Mercado abrirá em 4 h 33 min

Snap Inc. (SNAP)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
16,43+0,38 (+2,37%)
No fechamento: 04:00PM EDT
16,40 -0,03 (-0,18%)
Pré-Abertura: 04:21AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara24 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SNAP240524C000060002024-05-20 3:07PM EDT6.0011.130.000.000.00-45000.00%
SNAP240524C000065002024-05-20 3:35PM EDT6.509.850.000.000.00-51000.00%
SNAP240524C000070002024-05-20 3:44PM EDT7.009.300.000.000.00-48000.00%
SNAP240524C000075002024-05-20 2:32PM EDT7.509.150.000.000.00-54200.00%
SNAP240524C000080002024-05-20 2:56PM EDT8.008.480.000.000.00-39000.00%
SNAP240524C000085002024-05-20 3:30PM EDT8.508.020.000.000.00-39000.00%
SNAP240524C000090002024-05-20 3:44PM EDT9.007.300.000.000.00-36000.00%
SNAP240524C000095002024-05-20 3:35PM EDT9.506.850.000.000.00-24000.00%
SNAP240524C000100002024-05-20 12:58PM EDT10.006.610.000.000.00-12000.00%
SNAP240524C000105002024-05-15 3:07PM EDT10.505.600.000.000.00-600.00%
SNAP240524C000110002024-05-17 3:43PM EDT11.005.100.000.000.00-39900.00%
SNAP240524C000115002024-05-17 2:39PM EDT11.504.550.000.000.00-200.00%
SNAP240524C000120002024-05-17 3:43PM EDT12.004.150.000.000.00-8400.00%
SNAP240524C000125002024-05-20 12:47PM EDT12.503.800.000.000.00-1100.00%
SNAP240524C000130002024-05-20 1:44PM EDT13.003.380.000.000.00-2100.00%
SNAP240524C000135002024-05-20 1:43PM EDT13.502.910.000.000.00-5000.00%
SNAP240524C000140002024-05-20 2:35PM EDT14.002.540.000.000.00-9300.00%
SNAP240524C000145002024-05-20 1:58PM EDT14.502.010.000.000.00-1800.00%
SNAP240524C000150002024-05-20 2:49PM EDT15.001.510.000.000.00-6100.00%
SNAP240524C000155002024-05-20 3:51PM EDT15.501.000.000.000.00-37400.00%
SNAP240524C000160002024-05-20 3:59PM EDT16.000.650.000.000.00-3,67300.00%
SNAP240524C000165002024-05-20 3:59PM EDT16.500.370.000.000.00-41,48901.56%
SNAP240524C000170002024-05-20 3:59PM EDT17.000.230.000.000.00-13,045012.50%
SNAP240524C000175002024-05-20 3:57PM EDT17.500.130.000.000.00-1,829012.50%
SNAP240524C000180002024-05-20 3:59PM EDT18.000.090.000.000.00-929025.00%
SNAP240524C000185002024-05-20 2:41PM EDT18.500.060.000.000.00-691025.00%
SNAP240524C000190002024-05-20 2:26PM EDT19.000.040.000.000.00-67050.00%
SNAP240524C000195002024-05-20 3:31PM EDT19.500.030.000.000.00-16050.00%
SNAP240524C000200002024-05-20 2:41PM EDT20.000.030.000.000.00-20050.00%
SNAP240524C000205002024-05-20 10:27AM EDT20.500.020.000.000.00-17050.00%
SNAP240524C000210002024-05-20 1:56PM EDT21.000.020.000.000.00-141050.00%
SNAP240524C000215002024-05-20 1:40PM EDT21.500.010.000.000.00-160050.00%
SNAP240524C000220002024-05-20 3:51PM EDT22.000.010.000.000.00-87050.00%
SNAP240524C000225002024-05-20 3:46PM EDT22.500.010.000.000.00-63050.00%
SNAP240524C000230002024-05-15 9:42AM EDT23.000.010.000.000.00-50050.00%
