Mercado abrirá em 9 h 29 min
BOVESPA
127.122,25 +1.198,06 (+0,95%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.677,05 -50,93 (-0,09%) PETROLEO CRU
79,14 +0,19 (+0,24%) OURO
2.310,00 +0,40 (+0,02%) Bitcoin USD
59.740,73 +2.113,43 (+3,67%)
Snap Inc. (SNAP)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara3 de maio de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240503C00001500 | 2024-05-02 10:40AM EDT | 1.50 | 14.39 | 14.70 | 14.85 | +0.07 | +0.49% | 357 | 197 | 2,325.00% |
| SNAP240503C00003000 | 2024-05-02 1:59PM EDT | 3.00 | 13.05 | 13.20 | 13.35 | +0.30 | +2.35% | 514 | 172 | 1,637.50% |
| SNAP240503C00003500 | 2024-05-02 12:01PM EDT | 3.50 | 12.64 | 12.70 | 14.85 | +0.16 | +1.28% | 180 | 38 | 3,175.00% |
| SNAP240503C00004000 | 2024-05-02 1:23PM EDT | 4.00 | 12.00 | 12.20 | 13.60 | +0.18 | +1.52% | 180 | 107 | 2,412.50% |
| SNAP240503C00004500 | 2024-05-02 1:51PM EDT | 4.50 | 11.53 | 11.70 | 11.85 | -0.01 | -0.09% | 180 | 63 | 1,250.00% |
| SNAP240503C00006000 | 2024-05-02 1:51PM EDT | 6.00 | 10.05 | 10.15 | 10.35 | +0.01 | +0.10% | 150 | 93 | 987.50% |
| SNAP240503C00006500 | 2024-05-02 1:23PM EDT | 6.50 | 9.50 | 9.70 | 9.85 | +0.05 | +0.53% | 135 | 101 | 912.50% |
| SNAP240503C00007000 | 2024-05-02 1:40PM EDT | 7.00 | 9.09 | 9.25 | 9.35 | +0.17 | +1.91% | 71 | 41 | 50.00% |
| SNAP240503C00007500 | 2024-05-02 12:01PM EDT | 7.50 | 8.66 | 8.70 | 9.40 | +1.36 | +18.63% | 60 | 15 | 1,095.31% |
| SNAP240503C00008000 | 2024-05-02 12:06PM EDT | 8.00 | 8.07 | 8.20 | 9.20 | +1.87 | +30.16% | 60 | 65 | 1,160.94% |
| SNAP240503C00008500 | 2024-05-02 1:40PM EDT | 8.50 | 7.56 | 7.70 | 7.85 | -0.04 | -0.53% | 11 | 131 | 668.75% |
| SNAP240503C00009000 | 2024-05-02 1:25PM EDT | 9.00 | 7.00 | 7.20 | 7.35 | +0.20 | +2.94% | 1 | 226 | 618.75% |
| SNAP240503C00009500 | 2024-05-02 2:32PM EDT | 9.50 | 6.60 | 6.70 | 7.80 | +0.20 | +3.12% | 1 | 86 | 965.63% |
| SNAP240503C00010000 | 2024-05-02 12:29PM EDT | 10.00 | 6.05 | 5.25 | 7.10 | +0.10 | +1.68% | 23 | 1,317 | 1,105.47% |
| SNAP240503C00010500 | 2024-05-02 1:49PM EDT | 10.50 | 5.80 | 5.70 | 6.10 | +1.19 | +25.81% | 13 | 1,565 | 546.88% |
| SNAP240503C00011000 | 2024-05-02 3:48PM EDT | 11.00 | 5.19 | 5.25 | 5.35 | +0.34 | +7.01% | 51 | 2,238 | 50.00% |
| SNAP240503C00011500 | 2024-05-02 3:50PM EDT | 11.50 | 4.77 | 4.75 | 4.85 | +0.42 | +9.66% | 48 | 1,249 | 50.00% |
| SNAP240503C00012000 | 2024-05-02 3:59PM EDT | 12.00 | 4.28 | 4.25 | 4.35 | +0.38 | +9.74% | 26 | 1,285 | 50.00% |
| SNAP240503C00012500 | 2024-05-02 3:57PM EDT | 12.50 | 3.76 | 3.75 | 3.85 | +0.33 | +9.62% | 23 | 1,013 | 50.00% |
| SNAP240503C00013000 | 2024-05-02 3:43PM EDT | 13.00 | 3.15 | 3.25 | 3.80 | 0.00 | - | 93 | 3,609 | 404.69% |
| SNAP240503C00013500 | 2024-05-02 3:57PM EDT | 13.50 | 2.76 | 2.69 | 2.95 | +0.12 | +4.55% | 46 | 2,790 | 196.88% |
| SNAP240503C00014000 | 2024-05-02 3:53PM EDT | 14.00 | 2.30 | 2.28 | 2.47 | +0.46 | +25.00% | 234 | 4,530 | 218.75% |
| SNAP240503C00014500 | 2024-05-02 3:53PM EDT | 14.50 | 1.85 | 1.76 | 2.00 | +0.45 | +32.14% | 463 | 4,270 | 183.59% |
| SNAP240503C00015000 | 2024-05-02 3:59PM EDT | 15.00 | 1.30 | 1.07 | 1.40 | +0.36 | +38.30% | 3,695 | 10,588 | 154.69% |
