Mercado fechará em 3 h 51 min

Snap Inc. (SNAP)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
11,55+0,10 (+0,83%)
A partir de 12:08PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara28 de março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SNAP240328C000050002024-03-21 11:35AM EDT5.006.256.506.600.00-44650.00%
SNAP240328C000060002024-03-15 11:10AM EDT6.005.385.455.600.00-11728.13%
SNAP240328C000065002024-03-26 2:00PM EDT6.505.074.955.200.00-6032581.25%
SNAP240328C000070002024-03-27 9:41AM EDT7.004.304.304.600.00-1111578.13%
SNAP240328C000075002024-03-26 2:00PM EDT7.504.073.904.050.00-6040350.00%
SNAP240328C000080002024-03-26 10:11AM EDT8.003.603.003.550.00-115300.00%
SNAP240328C000085002024-03-22 11:05AM EDT8.502.832.983.100.00-127384.38%
SNAP240328C000090002024-03-28 11:33AM EDT9.002.452.462.56+0.01+0.41%4759250.00%
SNAP240328C000095002024-03-27 10:24AM EDT9.501.791.992.060.00-1120206.25%
SNAP240328C000100002024-03-28 11:31AM EDT10.001.491.511.56+0.09+6.43%18492159.38%
SNAP240328C000105002024-03-28 10:02AM EDT10.501.051.001.05+0.17+19.32%1429693.75%
SNAP240328C000110002024-03-28 11:53AM EDT11.000.530.510.55+0.08+18.60%3977,38853.13%
SNAP240328C000115002024-03-28 11:48AM EDT11.500.070.070.08-0.01-11.11%1,5289,96822.66%
SNAP240328C000120002024-03-28 11:52AM EDT12.000.010.010.020.00-1,0076,38156.25%
SNAP240328C000125002024-03-28 10:19AM EDT12.500.010.000.01-0.01-50.00%645,06478.13%
SNAP240328C000130002024-03-28 11:31AM EDT13.000.010.000.010.00-32,172112.50%
SNAP240328C000135002024-03-28 11:23AM EDT13.500.010.000.010.00-2461137.50%
SNAP240328C000140002024-03-27 10:40AM EDT14.000.010.000.010.00-11472162.50%
SNAP240328C000145002024-03-22 12:16PM EDT14.500.010.000.020.00-1274212.50%
SNAP240328C000150002024-03-22 10:56AM EDT15.000.010.000.010.00-51,058212.50%
SNAP240328C000155002024-03-27 1:51PM EDT15.500.010.000.020.00-2393262.50%
SNAP240328C000160002024-03-14 9:51AM EDT16.000.030.000.010.00-4113262.50%
SNAP240328C000165002024-03-25 3:59PM EDT16.500.010.000.020.00-219306.25%
SNAP240328C000170002024-03-19 11:42AM EDT17.000.010.000.010.00-1224300.00%
SNAP240328C000175002024-03-13 1:08PM EDT17.500.030.000.020.00--2350.00%
SNAP240328C000180002024-02-14 1:49PM EDT18.000.040.000.030.00-128387.50%
SNAP240328C000190002024-02-16 10:55AM EDT19.000.040.000.030.00-11425.00%
SNAP240328C000200002024-03-27 3:08PM EDT20.000.010.000.010.00-13400.00%
SNAP240328C000210002024-02-22 12:31PM EDT21.000.010.000.230.00-1222693.75%
SNAP240328C000230002024-03-21 3:14PM EDT23.000.010.000.020.00--15537.50%
SNAP240328C000250002024-03-25 9:30AM EDT25.000.010.000.010.00-11550.00%
Opções de vendapara28 de março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SNAP240328P000065002024-03-18 1:15PM EDT6.500.010.000.010.00--1450.00%
SNAP240328P000070002024-03-07 11:20AM EDT7.000.010.000.010.00-112387.50%
SNAP240328P000075002024-03-07 11:20AM EDT7.500.010.000.010.00-13350.00%
SNAP240328P000080002024-03-19 9:41AM EDT8.000.010.000.010.00-187300.00%
SNAP240328P000085002024-03-15 3:53PM EDT8.500.020.000.010.00-1171250.00%
SNAP240328P000090002024-03-22 1:32PM EDT9.000.010.000.010.00-14238212.50%
SNAP240328P000095002024-03-27 9:31AM EDT9.500.020.000.010.00-2171175.00%
SNAP240328P000100002024-03-27 1:56PM EDT10.000.010.000.010.00-71,269131.25%
SNAP240328P000105002024-03-28 10:40AM EDT10.500.010.000.010.00-32,39193.75%
SNAP240328P000110002024-03-28 11:40AM EDT11.000.010.000.010.00-1376,08353.13%
SNAP240328P000115002024-03-28 11:49AM EDT11.500.050.040.05-0.10-66.67%1,2213,41328.91%
SNAP240328P000120002024-03-28 11:46AM EDT12.000.500.460.50-0.11-18.03%1,0922,15664.06%
SNAP240328P000125002024-03-28 9:48AM EDT12.500.870.951.13-0.21-19.44%26330155.47%
SNAP240328P000130002024-03-28 10:37AM EDT13.001.461.441.54-0.25-14.62%54159.38%
SNAP240328P000135002024-03-27 2:51PM EDT13.502.141.942.060.00-512206.25%
SNAP240328P000140002024-03-26 2:38PM EDT14.002.522.442.520.00-130215.63%
SNAP240328P000145002024-03-26 2:38PM EDT14.502.942.933.050.00-85262.50%
SNAP240328P000150002024-03-26 2:38PM EDT15.003.493.453.750.00-107404.69%
SNAP240328P000155002024-03-26 2:38PM EDT15.503.953.904.050.00-80287.50%
SNAP240328P000160002024-03-26 2:38PM EDT16.004.454.404.550.00-106312.50%
SNAP240328P000165002024-03-26 2:38PM EDT16.505.004.905.050.00-120337.50%
SNAP240328P000170002024-03-25 9:57AM EDT17.005.555.455.500.00-190362.50%
SNAP240328P000175002024-03-20 3:07PM EDT17.506.155.906.050.00--0381.25%
SNAP240328P000190002024-03-28 10:47AM EDT19.007.447.407.55-0.40-5.10%150443.75%
SNAP240328P000200002024-03-28 10:47AM EDT20.008.417.908.95+0.11+1.33%300945.31%
SNAP240328P000250002024-03-25 3:45PM EDT25.0013.7513.4513.500.00--1637.50%