Mercado fechado
BOVESPA
123.906,55 -401,28 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,06 (+0,25%) PETROLEO CRU
81,46 -0,28 (-0,34%) OURO
2.336,90 +0,30 (+0,01%) Bitcoin USD
60.635,18 -896,50 (-1,46%)
Snap Inc. (SNAP)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara26 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240726C00005000 | 2024-06-20 10:18AM EDT | 5.00 | 10.52 | 9.95 | 12.05 | 0.00 | - | 4 | 10 | 353.91% |
| SNAP240726C00008000 | 2024-06-13 3:49PM EDT | 8.00 | 7.88 | 7.20 | 8.80 | 0.00 | - | 2 | 2 | 182.81% |
| SNAP240726C00009000 | 2024-06-27 9:38AM EDT | 9.00 | 8.38 | 7.50 | 8.75 | 0.00 | - | 1 | 4 | 209.38% |
| SNAP240726C00011000 | 2024-06-20 10:55AM EDT | 11.00 | 4.63 | 3.75 | 7.75 | 0.00 | - | - | 2 | 105.47% |
| SNAP240726C00011500 | 2024-06-17 11:41AM EDT | 11.50 | 4.15 | 4.05 | 7.05 | 0.00 | - | - | 0 | 134.96% |
| SNAP240726C00012000 | 2024-06-07 12:25PM EDT | 12.00 | 3.77 | 3.00 | 5.45 | 0.00 | - | 6 | 8 | 160.64% |
| SNAP240726C00012500 | 2024-06-26 1:41PM EDT | 12.50 | 4.40 | 3.95 | 4.55 | 0.00 | - | 1 | 2 | 78.52% |
| SNAP240726C00013000 | 2024-06-28 12:29PM EDT | 13.00 | 4.00 | 3.65 | 4.00 | +0.10 | +2.56% | 20 | 5 | 79.49% |
| SNAP240726C00013500 | 2024-06-28 2:07PM EDT | 13.50 | 3.20 | 3.35 | 3.60 | -0.60 | -15.79% | 1 | 6 | 84.96% |
| SNAP240726C00014000 | 2024-06-28 10:26AM EDT | 14.00 | 2.87 | 2.97 | 3.20 | -0.38 | -11.69% | 5 | 5 | 83.98% |
| SNAP240726C00014500 | 2024-06-18 12:29PM EDT | 14.50 | 2.28 | 2.33 | 2.83 | 0.00 | - | 1 | 11 | 73.05% |
| SNAP240726C00015000 | 2024-06-28 12:54PM EDT | 15.00 | 2.43 | 1.96 | 2.57 | -0.15 | -5.81% | 13 | 58 | 74.90% |
| SNAP240726C00015500 | 2024-06-27 1:45PM EDT | 15.50 | 2.23 | 1.94 | 2.19 | 0.00 | - | 6 | 83 | 81.54% |
| SNAP240726C00016000 | 2024-06-28 3:20PM EDT | 16.00 | 1.92 | 1.74 | 1.91 | 0.00 | - | 83 | 314 | 83.50% |
| SNAP240726C00016500 | 2024-06-28 2:56PM EDT | 16.50 | 1.48 | 1.04 | 1.67 | -0.15 | -9.20% | 159 | 174 | 71.09% |
| SNAP240726C00017000 | 2024-06-28 3:46PM EDT | 17.00 | 1.46 | 1.40 | 1.45 | +0.03 | +2.10% | 63 | 813 | 87.01% |
| SNAP240726C00017500 | 2024-06-28 3:49PM EDT | 17.50 | 1.26 | 1.17 | 1.25 | +0.05 | +4.13% | 23 | 1,157 | 85.94% |
| SNAP240726C00018000 | 2024-06-28 3:53PM EDT | 18.00 | 1.07 | 0.99 | 1.08 | -0.09 | -7.76% | 1,162 | 343 | 85.84% |
| SNAP240726C00018500 | 2024-06-28 2:55PM EDT | 18.50 | 0.92 | 0.87 | 0.92 | -0.10 | -9.80% | 40 | 104 | 86.52% |
| SNAP240726C00019000 | 2024-06-28 2:51PM EDT | 19.00 | 0.77 | 0.69 | 0.79 | -0.11 | -12.50% | 23 | 100 | 85.16% |
| SNAP240726C00019500 | 2024-06-28 2:35PM EDT | 19.50 | 0.63 | 0.58 | 0.68 | -0.03 | -4.55% | 3 | 51 | 85.55% |
| SNAP240726C00020000 | 2024-06-28 3:07PM EDT | 20.00 | 0.61 | 0.50 | 0.57 | +0.02 | +3.39% | 65 | 289 | 85.74% |