| SNAP240503C00015500 | 2024-05-02 3:59PM EDT | 15.50 | 0.79 | 0.80 | 0.85 | +0.24 | +43.64% | 1,148 | 5,718 | 71.88% |
| SNAP240503C00016000 | 2024-05-02 3:59PM EDT | 16.00 | 0.42 | 0.40 | 0.43 | +0.16 | +61.54% | 5,236 | 7,886 | 69.53% |
| SNAP240503C00016500 | 2024-05-02 3:59PM EDT | 16.50 | 0.15 | 0.15 | 0.17 | +0.03 | +25.00% | 6,409 | 5,312 | 72.27% |
| SNAP240503C00017000 | 2024-05-02 3:59PM EDT | 17.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 2,568 | 6,733 | 73.44% |
| SNAP240503C00017500 | 2024-05-02 3:58PM EDT | 17.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 480 | 978 | 81.25% |
| SNAP240503C00018000 | 2024-05-02 3:58PM EDT | 18.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 269 | 524 | 106.25% |
| SNAP240503C00018500 | 2024-05-01 1:23PM EDT | 18.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 412 | 121.88% |
| SNAP240503C00019000 | 2024-05-02 3:59PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 392 | 131.25% |
| SNAP240503C00019500 | 2024-04-25 3:54PM EDT | 19.50 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 60 | 150.00% |
| SNAP240503C00020000 | 2024-05-02 9:45AM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 1,063 | 181.25% |
| SNAP240503C00020500 | 2024-04-30 10:48AM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 143 | 187.50% |
| SNAP240503C00021000 | 2024-05-02 3:30PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 683 | 200.00% |
| SNAP240503C00021500 | 2024-04-26 10:03AM EDT | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 108 | 109 | 212.50% |
| SNAP240503C00022000 | 2024-04-26 9:57AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 231.25% |
| SNAP240503C00022500 | 2024-04-24 12:27PM EDT | 22.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 140 | 250.00% |
| SNAP240503C00023000 | 2024-05-01 12:40PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 83 | 262.50% |
| SNAP240503C00023500 | 2024-05-01 2:48PM EDT | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 813 | 275.00% |
Opções de vendapara3 de maio de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240503P00000500 | 2024-04-25 3:34PM EDT | 0.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 600 | 2,600.00% |
| SNAP240503P00005000 | 2024-04-26 10:07AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 12 | 850.00% |
| SNAP240503P00006000 | 2024-04-26 10:10AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 133 | 725.00% |
| SNAP240503P00006500 | 2024-04-26 9:30AM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 410 | 675.00% |
| SNAP240503P00007000 | 2024-04-26 9:45AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 920 | 625.00% |
| SNAP240503P00007500 | 2024-05-02 9:52AM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 949 | 575.00% |
| SNAP240503P00008000 | 2024-05-02 3:20PM EDT | 8.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 75 | 1,722 | 525.00% |
| SNAP240503P00008500 | 2024-05-02 3:51PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 96 | 1,887 | 475.00% |
| SNAP240503P00009000 | 2024-05-02 3:51PM EDT | 9.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 625 | 5,683 | 450.00% |
