Mercado fechado

Snap Inc. (SNAP)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
32,12-2,87 (-8,20%)
No fechamento: 04:00PM EST
31,75 -0,37 (-1,15%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara28 de janeiro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SNAP220128C000220002022-01-06 3:31PM EST22.0018.2410.0510.400.00-11172.66%
SNAP220128C000260002022-01-21 9:34AM EST26.007.887.657.85-2.67-25.31%-0268.75%
SNAP220128C000290002022-01-21 10:24AM EST29.004.804.905.00-2.25-31.91%-0202.05%
SNAP220128C000300002022-01-21 3:58PM EST30.002.832.762.91-2.51-47.00%354497.66%
SNAP220128C000310002022-01-21 11:44AM EST31.003.213.103.25-2.19-40.56%100159.86%
SNAP220128C000320002022-01-21 3:59PM EST32.001.551.511.60-2.90-65.17%1853291.21%
SNAP220128C000330002022-01-21 3:59PM EST33.001.101.051.12-1.59-59.11%1,1684089.16%
SNAP220128C000340002022-01-21 3:59PM EST34.000.740.700.74-1.96-72.59%3,14414187.21%
SNAP220128C000350002022-01-21 3:59PM EST35.000.490.460.50-0.86-63.70%3,46740487.50%
SNAP220128C000360002022-01-21 3:59PM EST36.000.320.300.32-0.62-65.96%2,4561,81687.70%
SNAP220128C000370002022-01-21 3:59PM EST37.000.210.190.22-0.41-66.13%1,2041,44389.26%
SNAP220128C000380002022-01-21 3:59PM EST38.000.140.130.15-0.26-65.00%7,1433,05591.60%
SNAP220128C000390002022-01-21 3:59PM EST39.000.100.080.10-0.15-60.00%6761,92992.58%
SNAP220128C000400002022-01-21 3:50PM EST40.000.070.060.07-0.09-56.25%4312,77895.70%
SNAP220128C000410002022-01-21 3:19PM EST41.000.050.040.05-0.07-58.33%4441,52697.66%
SNAP220128C000420002022-01-21 3:58PM EST42.000.040.030.06-0.04-50.00%2481,684105.47%
SNAP220128C000430002022-01-21 3:57PM EST43.000.030.020.03-0.03-50.00%762,747103.91%
SNAP220128C000440002022-01-21 3:42PM EST44.000.020.010.03-0.02-50.00%1191,305107.81%
SNAP220128C000450002022-01-21 3:48PM EST45.000.020.010.03-0.03-60.00%1,14215,901114.06%
SNAP220128C000460002022-01-21 1:21PM EST46.000.030.020.030.00-1371,682123.44%
SNAP220128C000470002022-01-21 1:47PM EST47.000.030.000.03+0.01+50.00%251,184121.88%
SNAP220128C000480002022-01-21 1:47PM EST48.000.010.000.03-0.01-50.00%12653128.13%
SNAP220128C000490002022-01-21 3:27PM EST49.000.010.000.02-0.01-50.00%203,439128.13%
SNAP220128C000500002022-01-21 3:09PM EST50.000.010.000.02-0.03-75.00%552,776132.81%
SNAP220128C000510002022-01-21 2:56PM EST51.000.010.010.02-0.01-50.00%9351143.75%
SNAP220128C000520002022-01-21 3:09PM EST52.000.020.010.020.00-79352150.00%
SNAP220128C000530002022-01-20 9:53AM EST53.000.010.000.030.00-6310154.69%
SNAP220128C000540002022-01-21 9:33AM EST54.000.020.000.030.00-1408159.38%
SNAP220128C000550002022-01-19 12:54PM EST55.000.020.000.030.00-41,019164.06%
SNAP220128C000560002022-01-21 12:27PM EST56.000.010.000.02-0.02-66.67%5225162.50%
SNAP220128C000570002022-01-21 1:42PM EST57.000.010.000.020.00-1283165.63%
SNAP220128C000580002022-01-18 11:59AM EST58.000.020.000.020.00-20245171.88%
SNAP220128C000590002022-01-18 12:39PM EST59.000.020.000.020.00-478175.00%
SNAP220128C000600002022-01-20 11:28AM EST60.000.010.000.020.00-3275178.13%
SNAP220128C000610002022-01-18 9:51AM EST61.000.020.000.020.00-192184.38%
SNAP220128C000620002022-01-07 10:23AM EST62.000.030.000.020.00-136187.50%
SNAP220128C000630002022-01-19 9:54AM EST63.000.030.000.020.00-115190.63%
SNAP220128C000640002022-01-12 10:49AM EST64.000.020.000.020.00-326193.75%
SNAP220128C000650002022-01-11 12:26PM EST65.000.030.000.020.00-5236198.44%
SNAP220128C000660002021-12-21 2:08PM EST66.000.100.000.020.00-73203.13%
SNAP220128C000700002022-01-13 9:47AM EST70.000.010.000.010.00-22346200.00%
Opções de vendapara28 de janeiro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SNAP220128P000200002022-01-21 3:59PM EST20.000.020.000.020.00-5750150.00%
