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
62.953,07 -1.402,01 (-2,18%)
Snap Inc. (SNAP)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP241115C00003000 | 2024-04-26 12:35PM EDT | 3.00 | 11.80 | 11.40 | 11.75 | +3.55 | +43.03% | 3 | 46 | 98.44% |
| SNAP241115C00005000 | 2024-04-26 12:42PM EDT | 5.00 | 10.00 | 8.70 | 10.90 | +3.60 | +56.25% | 5 | 24 | 104.88% |
| SNAP241115C00007000 | 2024-04-26 1:10PM EDT | 7.00 | 8.30 | 7.95 | 8.80 | +3.30 | +66.00% | 3 | 29 | 111.23% |
| SNAP241115C00008000 | 2024-04-26 1:55PM EDT | 8.00 | 7.31 | 7.10 | 7.25 | +3.11 | +74.05% | 7 | 26 | 85.55% |
| SNAP241115C00009000 | 2024-04-26 2:35PM EDT | 9.00 | 6.30 | 6.30 | 6.40 | +3.00 | +90.91% | 10 | 1,018 | 80.32% |
| SNAP241115C00010000 | 2024-04-26 2:43PM EDT | 10.00 | 5.50 | 5.55 | 5.70 | +2.40 | +77.42% | 80 | 397 | 78.03% |
| SNAP241115C00011000 | 2024-04-26 12:17PM EDT | 11.00 | 4.95 | 4.90 | 5.00 | +2.39 | +93.36% | 23 | 633 | 75.88% |
| SNAP241115C00012000 | 2024-04-26 3:34PM EDT | 12.00 | 4.40 | 4.30 | 4.40 | +1.87 | +73.91% | 172 | 2,352 | 74.56% |
| SNAP241115C00013000 | 2024-04-26 3:56PM EDT | 13.00 | 3.75 | 3.70 | 3.80 | +1.60 | +74.42% | 153 | 803 | 71.92% |
| SNAP241115C00014000 | 2024-04-26 1:43PM EDT | 14.00 | 3.20 | 2.84 | 3.60 | +1.34 | +72.04% | 127 | 7,997 | 69.92% |
| SNAP241115C00015000 | 2024-04-26 3:43PM EDT | 15.00 | 2.84 | 2.82 | 2.87 | +1.24 | +77.50% | 405 | 10,353 | 70.51% |
| SNAP241115C00016000 | 2024-04-26 1:27PM EDT | 16.00 | 2.67 | 2.44 | 2.49 | +1.36 | +103.82% | 15 | 2,789 | 69.87% |
| SNAP241115C00017000 | 2024-04-26 3:34PM EDT | 17.00 | 2.09 | 1.92 | 2.16 | +1.24 | +145.88% | 77 | 3,923 | 67.14% |
| SNAP241115C00020000 | 2024-04-26 2:57PM EDT | 20.00 | 1.33 | 1.36 | 1.53 | +0.59 | +79.73% | 15 | 1,147 | 69.82% |
| SNAP241115C00022000 | 2024-04-26 2:45PM EDT | 22.00 | 1.00 | 1.01 | 1.05 | +0.43 | +75.44% | 100 | 403 | 67.68% |
| SNAP241115C00025000 | 2024-04-26 3:37PM EDT | 25.00 | 0.66 | 0.66 | 0.69 | +0.35 | +112.90% | 41 | 214 | 67.38% |
| SNAP241115C00027000 | 2024-04-26 3:43PM EDT | 27.00 | 0.49 | 0.49 | 0.53 | +0.25 | +104.17% | 10 | 213 | 67.24% |
| SNAP241115C00030000 | 2024-04-26 11:23AM EDT | 30.00 | 0.32 | 0.34 | 0.36 | +0.14 | +77.78% | 1 | 223 | 67.68% |
| SNAP241115C00035000 | 2024-04-26 3:57PM EDT | 35.00 | 0.19 | 0.19 | 0.21 | +0.07 | +58.33% | 8 | 528 | 68.75% |