| SNAP240503P00009500 | 2024-05-02 10:06AM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,085 | 400.00% |
| SNAP240503P00010000 | 2024-05-01 2:30PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,675 | 375.00% |
| SNAP240503P00010500 | 2024-05-02 10:14AM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 820 | 6,778 | 337.50% |
| SNAP240503P00011000 | 2024-05-02 2:18PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 9,720 | 300.00% |
| SNAP240503P00011500 | 2024-05-01 3:57PM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,828 | 275.00% |
| SNAP240503P00012000 | 2024-05-01 9:31AM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 2,348 | 50.00% |
| SNAP240503P00012500 | 2024-05-02 11:36AM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,599 | 212.50% |
| SNAP240503P00013000 | 2024-05-02 2:59PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 4,903 | 187.50% |
| SNAP240503P00013500 | 2024-05-02 3:24PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 4,375 | 162.50% |
| SNAP240503P00014000 | 2024-05-02 3:28PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 198 | 6,422 | 131.25% |
| SNAP240503P00014500 | 2024-05-02 3:54PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 908 | 8,093 | 106.25% |
| SNAP240503P00015000 | 2024-05-02 3:59PM EDT | 15.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 9,384 | 9,687 | 93.75% |
| SNAP240503P00015500 | 2024-05-02 3:59PM EDT | 15.50 | 0.04 | 0.02 | 0.04 | -0.14 | -77.78% | 4,614 | 2,416 | 75.00% |
| SNAP240503P00016000 | 2024-05-02 3:59PM EDT | 16.00 | 0.13 | 0.11 | 0.13 | -0.29 | -69.05% | 2,398 | 1,282 | 71.09% |
| SNAP240503P00016500 | 2024-05-02 3:59PM EDT | 16.50 | 0.37 | 0.34 | 0.37 | -0.39 | -51.32% | 469 | 266 | 70.70% |
| SNAP240503P00017000 | 2024-05-02 3:59PM EDT | 17.00 | 0.77 | 0.62 | 0.76 | -0.36 | -31.86% | 174 | 82 | 81.25% |
| SNAP240503P00018000 | 2024-05-02 2:25PM EDT | 18.00 | 1.94 | 1.56 | 1.82 | -0.22 | -10.19% | 87 | 166 | 179.69% |
| SNAP240503P00018500 | 2024-05-02 2:04PM EDT | 18.50 | 2.42 | 1.99 | 2.34 | -0.78 | -24.38% | 3 | 2 | 221.88% |
| SNAP240503P00019000 | 2024-05-02 10:12AM EDT | 19.00 | 3.15 | 2.54 | 2.78 | +0.34 | +12.10% | 5 | 10 | 215.63% |
| SNAP240503P00019500 | 2024-05-01 1:35PM EDT | 19.50 | 3.70 | 2.88 | 3.30 | 0.00 | - | 1 | 0 | 256.25% |
| SNAP240503P00020000 | 2024-05-02 9:51AM EDT | 20.00 | 4.20 | 3.00 | 3.75 | +0.10 | +2.44% | 1 | 3 | 240.63% |
| SNAP240503P00020500 | 2024-05-01 3:41PM EDT | 20.50 | 4.65 | 3.40 | 4.25 | 0.00 | - | 15 | 27 | 262.50% |
| SNAP240503P00021000 | 2024-05-01 3:49PM EDT | 21.00 | 5.10 | 3.80 | 4.80 | 0.00 | - | 22 | 0 | 329.69% |
| SNAP240503P00021500 | 2024-05-01 3:49PM EDT | 21.50 | 5.65 | 5.15 | 5.30 | 0.00 | - | 3 | 2 | 268.75% |
| SNAP240503P00022000 | 2024-05-01 3:49PM EDT | 22.00 | 6.05 | 5.65 | 5.80 | 0.00 | - | 4 | 5 | 287.50% |
| SNAP240503P00022500 | 2024-04-29 10:11AM EDT | 22.50 | 7.80 | 5.30 | 6.25 | 0.00 | - | 65 | 0 | 343.75% |
| SNAP240503P00023000 | 2024-04-29 10:40AM EDT | 23.00 | 8.30 | 5.80 | 6.90 | 0.00 | - | 8 | 0 | 486.72% |
| SNAP240503P00023500 | 2024-04-29 9:43AM EDT | 23.50 | 9.25 | 6.15 | 7.30 | 0.00 | - | 6 | 0 | 434.38% |
© 2024 Yahoo. Todos os direitos reservados.