Mercado abrirá em 6 mins

Snap Inc. (SNAP)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
11,11+0,54 (+5,11%)
No fechamento: 04:03PM EDT
11,33 +0,22 (+1,98%)
Pré-Abertura: 08:53AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara12 de agosto de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SNAP220812C000030002022-08-11 10:41AM EDT3.008.600.000.000.00-250.00%
SNAP220812C000040002022-08-09 9:30AM EDT4.006.250.000.000.00-140.00%
SNAP220812C000050002022-08-08 10:14AM EDT5.005.690.000.000.00-110.00%
SNAP220812C000055002022-08-10 1:36PM EDT5.505.160.000.000.00-130.00%
SNAP220812C000060002022-08-11 10:36AM EDT6.005.700.000.000.00-200.00%
SNAP220812C000065002022-08-11 11:47AM EDT6.504.650.000.000.00-4100.00%
SNAP220812C000070002022-08-11 3:16PM EDT7.004.050.000.000.00-7640.00%
SNAP220812C000075002022-08-11 9:45AM EDT7.503.400.000.000.00-290.00%
SNAP220812C000080002022-08-11 12:32PM EDT8.003.200.000.000.00-14870.00%
SNAP220812C000085002022-08-11 12:00PM EDT8.502.630.000.000.00-462880.00%
SNAP220812C000090002022-08-11 3:19PM EDT9.002.070.000.000.00-1444680.00%
SNAP220812C000095002022-08-11 3:32PM EDT9.501.590.000.000.00-4181,2150.00%
SNAP220812C000100002022-08-11 3:59PM EDT10.001.100.000.000.00-3,5146,5150.00%
SNAP220812C000105002022-08-11 3:57PM EDT10.500.610.000.000.00-4,83712,7940.00%
SNAP220812C000110002022-08-11 3:59PM EDT11.000.250.000.000.00-21,34211,2260.00%
SNAP220812C000115002022-08-11 3:59PM EDT11.500.080.000.000.00-21,90010,90725.00%
SNAP220812C000120002022-08-11 3:59PM EDT12.000.040.000.000.00-25,1478,90650.00%
SNAP220812C000125002022-08-11 3:59PM EDT12.500.030.000.000.00-3,6652,71050.00%
SNAP220812C000130002022-08-11 3:58PM EDT13.000.020.000.000.00-2,1942,68950.00%
SNAP220812C000135002022-08-11 3:19PM EDT13.500.010.000.000.00-3031,58950.00%
SNAP220812C000140002022-08-11 3:29PM EDT14.000.010.000.000.00-3115,07350.00%
SNAP220812C000145002022-08-11 3:43PM EDT14.500.010.000.000.00-7171150.00%
SNAP220812C000150002022-08-11 3:42PM EDT15.000.010.000.000.00-1712,65250.00%
SNAP220812C000155002022-08-11 10:08AM EDT15.500.010.000.000.00-1351,75350.00%
SNAP220812C000160002022-08-11 10:20AM EDT16.000.010.000.000.00-721,50050.00%
SNAP220812C000165002022-08-08 3:28PM EDT16.500.010.000.000.00-61,41750.00%
SNAP220812C000170002022-08-09 10:35AM EDT17.000.010.000.000.00-3034050.00%
SNAP220812C000175002022-08-03 3:41PM EDT17.500.020.000.000.00-2023650.00%
SNAP220812C000180002022-08-10 2:22PM EDT18.000.010.000.000.00-164850.00%
SNAP220812C000185002022-08-09 12:10PM EDT18.500.010.000.000.00-448850.00%
SNAP220812C000190002022-08-09 1:45PM EDT19.000.010.000.000.00-120550.00%
SNAP220812C000200002022-08-09 2:02PM EDT20.000.010.000.000.00-265050.00%
SNAP220812C000210002022-08-05 12:38PM EDT21.000.010.000.000.00-122950.00%
SNAP220812C000220002022-08-03 3:41PM EDT22.000.010.000.000.00-127450.00%
SNAP220812C000230002022-07-29 11:53AM EDT23.000.010.000.000.00-227150.00%
SNAP220812C000240002022-08-02 11:59AM EDT24.000.010.000.000.00-146450.00%