SNAP220128P000220002022-01-21 3:24PM EST22.000.030.030.05+0.02+200.00%174,480146.09%
SNAP220128P000230002022-01-21 11:08AM EST23.000.02-0.000.00--050.00%
SNAP220128P000240002022-01-21 3:58PM EST24.000.100.080.10+0.08+400.00%3501,779134.38%
SNAP220128P000250002022-01-21 3:53PM EST25.000.140.130.14+0.13+1,300.00%354518129.69%
SNAP220128P000260002022-01-21 3:59PM EST26.000.190.180.20+0.14+280.00%1,958546123.05%
SNAP220128P000270002022-01-21 3:59PM EST27.000.260.260.28+0.21+420.00%385425116.99%
SNAP220128P000280002022-01-21 3:59PM EST28.000.370.360.38+0.30+428.57%964144109.96%
SNAP220128P000290002022-01-21 3:59PM EST29.000.520.500.53+0.36+225.00%2,270561103.71%
SNAP220128P000300002022-01-21 3:59PM EST30.000.710.710.75+0.46+184.00%8,8171,27098.73%
SNAP220128P000310002022-01-21 3:59PM EST31.001.021.021.05+0.69+209.09%1,05862994.92%
SNAP220128P000320002022-01-21 3:59PM EST32.001.401.391.45+0.94+204.35%4,0261,66290.23%
SNAP220128P000330002022-01-21 3:59PM EST33.001.941.912.00+1.23+173.24%5,72157788.48%
SNAP220128P000340002022-01-21 3:59PM EST34.002.582.562.68+1.59+160.61%3,3581,25788.48%
SNAP220128P000350002022-01-21 3:59PM EST35.003.253.303.40+1.85+132.14%6691,63086.72%
SNAP220128P000360002022-01-21 3:58PM EST36.004.154.104.25+2.20+112.82%5843,53586.33%
SNAP220128P000370002022-01-21 3:51PM EST37.004.755.005.15+2.14+81.99%2211,41187.89%
SNAP220128P000380002022-01-21 3:18PM EST38.005.985.906.30+2.73+84.00%676,623102.73%
SNAP220128P000390002022-01-21 3:59PM EST39.006.956.907.10+2.80+67.47%28889898.44%
SNAP220128P000400002022-01-21 3:49PM EST40.007.657.858.00+2.63+52.39%1483,87489.84%
SNAP220128P000410002022-01-21 1:29PM EST41.007.708.859.45+2.43+46.11%257,527141.41%
SNAP220128P000420002022-01-21 3:45PM EST42.009.629.8010.05+2.57+36.45%328,187105.86%
SNAP220128P000430002022-01-21 3:54PM EST43.0010.9510.8511.50+3.67+50.41%1201,923164.26%
SNAP220128P000440002022-01-21 3:07PM EST44.0011.5911.8012.50+4.49+63.24%1541,472169.92%
SNAP220128P000450002022-01-21 3:40PM EST45.0012.5712.8012.95+3.31+35.75%767,652136.72%
SNAP220128P000460002022-01-21 2:16PM EST46.0012.7013.8014.50+1.60+14.41%6385187.11%
SNAP220128P000470002022-01-21 1:48PM EST47.0013.7314.8015.05+3.09+29.04%5334141.41%
SNAP220128P000480002022-01-21 3:51PM EST48.0015.7215.1516.00+3.62+29.92%31117173.05%
SNAP220128P000490002022-01-21 1:05PM EST49.0015.5016.1017.30+2.53+19.51%7140233.20%
SNAP220128P000500002022-01-21 2:38PM EST50.0017.0017.8018.00+2.17+14.63%34181143.75%
SNAP220128P000510002022-01-20 9:51AM EST51.0015.6818.0019.500.00-2748274.22%
SNAP220128P000520002022-01-21 2:24PM EST52.0018.8619.0520.55+2.81+17.51%9126287.70%
SNAP220128P000530002022-01-21 3:52PM EST53.0020.7320.5521.05+3.75+22.08%1885218.75%
SNAP220128P000540002022-01-21 10:21AM EST54.0020.4921.2521.95+2.86+16.22%139194.53%
SNAP220128P000550002022-01-21 1:14PM EST55.0021.2722.8023.30+2.68+14.42%63193231.25%
SNAP220128P000560002022-01-21 1:40PM EST56.0022.6123.0024.30+1.91+9.23%537283.98%
SNAP220128P000570002022-01-21 1:16PM EST57.0023.3024.4025.55+1.55+7.13%35129221.09%
SNAP220128P000580002022-01-21 1:14PM EST58.0024.2525.6026.10+1.82+8.11%318260.55%
SNAP220128P000590002022-01-20 10:50AM EST59.0022.0026.0027.200.00-2117286.33%
SNAP220128P000600002022-01-19 1:05PM EST60.0024.0027.2528.150.00-485282.42%
SNAP220128P000610002022-01-20 10:50AM EST61.0024.0028.2029.100.00-16277.34%
SNAP220128P000620002022-01-21 12:57PM EST62.0028.5029.1030.55+2.75+10.68%1437356.05%
SNAP220128P000630002022-01-21 10:06AM EST63.0029.2430.5031.45+1.47+5.29%19251.56%
SNAP220128P000640002022-01-20 1:27PM EST64.0027.9131.5532.050.00-412280.47%
SNAP220128P000650002022-01-20 10:24AM EST65.0028.4732.2533.000.00-16269.92%
SNAP220128P000700002022-01-21 1:27PM EST70.0036.5737.0038.70+2.95+8.77%45419.73%