Opções de vendapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP241115P00003000 | 2024-04-22 2:41PM EDT | 3.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 1 | 1,741 | 107.03% |
| SNAP241115P00005000 | 2024-04-26 10:55AM EDT | 5.00 | 0.08 | 0.07 | 0.11 | -0.13 | -61.90% | 1 | 292 | 83.59% |
| SNAP241115P00006000 | 2024-04-18 11:25AM EDT | 6.00 | 0.33 | 0.08 | 0.22 | 0.00 | - | 3 | 56 | 78.52% |
| SNAP241115P00007000 | 2024-04-25 2:21PM EDT | 7.00 | 0.58 | 0.21 | 0.24 | 0.00 | - | 11 | 73 | 73.24% |
| SNAP241115P00008000 | 2024-04-26 3:27PM EDT | 8.00 | 0.37 | 0.35 | 0.37 | -0.49 | -56.98% | 116 | 2,319 | 70.90% |
| SNAP241115P00009000 | 2024-04-26 11:55AM EDT | 9.00 | 0.54 | 0.52 | 0.55 | -0.65 | -54.62% | 127 | 111 | 68.56% |
| SNAP241115P00010000 | 2024-04-26 3:02PM EDT | 10.00 | 0.80 | 0.75 | 0.78 | -0.82 | -50.62% | 24 | 3,296 | 66.60% |
| SNAP241115P00011000 | 2024-04-26 3:02PM EDT | 11.00 | 1.08 | 1.04 | 1.08 | -1.15 | -51.57% | 187 | 1,119 | 65.09% |
| SNAP241115P00012000 | 2024-04-26 1:58PM EDT | 12.00 | 1.39 | 1.40 | 1.42 | -1.40 | -50.18% | 29 | 1,086 | 63.57% |
| SNAP241115P00013000 | 2024-04-26 11:32AM EDT | 13.00 | 1.87 | 1.81 | 1.85 | -1.78 | -48.77% | 6 | 1,418 | 62.35% |
| SNAP241115P00014000 | 2024-04-26 9:35AM EDT | 14.00 | 2.38 | 2.29 | 2.53 | -1.62 | -40.50% | 3 | 24 | 63.62% |
| SNAP241115P00015000 | 2024-04-26 11:49AM EDT | 15.00 | 2.87 | 2.83 | 2.93 | -2.18 | -43.17% | 38 | 352 | 60.79% |
| SNAP241115P00016000 | 2024-04-26 12:55PM EDT | 16.00 | 3.35 | 3.40 | 3.50 | -2.35 | -41.23% | 26 | 85 | 59.13% |
| SNAP241115P00017000 | 2024-04-25 2:23PM EDT | 17.00 | 6.30 | 4.10 | 4.15 | 0.00 | - | 1 | 463 | 58.69% |
| SNAP241115P00020000 | 2024-04-26 9:34AM EDT | 20.00 | 6.40 | 6.30 | 6.40 | -3.25 | -33.68% | 1 | 339 | 55.91% |
| SNAP241115P00022000 | 2024-04-18 10:39AM EDT | 22.00 | 10.75 | 7.90 | 8.05 | 0.00 | - | 3 | 226 | 52.78% |
| SNAP241115P00025000 | 2024-04-24 12:09PM EDT | 25.00 | 14.05 | 10.60 | 10.70 | 0.00 | - | 1 | 29 | 51.07% |
| SNAP241115P00027000 | 2024-04-25 12:58PM EDT | 27.00 | 15.90 | 12.45 | 12.70 | 0.00 | - | 1 | 6 | 56.06% |
| SNAP241115P00030000 | 2024-04-25 11:11AM EDT | 30.00 | 18.95 | 15.05 | 15.75 | 0.00 | - | 1 | 3 | 65.33% |
| SNAP241115P00035000 | 2024-02-12 1:46PM EDT | 35.00 | 22.65 | 23.05 | 23.15 | 0.00 | - | 11 | 0 | 145.36% |
© 2024 Yahoo. Todos os direitos reservados.