Mercado fechado
BOVESPA
113.419,04 -1.637,82 (-1,42%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
50.366,39 -893,98 (-1,74%) PETROLEO CRU
89,45 +0,63 (+0,71%) OURO
1.838,90 -8,30 (-0,45%) Bitcoin USD
27.379,99 -170,91 (-0,62%)
Snap Inc. (SNAP)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:01PM EDT
Pós-fechamento:
Opções de comprapara6 de outubro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP231006C00003000 | 2023-10-03 1:21PM EDT | 3.00 | 5.64 | 5.45 | 5.60 | -0.11 | -1.91% | 1 | 13 | 600.00% |
| SNAP231006C00005000 | 2023-09-27 9:58AM EDT | 5.00 | 3.55 | 3.45 | 3.65 | 0.00 | - | 1 | 1 | 237.50% |
| SNAP231006C00005500 | 2023-09-28 10:16AM EDT | 5.50 | 2.90 | 3.00 | 3.15 | 0.00 | - | 2 | 7 | 250.00% |
| SNAP231006C00006000 | 2023-09-29 9:36AM EDT | 6.00 | 2.71 | 2.50 | 2.61 | 0.00 | - | 1 | 16 | 178.13% |
| SNAP231006C00006500 | 2023-10-03 9:31AM EDT | 6.50 | 2.02 | 2.02 | 2.12 | +0.07 | +3.59% | 2 | 13 | 162.50% |
| SNAP231006C00007000 | 2023-09-28 3:29PM EDT | 7.00 | 1.66 | 1.52 | 1.62 | 0.00 | - | 3 | 16 | 126.56% |
| SNAP231006C00007500 | 2023-10-03 3:46PM EDT | 7.50 | 1.03 | 1.03 | 1.11 | -0.18 | -14.88% | 55 | 308 | 90.63% |
| SNAP231006C00008000 | 2023-10-03 3:26PM EDT | 8.00 | 0.56 | 0.56 | 0.62 | -0.12 | -17.65% | 59 | 491 | 64.84% |
| SNAP231006C00008500 | 2023-10-03 3:54PM EDT | 8.50 | 0.22 | 0.19 | 0.21 | -0.12 | -35.29% | 1,363 | 4,406 | 50.39% |
| SNAP231006C00009000 | 2023-10-03 3:59PM EDT | 9.00 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 2,361 | 9,319 | 53.13% |
| SNAP231006C00009500 | 2023-10-03 3:52PM EDT | 9.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 372 | 3,523 | 64.06% |
| SNAP231006C00010000 | 2023-10-03 3:33PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 29 | 2,962 | 75.00% |
| SNAP231006C00010500 | 2023-10-03 3:35PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,101 | 93.75% |
| SNAP231006C00011000 | 2023-10-03 11:20AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 866 | 106.25% |
| SNAP231006C00011500 | 2023-10-02 2:50PM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 957 | 125.00% |
| SNAP231006C00012000 | 2023-09-28 1:13PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,436 | 137.50% |
| SNAP231006C00012500 | 2023-10-03 10:11AM EDT | 12.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 253 | 168.75% |
| SNAP231006C00013000 | 2023-09-20 9:36AM EDT | 13.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 106 | 181.25% |
| SNAP231006C00013500 | 2023-09-05 2:57PM EDT | 13.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 72 | 71 | 196.88% |
| SNAP231006C00014000 | 2023-09-06 10:13AM EDT | 14.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 209.38% |
| SNAP231006C00014500 | 2023-09-13 3:05PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 7 | 200.00% |
| SNAP231006C00015000 | 2023-09-12 11:02AM EDT | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 2 | 231.25% |
| SNAP231006C00017000 | 2023-09-07 3:03PM EDT | 17.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1 | 275.00% |
| SNAP231006C00017500 | 2023-08-29 1:02PM EDT | 17.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 4 | 300.00% |
Opções de vendapara6 de outubro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP231006P00005500 | 2023-08-25 9:51AM EDT | 5.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 200.00% |
| SNAP231006P00006500 | 2023-09-28 10:50AM EDT | 6.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 122 | 143.75% |
| SNAP231006P00007000 | 2023-10-03 12:57PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 155 | 93.75% |
| SNAP231006P00007500 | 2023-10-03 3:49PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 265 | 62.50% |
| SNAP231006P00008000 | 2023-10-03 3:49PM EDT | 8.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 166 | 1,134 | 51.56% |
| SNAP231006P00008500 | 2023-10-03 3:56PM EDT | 8.50 | 0.15 | 0.14 | 0.15 | +0.05 | +50.00% | 2,291 | 2,736 | 47.66% |
| SNAP231006P00009000 | 2023-10-03 3:53PM EDT | 9.00 | 0.45 | 0.48 | 0.53 | +0.10 | +28.57% | 259 | 1,068 | 53.13% |
| SNAP231006P00009500 | 2023-10-03 1:57PM EDT | 9.50 | 0.98 | 0.91 | 0.99 | +0.15 | +18.07% | 55 | 832 | 76.56% |
| SNAP231006P00010000 | 2023-10-03 3:35PM EDT | 10.00 | 1.51 | 1.41 | 1.48 | +0.21 | +16.15% | 29 | 503 | 93.75% |
| SNAP231006P00010500 | 2023-10-03 2:15PM EDT | 10.50 | 1.97 | 1.90 | 1.99 | +0.15 | +8.24% | 9 | 79 | 125.00% |
| SNAP231006P00011000 | 2023-10-02 3:14PM EDT | 11.00 | 2.36 | 2.40 | 2.50 | 0.00 | - | 1 | 3 | 154.69% |
| SNAP231006P00011500 | 2023-10-03 1:25PM EDT | 11.50 | 2.87 | 2.88 | 3.00 | -0.18 | -5.90% | 1 | 0 | 175.00% |
| SNAP231006P00012000 | 2023-09-29 3:22PM EDT | 12.00 | 3.23 | 3.40 | 3.50 | 0.00 | - | 2 | 0 | 193.75% |
| SNAP231006P00012500 | 2023-08-31 9:39AM EDT | 12.50 | 2.35 | 3.55 | 3.65 | 0.00 | - | - | 0 | 0.00% |
| SNAP231006P00013500 | 2023-09-06 10:13AM EDT | 13.50 | 3.70 | 4.90 | 5.00 | 0.00 | - | 3 | 6 | 243.75% |
| SNAP231006P00017500 | 2023-09-18 11:23AM EDT | 17.50 | 8.55 | 8.90 | 9.05 | 0.00 | - | - | 0 | 300.00% |
| SNAP231006P00020000 | 2023-09-27 1:57PM EDT | 20.00 | 11.55 | 11.40 | 11.55 | 0.00 | - | 14 | 0 | 343.75% |
© 2023 Yahoo. Todos os direitos reservados.
