.41% |
| SNAP240621P00025000 | 2024-03-05 12:08PM EDT | 25.00 | 14.15 | 13.75 | 13.80 | 0.00 | - | 20 | 0 | 255.81% |
| SNAP240621P00026000 | 2024-02-07 3:30PM EDT | 26.00 | 14.85 | 13.55 | 14.65 | 0.00 | - | 300 | 0 | 232.23% |
| SNAP240621P00027000 | 2024-02-07 3:34PM EDT | 27.00 | 15.80 | 14.15 | 15.00 | 0.00 | - | 290 | 0 | 214.36% |
| SNAP240621P00028000 | 2024-02-06 4:51PM EDT | 28.00 | 11.00 | 16.10 | 16.20 | 0.00 | - | 1 | 0 | 246.09% |
| SNAP240621P00029000 | 2024-01-12 1:20PM EDT | 29.00 | 12.50 | 17.60 | 17.95 | 0.00 | - | 1 | 0 | 279.30% |
| SNAP240621P00030000 | 2024-02-06 11:04AM EDT | 30.00 | 13.20 | 18.10 | 18.20 | 0.00 | - | - | 0 | 256.64% |
| SNAP240621P00031000 | 2024-01-30 11:01AM EDT | 31.00 | 14.45 | 19.90 | 20.00 | 0.00 | - | - | 0 | 297.07% |
| SNAP240621P00032000 | 2024-02-02 3:31PM EDT | 32.00 | 15.25 | 20.40 | 20.85 | 0.00 | - | 1 | 0 | 287.40% |
| SNAP240621P00035000 | 2024-04-22 9:45AM EDT | 35.00 | 23.60 | 20.30 | 21.25 | 0.00 | - | 1 | 1 | 144.73% |
© 2024 Yahoo. Todos os direitos reservados.