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
63.048,52 -1.271,45 (-1,98%)
Snap Inc. (SNAP)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP250117C00001000 | 2024-04-26 3:43PM EDT | 1.00 | 13.50 | 12.60 | 14.65 | +3.05 | +29.19% | 7 | 74 | 178.91% |
| SNAP250117C00002000 | 2024-04-09 10:29AM EDT | 2.00 | 12.85 | 11.85 | 12.75 | +3.55 | +38.17% | 1 | 13 | 159.38% |
| SNAP250117C00003000 | 2024-04-26 2:34PM EDT | 3.00 | 11.55 | 11.65 | 11.80 | +3.25 | +39.16% | 16 | 392 | 121.88% |
| SNAP250117C00004000 | 2024-04-16 2:13PM EDT | 4.00 | 6.75 | 9.90 | 12.20 | 0.00 | - | 1 | 132 | 133.30% |
| SNAP250117C00005000 | 2024-04-26 3:50PM EDT | 5.00 | 9.87 | 9.75 | 9.95 | +3.17 | +47.31% | 213 | 4,487 | 96.09% |
| SNAP250117C00006000 | 2024-04-26 10:10AM EDT | 6.00 | 8.80 | 8.55 | 10.05 | +3.44 | +64.18% | 2 | 9 | 109.47% |
| SNAP250117C00008000 | 2024-04-26 2:32PM EDT | 8.00 | 7.25 | 7.25 | 7.40 | +2.50 | +52.63% | 185 | 2,083 | 81.15% |
| SNAP250117C00009000 | 2024-04-26 2:36PM EDT | 9.00 | 6.55 | 6.55 | 6.65 | +3.05 | +87.14% | 19 | 48 | 79.10% |
| SNAP250117C00010000 | 2024-04-26 3:59PM EDT | 10.00 | 5.90 | 5.80 | 5.95 | +2.40 | +68.57% | 410 | 13,311 | 75.83% |
| SNAP250117C00011000 | 2024-04-26 2:59PM EDT | 11.00 | 4.95 | 5.15 | 5.25 | +1.77 | +55.66% | 103 | 420 | 73.05% |
| SNAP250117C00012000 | 2024-04-26 3:56PM EDT | 12.00 | 4.56 | 4.60 | 4.65 | +1.79 | +64.62% | 3,110 | 15,428 | 71.88% |
| SNAP250117C00013000 | 2024-04-26 2:09PM EDT | 13.00 | 4.11 | 4.05 | 4.15 | +1.71 | +71.25% | 37 | 137 | 70.75% |
| SNAP250117C00014000 | 2024-04-26 1:46PM EDT | 14.00 | 3.53 | 3.55 | 3.65 | +1.41 | +66.51% | 118 | 143 | 69.24% |
| SNAP250117C00015000 | 2024-04-26 3:57PM EDT | 15.00 | 3.16 | 3.15 | 3.25 | +1.31 | +70.81% | 4,440 | 33,427 | 68.95% |
| SNAP250117C00016000 | 2024-04-26 2:40PM EDT | 16.00 | 2.74 | 2.77 | 2.82 | +1.13 | +70.19% | 175 | 432 | 67.72% |
| SNAP250117C00017000 | 2024-04-26 3:48PM EDT | 17.00 | 2.49 | 2.44 | 2.50 | +1.07 | +75.35% | 870 | 18,965 | 67.33% |
| SNAP250117C00020000 | 2024-04-26 3:38PM EDT | 20.00 | 1.68 | 1.68 | 1.72 | +0.71 | +73.20% | 1,191 | 20,293 | 66.41% |
| SNAP250117C00022000 | 2024-04-26 2:40PM EDT | 22.00 | 1.28 | 1.30 | 1.34 | +0.54 | +72.97% | 634 | 32,781 | 65.77% |
| SNAP250117C00025000 | 2024-04-26 3:59PM EDT | 25.00 | 0.92 | 0.88 | 0.94 | +0.40 | +76.92% | 523 | 25,815 | 65.23% |
| SNAP250117C00027000 | 2024-04-26 3:05PM EDT | 27.00 | 0.69 | 0.69 | 0.75 | +0.26 | +60.47% | 8 | 303 | 65.14% |
| SNAP250117C00030000 | 2024-04-26 3:56PM EDT | 30.00 | 0.51 | 0.48 | 0.52 | +0.19 | +59.38% | 86 | 1,780 | 64.65% |
| SNAP250117C00032000 | 2024-04-26 2:34PM EDT | 32.00 | 0.40 | 0.39 | 0.42 | +0.17 | +73.91% | 324 | 5,975 | 64.84% |