| SNAP240726C00021000 | 2024-06-28 1:45PM EDT | 21.00 | 0.37 | 0.35 | 0.42 | -0.05 | -11.90% | 3 | 49 | 86.33% |
| SNAP240726C00022000 | 2024-06-26 3:08PM EDT | 22.00 | 0.36 | 0.27 | 0.30 | 0.00 | - | 2 | 11 | 87.89% |
| SNAP240726C00022500 | 2024-06-27 3:56PM EDT | 22.50 | 0.25 | 0.23 | 0.26 | 0.00 | - | 4 | 17 | 88.48% |
| SNAP240726C00025000 | 2024-06-28 10:59AM EDT | 25.00 | 0.12 | 0.10 | 0.13 | -0.05 | -29.41% | 1 | 64 | 91.41% |
| SNAP240726C00030000 | 2024-06-28 9:38AM EDT | 30.00 | 0.06 | 0.01 | 0.09 | +0.01 | +20.00% | 3 | 17 | 104.69% |
Opções de vendapara26 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240726P00007500 | 2024-06-26 11:23AM EDT | 7.50 | 0.01 | 0.00 | 0.95 | 0.00 | - | 1,452 | 1,452 | 251.95% |
| SNAP240726P00008000 | 2024-06-25 11:30AM EDT | 8.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 105 | 104 | 121.88% |
| SNAP240726P00009000 | 2024-06-27 10:12AM EDT | 9.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 100 | 42 | 117.19% |
| SNAP240726P00010000 | 2024-06-21 9:34AM EDT | 10.00 | 0.10 | 0.02 | 0.10 | 0.00 | - | 15 | 16 | 104.69% |
| SNAP240726P00010500 | 2024-06-25 12:35PM EDT | 10.50 | 0.08 | 0.03 | 0.11 | 0.00 | - | 5 | 5 | 98.83% |
| SNAP240726P00011000 | 2024-06-27 12:09PM EDT | 11.00 | 0.08 | 0.08 | 0.11 | 0.00 | - | 5 | 25 | 96.48% |
| SNAP240726P00011500 | 2024-06-28 12:03PM EDT | 11.50 | 0.12 | 0.09 | 0.13 | -0.01 | -7.69% | 6 | 5 | 90.63% |
| SNAP240726P00012000 | 2024-06-27 10:19AM EDT | 12.00 | 0.17 | 0.14 | 0.17 | 0.00 | - | 10 | 85 | 89.45% |
| SNAP240726P00012500 | 2024-06-28 11:46AM EDT | 12.50 | 0.22 | 0.19 | 0.23 | 0.00 | - | 2 | 129 | 87.89% |
| SNAP240726P00013000 | 2024-06-28 12:40PM EDT | 13.00 | 0.29 | 0.25 | 0.29 | -0.02 | -6.45% | 29 | 182 | 85.55% |
| SNAP240726P00013500 | 2024-06-27 11:34AM EDT | 13.50 | 0.37 | 0.35 | 0.38 | -0.02 | -5.13% | 25 | 46 | 84.96% |
| SNAP240726P00014000 | 2024-06-28 2:41PM EDT | 14.00 | 0.50 | 0.45 | 0.49 | +0.02 | +4.17% | 13 | 392 | 83.59% |
| SNAP240726P00014500 | 2024-06-27 3:33PM EDT | 14.50 | 0.64 | 0.58 | 0.63 | +0.03 | +4.92% | 4 | 31 | 82.81% |
| SNAP240726P00015000 | 2024-06-28 1:48PM EDT | 15.00 | 0.82 | 0.75 | 0.80 | +0.04 | +5.13% | 43 | 120 | 82.62% |
| SNAP240726P00015500 | 2024-06-28 11:29AM EDT | 15.50 | 1.00 | 0.95 | 0.99 | +0.03 | +3.09% | 4 | 60 | 82.42% |
| SNAP240726P00016000 | 2024-06-28 2:42PM EDT | 16.00 | 1.23 | 1.17 | 1.21 | +0.08 | +6.96% | 19 | 97 | 82.03% |
| SNAP240726P00016500 | 2024-06-28 11:27AM EDT | 16.50 | 1.54 | 1.42 | 1.53 | +0.09 | +6.21% | 7 | 67 | 83.79% |
| SNAP240726P00017000 | 2024-06-28 3:42PM EDT | 17.00 | 1.72 | 1.69 | 1.75 | +0.02 | +1.18% | 55 | 612 | 81.84% |
| SNAP240726P00017500 | 2024-06-28 10:50AM EDT | 17.50 | 2.08 | 2.00 | 2.05 | -0.35 | -14.40% | 52 | 6 | 81.84% |
© 2024 Yahoo. Todos os direitos reservados.