SNAP220812C000250002022-07-22 3:48PM EDT25.000.010.000.000.00-2241,07750.00%
SNAP220812C000260002022-07-22 2:24PM EDT26.000.010.000.000.00-1583950.00%
SNAP220812C000300002022-08-10 9:30AM EDT30.000.010.000.000.00-12750.00%
Opções de vendapara12 de agosto de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SNAP220812P000030002022-07-27 1:47PM EDT3.000.010.000.000.00--550.00%
SNAP220812P000050002022-07-18 12:20PM EDT5.000.010.000.000.00--1050.00%
SNAP220812P000055002022-07-28 9:30AM EDT5.500.030.000.000.00--150.00%
SNAP220812P000060002022-08-05 11:09AM EDT6.000.010.000.000.00-252,58850.00%
SNAP220812P000065002022-08-03 3:41PM EDT6.500.020.000.000.00-12250.00%
SNAP220812P000070002022-08-09 10:35AM EDT7.000.010.000.000.00-201,83250.00%
SNAP220812P000075002022-08-05 12:50PM EDT7.500.010.000.000.00-1629750.00%
SNAP220812P000080002022-08-09 2:10PM EDT8.000.010.000.000.00-227,59450.00%
SNAP220812P000085002022-08-11 10:29AM EDT8.500.010.000.000.00-316,70050.00%
SNAP220812P000090002022-08-11 3:44PM EDT9.000.010.000.000.00-334,65750.00%
SNAP220812P000095002022-08-11 2:54PM EDT9.500.010.000.000.00-2073,20950.00%
SNAP220812P000100002022-08-11 3:59PM EDT10.000.020.000.000.00-1,7135,40550.00%
SNAP220812P000105002022-08-11 3:59PM EDT10.500.030.000.000.00-6,5054,64825.00%
SNAP220812P000110002022-08-11 3:59PM EDT11.000.160.000.000.00-14,1555,0906.25%
SNAP220812P000115002022-08-11 3:58PM EDT11.500.510.000.000.00-12,6323,8600.00%
SNAP220812P000120002022-08-11 3:46PM EDT12.000.950.000.000.00-2,5841,0710.00%
SNAP220812P000125002022-08-11 3:40PM EDT12.501.450.000.000.00-981270.00%
SNAP220812P000130002022-08-11 3:46PM EDT13.001.950.000.000.00-2063890.00%
SNAP220812P000135002022-08-11 11:46AM EDT13.502.360.000.000.00-363360.00%
SNAP220812P000140002022-08-11 10:42AM EDT14.002.410.000.000.00-3766560.00%
SNAP220812P000145002022-08-11 11:41AM EDT14.503.270.000.000.00-3190.00%
SNAP220812P000150002022-08-10 11:00AM EDT15.004.300.000.000.00-13220.00%
SNAP220812P000155002022-08-11 10:45AM EDT15.504.000.000.000.00-291150.00%
SNAP220812P000160002022-08-11 9:57AM EDT16.004.800.000.000.00-992640.00%
SNAP220812P000165002022-08-11 9:56AM EDT16.505.300.000.000.00-79990.00%
SNAP220812P000170002022-08-10 9:58AM EDT17.006.350.000.000.00-3990.00%
SNAP220812P000175002022-07-22 10:26AM EDT17.507.050.000.000.00-1330.00%
SNAP220812P000180002022-08-04 11:48AM EDT18.007.790.000.000.00-100.00%
SNAP220812P000185002022-08-11 9:46AM EDT18.507.500.000.000.00-45450.00%
SNAP220812P000190002022-07-29 11:09AM EDT19.009.200.000.000.00-4130.00%
SNAP220812P000200002022-07-05 10:48AM EDT20.006.609.659.850.00--11,203.13%
SNAP220812P000210002022-08-11 9:50AM EDT21.009.900.000.000.00-220.00%
SNAP220812P000220002022-07-15 12:00PM EDT22.008.300.000.000.00--00.00%
SNAP220812P000230002022-08-10 10:33AM EDT23.0012.310.000.000.00-330.00%
SNAP220812P000240002022-07-21 11:48AM EDT24.008.050.000.000.00-5600.00%
SNAP220812P000260002022-07-22 9:45AM EDT26.0015.350.000.000.00-100.00%
SNAP220812P000300002022-08-11 9:56AM EDT30.0018.800.000.000.00-660.00%