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
62.932,93 -1.509,39 (-2,34%)
Snap Inc. (SNAP)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP241018C00003000 | 2024-03-28 12:06PM EDT | 3.00 | 8.67 | 10.60 | 13.40 | 0.00 | - | 24 | 7 | 193.95% |
| SNAP241018C00004000 | 2024-03-27 12:16PM EDT | 4.00 | 7.50 | 9.60 | 12.20 | 0.00 | - | 5 | 10 | 147.46% |
| SNAP241018C00005000 | 2024-03-12 12:52PM EDT | 5.00 | 7.00 | 6.55 | 6.70 | 0.00 | - | - | 2 | 0.00% |
| SNAP241018C00006000 | 2024-04-24 3:10PM EDT | 6.00 | 5.50 | 8.25 | 10.35 | 0.00 | - | 11 | 11 | 134.96% |
| SNAP241018C00007000 | 2024-04-25 10:48AM EDT | 7.00 | 4.65 | 7.55 | 9.85 | 0.00 | - | 10 | 45 | 137.89% |
| SNAP241018C00008000 | 2024-04-26 11:28AM EDT | 8.00 | 6.80 | 5.95 | 7.05 | +2.72 | +66.67% | 10 | 58 | 85.06% |
| SNAP241018C00009000 | 2024-04-26 12:43PM EDT | 9.00 | 6.30 | 6.05 | 6.90 | +2.65 | +72.60% | 9 | 25 | 92.09% |
| SNAP241018C00010000 | 2024-04-26 3:33PM EDT | 10.00 | 5.30 | 4.65 | 5.40 | +2.63 | +98.50% | 71 | 1,715 | 59.08% |
| SNAP241018C00011000 | 2024-04-26 3:48PM EDT | 11.00 | 4.67 | 4.60 | 4.70 | +2.03 | +76.89% | 2,136 | 3,891 | 71.48% |
| SNAP241018C00012000 | 2024-04-26 1:38PM EDT | 12.00 | 3.85 | 3.95 | 4.05 | +1.64 | +74.21% | 61 | 994 | 69.68% |
| SNAP241018C00013000 | 2024-04-26 2:57PM EDT | 13.00 | 3.31 | 3.35 | 3.45 | +1.42 | +75.13% | 67 | 671 | 67.68% |
| SNAP241018C00014000 | 2024-04-26 3:49PM EDT | 14.00 | 2.91 | 2.85 | 2.90 | +1.36 | +87.74% | 365 | 436 | 66.26% |
| SNAP241018C00015000 | 2024-04-26 3:54PM EDT | 15.00 | 2.42 | 2.40 | 2.45 | +1.27 | +110.43% | 74 | 526 | 65.33% |
| SNAP241018C00016000 | 2024-04-26 3:54PM EDT | 16.00 | 2.04 | 2.02 | 2.23 | +0.95 | +87.16% | 28 | 512 | 66.75% |
| SNAP241018C00017000 | 2024-04-26 2:44PM EDT | 17.00 | 1.68 | 1.69 | 1.75 | +0.89 | +112.66% | 44 | 436 | 64.31% |
| SNAP241018C00018000 | 2024-04-26 2:40PM EDT | 18.00 | 1.39 | 1.42 | 1.58 | +0.59 | +73.75% | 218 | 645 | 65.43% |
| SNAP241018C00019000 | 2024-04-26 12:55PM EDT | 19.00 | 1.31 | 1.19 | 1.23 | +0.66 | +101.54% | 11 | 91 | 63.67% |
| SNAP241018C00020000 | 2024-04-26 3:57PM EDT | 20.00 | 1.00 | 0.99 | 1.03 | +0.53 | +112.77% | 59 | 94 | 63.33% |
Opções de vendapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP241018P00003000 | 2024-04-25 12:35PM EDT | 3.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1,200 | 1,920 | 163.87% |
| SNAP241018P00004000 | 2024-04-11 11:47AM EDT | 4.00 | 0.05 | 0.01 | 0.50 | 0.00 | - | 1 | 907 | 135.35% |
| SNAP241018P00005000 | 2024-04-22 9:30AM EDT | 5.00 | 0.14 | 0.03 | 0.07 | 0.00 | - | 3 | 225 | 80.86% |
| SNAP241018P00006000 | 2024-04-17 3:57PM EDT | 6.00 | 0.25 | 0.09 | 0.21 | 0.00 | - | 10 | 111 | 84.38% |
| SNAP241018P00007000 | 2024-04-26 2:53PM EDT | 7.00 | 0.16 | 0.13 | 0.16 | -0.27 | -62.79% | 13 | 29 | 70.90% |
| SNAP241018P00008000 | 2024-04-26 12:41PM EDT | 8.00 | 0.23 | 0.22 | 0.24 | -0.41 | -64.06% | 4 | 80 | 67.09% |
| SNAP241018P00009000 | 2024-04-26 1:33PM EDT | 9.00 | 0.36 | 0.35 | 0.37 | -0.75 | -67.57% | 11 | 1,079 | 64.36% |
| SNAP241018P00010000 | 2024-04-26 1:44PM EDT | 10.00 | 0.54 | 0.54 | 0.56 | -0.86 | -61.43% | 3 | 1,085 | 62.50% |
| SNAP241018P00011000 | 2024-04-26 2:27PM EDT | 11.00 | 0.81 | 0.79 | 0.82 | -1.22 | -60.10% | 247 | 332 | 61.04% |
| SNAP241018P00012000 | 2024-04-26 1:13PM EDT | 12.00 | 1.07 | 1.11 | 1.14 | -1.57 | -59.47% | 647 | 821 | 59.67% |
| SNAP241018P00013000 | 2024-04-26 9:34AM EDT | 13.00 | 1.66 | 1.50 | 1.53 | -1.61 | -49.24% | 35 | 417 | 58.40% |
| SNAP241018P00014000 | 2024-04-26 3:09PM EDT | 14.00 | 2.03 | 1.95 | 2.00 | -2.02 | -49.88% | 78 | 316 | 57.18% |
| SNAP241018P00015000 | 2024-04-26 2:45PM EDT | 15.00 | 2.58 | 2.49 | 2.55 | -1.97 | -43.30% | 86 | 465 | 56.45% |
| SNAP241018P00016000 | 2024-04-26 2:14PM EDT | 16.00 | 3.15 | 3.05 | 3.15 | -2.00 | -38.83% | 43 | 69 | 54.98% |
| SNAP241018P00017000 | 2024-04-26 9:40AM EDT | 17.00 | 4.00 | 3.75 | 3.80 | -2.30 | -36.51% | 56 | 124 | 54.35% |
| SNAP241018P00018000 | 2024-04-23 2:48PM EDT | 18.00 | 6.95 | 4.45 | 4.55 | 0.00 | - | 2 | 49 | 53.66% |
| SNAP241018P00019000 | 2024-04-26 10:01AM EDT | 19.00 | 5.70 | 5.20 | 5.30 | -2.50 | -30.49% | 41 | 124 | 52.30% |
| SNAP241018P00020000 | 2024-04-26 1:30PM EDT | 20.00 | 5.85 | 6.00 | 6.60 | -3.30 | -36.07% | 108 | 135 | 58.74% |
© 2024 Yahoo. Todos os direitos reservados.