Mercado fechará em 2 h 18 min
BOVESPA
128.154,68 +3,97 (+0,00%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.483,17 -99,91 (-0,17%) PETROLEO CRU
79,25 -0,81 (-1,01%) OURO
2.438,30 +20,90 (+0,86%) Bitcoin USD
68.177,98 +1.459,42 (+2,19%)
Snap Inc. (SNAP)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:42PM EDT. Mercado aberto.
Opções de comprapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240628C00012500 | 2024-05-16 11:51AM EDT | 12.50 | 3.58 | 3.60 | 4.70 | 0.00 | - | 4 | 2 | 78.71% |
| SNAP240628C00013000 | 2024-05-17 1:52PM EDT | 13.00 | 3.20 | 2.32 | 3.95 | 0.00 | - | 10 | 19 | 93.16% |
| SNAP240628C00013500 | 2024-05-16 3:18PM EDT | 13.50 | 2.76 | 2.89 | 3.10 | 0.00 | - | - | 1 | 58.20% |
| SNAP240628C00014000 | 2024-05-17 3:08PM EDT | 14.00 | 2.29 | 2.48 | 2.89 | 0.00 | - | 4 | 6 | 56.84% |
| SNAP240628C00014500 | 2024-05-14 12:39PM EDT | 14.50 | 2.30 | 1.79 | 2.20 | +0.76 | +49.35% | 10 | 12 | 49.61% |
| SNAP240628C00015000 | 2024-05-20 11:43AM EDT | 15.00 | 1.63 | 1.52 | 1.90 | +0.12 | +7.95% | 1 | 13 | 52.64% |
| SNAP240628C00015500 | 2024-05-20 10:25AM EDT | 15.50 | 1.37 | 1.39 | 1.50 | +0.15 | +12.30% | 29 | 119 | 48.15% |
| SNAP240628C00016000 | 2024-05-20 1:15PM EDT | 16.00 | 1.07 | 1.09 | 1.18 | +0.13 | +13.83% | 65 | 325 | 46.39% |
| SNAP240628C00016500 | 2024-05-20 1:11PM EDT | 16.50 | 0.83 | 0.83 | 0.91 | +0.07 | +9.21% | 35 | 18 | 45.12% |
| SNAP240628C00017000 | 2024-05-20 10:14AM EDT | 17.00 | 0.66 | 0.61 | 0.67 | +0.11 | +20.00% | 62 | 212 | 43.46% |
| SNAP240628C00017500 | 2024-05-20 10:02AM EDT | 17.50 | 0.58 | 0.45 | 0.50 | +0.18 | +45.00% | 22 | 78 | 43.16% |
| SNAP240628C00018000 | 2024-05-20 12:30PM EDT | 18.00 | 0.32 | 0.33 | 0.38 | +0.01 | +3.23% | 123 | 113 | 43.75% |
| SNAP240628C00018500 | 2024-05-13 2:21PM EDT | 18.50 | 0.22 | 0.24 | 0.29 | 0.00 | - | 28 | 28 | 44.53% |
| SNAP240628C00019000 | 2024-05-20 9:34AM EDT | 19.00 | 0.25 | 0.18 | 0.22 | +0.05 | +25.00% | 1 | 109 | 45.22% |
| SNAP240628C00019500 | 2024-05-20 1:23PM EDT | 19.50 | 0.14 | 0.13 | 0.17 | 0.00 | - | 1 | 22 | 46.19% |
| SNAP240628C00020000 | 2024-05-20 12:36PM EDT | 20.00 | 0.12 | 0.09 | 0.14 | +0.01 | +9.09% | 20 | 155 | 47.85% |
| SNAP240628C00020500 | 2024-05-09 3:03PM EDT | 20.50 | 0.12 | 0.07 | 0.12 | 0.00 | - | 1 | 1 | 50.00% |
| SNAP240628C00021000 | 2024-05-14 9:38AM EDT | 21.00 | 0.07 | 0.05 | 0.09 | 0.00 | - | - | 100 | 50.20% |
| SNAP240628C00022000 | 2024-05-17 12:39PM EDT | 22.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 200 | 0 | 50.78% |
| SNAP240628C00023000 | 2024-05-17 12:39PM EDT | 23.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 200 | 0 | 55.47% |
Opções de vendapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240628P00009000 | 2024-05-14 10:29AM EDT | 9.00 | 0.03 | 0.00 | 0.90 | 0.00 | - | - | 25 | 165.04% |
| SNAP240628P00010000 | 2024-05-17 2:15PM EDT | 10.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 73.44% |
| SNAP240628P00011500 | 2024-05-15 10:17AM EDT | 11.50 | 0.05 | 0.00 | 0.06 | 0.00 | - | 88 | 89 | 56.64% |
| SNAP240628P00012000 | 2024-05-20 11:19AM EDT | 12.00 | 0.03 | 0.01 | 0.07 | -0.01 | -25.00% | 100 | 0 | 53.52% |
| SNAP240628P00012500 | 2024-05-20 10:12AM EDT | 12.50 | 0.04 | 0.02 | 0.08 | -0.01 | -20.00% | 100 | 69 | 55.08% |
| SNAP240628P00013000 | 2024-05-20 10:11AM EDT | 13.00 | 0.06 | 0.03 | 0.08 | -0.02 | -25.00% | 25 | 182 | 48.44% |
| SNAP240628P00013500 | 2024-05-15 9:45AM EDT | 13.50 | 0.18 | 0.07 | 0.11 | 0.00 | - | 2 | 9 | 45.90% |
| SNAP240628P00014000 | 2024-05-20 10:26AM EDT | 14.00 | 0.13 | 0.10 | 0.15 | -0.02 | -13.33% | 3 | 43 | 43.07% |
| SNAP240628P00014500 | 2024-05-20 1:13PM EDT | 14.50 | 0.21 | 0.17 | 0.22 | -0.09 | -30.00% | 103 | 74 | 41.41% |
| SNAP240628P00015000 | 2024-05-20 1:23PM EDT | 15.00 | 0.31 | 0.29 | 0.31 | -0.07 | -18.42% | 5 | 135 | 39.45% |
| SNAP240628P00015500 | 2024-05-20 1:13PM EDT | 15.50 | 0.46 | 0.43 | 0.47 | -0.12 | -20.69% | 157 | 92 | 39.45% |
| SNAP240628P00016000 | 2024-05-20 11:00AM EDT | 16.00 | 0.68 | 0.63 | 0.67 | -0.13 | -16.05% | 13 | 39 | 39.26% |
| SNAP240628P00016500 | 2024-05-20 10:16AM EDT | 16.50 | 0.88 | 0.87 | 0.92 | -0.42 | -32.31% | 1 | 5 | 39.16% |
| SNAP240628P00017000 | 2024-05-20 9:55AM EDT | 17.00 | 1.10 | 1.17 | 1.37 | -0.52 | -32.10% | 4 | 2 | 46.29% |
| SNAP240628P00017500 | 2024-05-15 1:03PM EDT | 17.50 | 1.90 | 1.50 | 1.67 | 0.00 | - | - | 1 | 44.73% |
| SNAP240628P00018000 | 2024-05-16 9:57AM EDT | 18.00 | 2.30 | 1.44 | 2.82 | 0.00 | - | - | 0 | 83.50% |
© 2024 Yahoo. Todos os direitos reservados.