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
62.937,15 -1.493,99 (-2,32%)
Snap Inc. (SNAP)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP250516C00001000 | 2024-04-26 9:30AM EDT | 1.00 | 13.55 | 11.60 | 16.00 | +3.05 | +29.05% | 2 | 60 | 200.78% |
| SNAP250516C00002000 | 2024-03-21 12:35PM EDT | 2.00 | 9.62 | 7.70 | 9.45 | 0.00 | - | 1 | 19 | 0.00% |
| SNAP250516C00003000 | 2024-04-26 9:57AM EDT | 3.00 | 11.44 | 10.20 | 12.50 | +2.95 | +34.75% | 12 | 10 | 173.05% |
| SNAP250516C00004000 | 2024-04-26 3:40PM EDT | 4.00 | 10.30 | 10.45 | 11.70 | +2.55 | +32.90% | 4 | 28 | 112.60% |
| SNAP250516C00005000 | 2024-04-26 12:30PM EDT | 5.00 | 10.25 | 10.00 | 10.80 | +4.10 | +66.67% | 2 | 868 | 112.31% |
| SNAP250516C00007000 | 2024-04-26 11:43AM EDT | 7.00 | 8.48 | 8.45 | 9.15 | +3.43 | +67.92% | 24 | 1,428 | 96.58% |
| SNAP250516C00010000 | 2024-04-26 3:07PM EDT | 10.00 | 6.35 | 6.35 | 7.05 | +2.20 | +53.01% | 24 | 924 | 83.35% |
| SNAP250516C00012000 | 2024-04-26 3:59PM EDT | 12.00 | 5.38 | 5.35 | 5.45 | +1.98 | +58.24% | 699 | 3,219 | 75.54% |
| SNAP250516C00015000 | 2024-04-26 3:46PM EDT | 15.00 | 4.05 | 4.00 | 4.10 | +1.60 | +65.31% | 254 | 2,200 | 72.17% |
| SNAP250516C00017000 | 2024-04-26 2:46PM EDT | 17.00 | 3.40 | 3.05 | 3.40 | +1.62 | +91.01% | 164 | 3,504 | 68.68% |
| SNAP250516C00020000 | 2024-04-26 3:31PM EDT | 20.00 | 2.53 | 2.34 | 2.59 | +1.18 | +87.41% | 54 | 12,564 | 68.26% |
| SNAP250516C00022000 | 2024-04-26 1:08PM EDT | 22.00 | 2.22 | 1.95 | 2.17 | +1.02 | +85.00% | 31 | 284 | 67.87% |
| SNAP250516C00025000 | 2024-04-26 3:29PM EDT | 25.00 | 1.59 | 1.64 | 1.68 | +0.70 | +78.65% | 274 | 7,920 | 68.82% |
| SNAP250516C00027000 | 2024-04-26 10:52AM EDT | 27.00 | 1.25 | 1.38 | 2.65 | +0.41 | +48.81% | 1 | 102 | 79.79% |
| SNAP250516C00030000 | 2024-04-26 12:13PM EDT | 30.00 | 1.10 | 1.08 | 1.12 | +0.45 | +69.23% | 1 | 2,035 | 68.19% |
| SNAP250516C00032000 | 2024-04-24 12:04PM EDT | 32.00 | 0.46 | 0.91 | 0.96 | 0.00 | - | 26 | 1,160 | 67.92% |
| SNAP250516C00035000 | 2024-04-26 3:31PM EDT | 35.00 | 0.74 | 0.72 | 0.83 | +0.33 | +80.49% | 28 | 4,898 | 68.51% |
Opções de vendapara16 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP250516P00001000 | 2024-04-26 12:00PM EDT | 1.00 | 0.02 | 0.01 | 0.20 | -0.01 | -33.33% | 2 | 183 | 159.38% |
| SNAP250516P00002000 | 2024-04-18 3:02PM EDT | 2.00 | 0.03 | 0.01 | 0.40 | 0.00 | - | 2 | 109 | 133.20% |
| SNAP250516P00003000 | 2024-03-20 1:37PM EDT | 3.00 | 0.14 | 0.00 | 0.47 | 0.00 | - | 4 | 57 | 108.79% |
| SNAP250516P00004000 | 2024-03-20 1:38PM EDT | 4.00 | 0.25 | 0.01 | 0.50 | 0.00 | - | 6 | 127 | 91.21% |
| SNAP250516P00005000 | 2024-04-26 3:10PM EDT | 5.00 | 0.25 | 0.04 | 0.32 | -0.21 | -45.65% | 3 | 1,442 | 70.31% |
| SNAP250516P00007000 | 2024-04-26 2:40PM EDT | 7.00 | 0.57 | 0.54 | 0.60 | -0.35 | -38.04% | 35 | 9,371 | 70.41% |
| SNAP250516P00010000 | 2024-04-26 3:20PM EDT | 10.00 | 1.39 | 1.37 | 1.40 | -0.74 | -34.74% | 42 | 1,447 | 64.55% |
| SNAP250516P00012000 | 2024-04-23 2:07PM EDT | 12.00 | 2.24 | 2.16 | 2.21 | -1.03 | -31.50% | 46 | 3,369 | 61.99% |
| SNAP250516P00015000 | 2024-04-26 2:32PM EDT | 15.00 | 3.75 | 3.70 | 3.80 | -1.80 | -32.43% | 110 | 485 | 59.08% |
| SNAP250516P00017000 | 2024-04-26 1:18PM EDT | 17.00 | 4.80 | 4.95 | 5.05 | -2.20 | -31.43% | 8 | 215 | 57.35% |
| SNAP250516P00020000 | 2024-04-26 2:31PM EDT | 20.00 | 7.10 | 7.05 | 7.15 | -2.20 | -23.66% | 116 | 407 | 54.35% |
| SNAP250516P00022000 | 2024-04-25 3:52PM EDT | 22.00 | 8.75 | 8.60 | 9.75 | -2.35 | -21.17% | 15 | 418 | 62.06% |
| SNAP250516P00025000 | 2024-04-25 3:54PM EDT | 25.00 | 13.85 | 11.05 | 11.20 | 0.00 | - | 10 | 96 | 50.73% |
| SNAP250516P00027000 | 2024-04-25 2:51PM EDT | 27.00 | 15.85 | 12.15 | 12.95 | 0.00 | - | 65 | 64 | 48.63% |
| SNAP250516P00030000 | 2024-04-25 1:56PM EDT | 30.00 | 18.70 | 15.55 | 15.70 | 0.00 | - | 9 | 9 | 45.61% |
| SNAP250516P00032000 | 2024-04-25 1:40PM EDT | 32.00 | 20.70 | 17.45 | 18.60 | 0.00 | - | 6 | 6 | 59.08% |
| SNAP250516P00035000 | 2024-04-19 11:16AM EDT | 35.00 | 23.40 | 19.35 | 20.55 | 0.00 | - | 1 | 4 | 44.34% |
© 2024 Yahoo. Todos os direitos reservados.