| SNAP250117C00035000 | 2024-04-26 3:55PM EDT | 35.00 | 0.29 | 0.28 | 0.31 | +0.10 | +52.63% | 344 | 3,522 | 64.94% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP250117P00001000 | 2024-04-25 12:36PM EDT | 1.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 46 | 339 | 137.50% |
| SNAP250117P00002000 | 2024-04-10 1:28PM EDT | 2.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 200 | 700 | 115.63% |
| SNAP250117P00003000 | 2024-04-26 1:05PM EDT | 3.00 | 0.04 | 0.03 | 0.10 | -0.03 | -42.86% | 10 | 856 | 99.61% |
| SNAP250117P00004000 | 2024-04-26 1:37PM EDT | 4.00 | 0.09 | 0.05 | 0.14 | -0.05 | -35.71% | 14 | 908 | 87.89% |
| SNAP250117P00005000 | 2024-04-26 2:18PM EDT | 5.00 | 0.13 | 0.10 | 0.14 | -0.16 | -55.17% | 603 | 11,948 | 77.34% |
| SNAP250117P00007000 | 2024-04-26 12:51PM EDT | 7.00 | 0.29 | 0.30 | 0.32 | -0.40 | -57.97% | 59 | 16 | 69.92% |
| SNAP250117P00008000 | 2024-04-26 3:40PM EDT | 8.00 | 0.47 | 0.45 | 0.48 | -0.53 | -53.00% | 337 | 19,540 | 67.29% |
| SNAP250117P00010000 | 2024-04-26 3:08PM EDT | 10.00 | 0.93 | 0.90 | 0.93 | -0.83 | -47.16% | 369 | 18,544 | 63.09% |
| SNAP250117P00011000 | 2024-04-26 12:56PM EDT | 11.00 | 1.24 | 1.22 | 1.25 | -1.08 | -46.55% | 81 | 198 | 61.77% |
| SNAP250117P00012000 | 2024-04-26 3:11PM EDT | 12.00 | 1.64 | 1.61 | 1.63 | -1.21 | -42.46% | 1,051 | 13,493 | 60.74% |
| SNAP250117P00013000 | 2024-04-26 2:39PM EDT | 13.00 | 2.08 | 2.02 | 2.07 | -1.42 | -40.57% | 74 | 2 | 59.33% |
| SNAP250117P00015000 | 2024-04-26 12:42PM EDT | 15.00 | 3.00 | 3.05 | 3.15 | -2.05 | -40.59% | 421 | 8,046 | 57.62% |
| SNAP250117P00016000 | 2024-04-26 1:21PM EDT | 16.00 | 3.55 | 3.65 | 3.75 | -2.15 | -37.72% | 28 | 22 | 56.69% |
| SNAP250117P00017000 | 2024-04-26 1:55PM EDT | 17.00 | 4.30 | 4.30 | 4.40 | -2.70 | -38.57% | 37 | 3,340 | 55.86% |
| SNAP250117P00020000 | 2024-04-26 1:48PM EDT | 20.00 | 6.39 | 6.50 | 6.60 | -3.21 | -33.44% | 5 | 2,634 | 53.47% |
| SNAP250117P00022000 | 2024-04-26 2:52PM EDT | 22.00 | 8.45 | 8.10 | 8.20 | -2.70 | -24.22% | 102 | 1,339 | 50.98% |
| SNAP250117P00025000 | 2024-04-25 2:51PM EDT | 25.00 | 10.86 | 10.70 | 11.00 | -2.94 | -21.30% | 63 | 990 | 50.39% |
| SNAP250117P00027000 | 2024-04-25 3:51PM EDT | 27.00 | 15.65 | 12.55 | 12.65 | 0.00 | - | 50 | 61 | 46.68% |
| SNAP250117P00030000 | 2024-04-25 10:55AM EDT | 30.00 | 19.10 | 15.15 | 17.25 | 0.00 | - | 1 | 4 | 72.61% |
| SNAP250117P00032000 | 2024-04-25 2:14PM EDT | 32.00 | 20.55 | 17.05 | 17.65 | 0.00 | - | 1 | 1 | 55.66% |
| SNAP250117P00035000 | 2024-04-04 3:56PM EDT | 35.00 | 23.96 | 18.75 | 21.95 | 0.00 | - | 22 | 0 | 101.61% |
© 2024 Yahoo. Todos os direitos reservados.