SNAP240524C000240002024-05-08 11:24AM EDT24.000.030.000.000.00--050.00%
SNAP240524C000250002024-05-14 3:09PM EDT25.000.010.000.000.00-55050.00%
SNAP240524C000260002024-05-13 1:50PM EDT26.000.010.000.000.00-9050.00%
SNAP240524C000320002024-05-20 1:46PM EDT32.000.010.000.000.00-3050.00%
Opções de vendapara24 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SNAP240524P000025002024-05-03 10:11AM EDT2.500.010.000.000.00-1050.00%
SNAP240524P000060002024-05-20 11:36AM EDT6.000.030.000.000.00-46050.00%
SNAP240524P000065002024-05-20 12:47PM EDT6.500.020.000.000.00-65050.00%
SNAP240524P000070002024-05-20 12:47PM EDT7.000.030.000.000.00-25050.00%
SNAP240524P000075002024-04-26 2:08PM EDT7.500.030.000.000.00-11050.00%
SNAP240524P000080002024-05-08 12:12PM EDT8.000.020.000.000.00-3050.00%
SNAP240524P000085002024-05-10 2:08PM EDT8.500.020.000.000.00-4050.00%
SNAP240524P000090002024-05-14 11:00AM EDT9.000.020.000.000.00-10050.00%
SNAP240524P000095002024-04-26 10:40AM EDT9.500.050.000.000.00-20050.00%
SNAP240524P000100002024-05-20 11:36AM EDT10.000.010.000.000.00-6050.00%
SNAP240524P000105002024-05-20 10:07AM EDT10.500.010.000.000.00-3050.00%
SNAP240524P000110002024-05-20 10:07AM EDT11.000.020.000.000.00-3050.00%
SNAP240524P000115002024-05-15 3:52PM EDT11.500.010.000.000.00-2050.00%
SNAP240524P000120002024-05-20 1:56PM EDT12.000.010.000.000.00-10050.00%
SNAP240524P000125002024-05-17 3:29PM EDT12.500.010.000.000.00-11050.00%
SNAP240524P000130002024-05-16 2:11PM EDT13.000.020.000.000.00-11050.00%
SNAP240524P000135002024-05-20 3:27PM EDT13.500.020.000.000.00-434050.00%
SNAP240524P000140002024-05-20 3:48PM EDT14.000.010.000.000.00-90050.00%
SNAP240524P000145002024-05-20 11:17AM EDT14.500.010.000.000.00-767025.00%
SNAP240524P000150002024-05-20 3:55PM EDT15.000.030.000.000.00-301025.00%
SNAP240524P000155002024-05-20 3:50PM EDT15.500.090.000.000.00-3,659012.50%
SNAP240524P000160002024-05-20 3:58PM EDT16.000.200.000.000.00-3,63006.25%
SNAP240524P000165002024-05-20 3:59PM EDT16.500.440.000.000.00-2,02700.00%
SNAP240524P000170002024-05-20 3:59PM EDT17.000.780.000.000.00-90100.00%
SNAP240524P000175002024-05-20 12:52PM EDT17.501.280.000.000.00-5800.00%
SNAP240524P000180002024-05-20 10:08AM EDT18.001.500.000.000.00-800.00%
SNAP240524P000185002024-05-20 2:54PM EDT18.502.080.000.000.00-2200.00%
SNAP240524P000190002024-05-20 10:46AM EDT19.002.500.000.000.00-200.00%
SNAP240524P000200002024-05-14 10:01AM EDT20.004.250.000.000.00-100.00%
SNAP240524P000205002024-05-10 12:28PM EDT20.505.000.000.000.00--00.00%
SNAP240524P000220002024-05-15 11:57AM EDT22.006.150.000.000.00--00.00%
SNAP240524P000225002024-04-24 10:09AM EDT22.5011.350.000.000.00--00.00%
SNAP240524P000235002024-05-15 11:57AM EDT23.507.650.000.000.00--00.00%
SNAP240524P000300002024-05-01 3:18PM EDT30.0013.740.000.000.00--00.00%