Mercado fechará em 2 h 34 min

Snap Inc. (SNAP)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
11,06+0,16 (+1,42%)
A partir de 12:26PM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara1 de março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SNAP240301C000025002024-02-22 11:16AM EST2.508.458.508.650.00-614762.50%
SNAP240301C000050002024-02-27 12:24PM EST5.005.876.056.150.00-273484.38%
SNAP240301C000060002024-02-26 3:48PM EST6.004.755.055.150.00-9060384.38%
SNAP240301C000070002024-02-26 3:48PM EST7.003.774.054.150.00-324300.00%
SNAP240301C000075002024-02-26 3:13PM EST7.503.223.553.650.00-3013260.94%
SNAP240301C000080002024-02-27 10:24AM EST8.002.983.053.150.00-122225.00%
SNAP240301C000085002024-02-26 1:03PM EST8.502.262.592.640.00-84201.56%
SNAP240301C000090002024-02-28 11:34AM EST9.001.992.072.14-0.01-0.50%239159.38%
SNAP240301C000095002024-02-28 10:07AM EST9.501.311.591.64-0.14-9.66%1211132.03%
SNAP240301C000100002024-02-28 12:11PM EST10.001.101.101.14+0.18+19.57%99800100.00%
SNAP240301C000105002024-02-28 12:11PM EST10.500.640.620.65+0.19+42.22%42472469.53%
SNAP240301C000110002024-02-28 12:11PM EST11.000.220.220.23+0.08+57.14%2,6598,44150.39%
SNAP240301C000115002024-02-28 12:10PM EST11.500.060.050.06+0.02+50.00%1,5766,29250.00%
SNAP240301C000120002024-02-28 12:10PM EST12.000.020.010.020.00-5288,34557.81%
SNAP240301C000125002024-02-28 12:03PM EST12.500.010.000.010.00-1061,79965.63%
SNAP240301C000130002024-02-27 3:40PM EST13.000.010.000.010.00-272,25881.25%
SNAP240301C000135002024-02-27 3:28PM EST13.500.010.000.010.00-2568296.88%
SNAP240301C000140002024-02-28 12:04PM EST14.000.010.000.010.00-71,929112.50%
SNAP240301C000145002024-02-28 12:05PM EST14.500.010.000.010.00-20352131.25%
SNAP240301C000150002024-02-26 1:06PM EST15.000.010.000.010.00-22,077143.75%
SNAP240301C000155002024-02-26 10:24AM EST15.500.010.000.010.00-10182156.25%
SNAP240301C000160002024-02-21 12:11PM EST16.000.010.000.010.00-11,676168.75%
SNAP240301C000165002024-02-20 10:51AM EST16.500.010.000.010.00-151,785181.25%
SNAP240301C000170002024-02-16 2:04PM EST17.000.010.000.010.00-11,448187.50%
SNAP240301C000175002024-02-16 12:41PM EST17.500.010.000.010.00-11,739200.00%
SNAP240301C000180002024-02-15 11:07AM EST18.000.010.000.010.00-10733212.50%
SNAP240301C000185002024-02-23 3:04PM EST18.500.010.000.010.00-467225.00%
SNAP240301C000190002024-02-27 10:25AM EST19.000.010.000.010.00-2422237.50%
SNAP240301C000195002024-02-08 11:20AM EST19.500.010.000.020.00-1124262.50%
SNAP240301C000200002024-02-16 1:29PM EST20.000.010.000.010.00-61,212250.00%
SNAP240301C000205002024-02-09 9:40AM EST20.500.010.000.010.00-10125262.50%
SNAP240301C000210002024-02-22 11:29AM EST21.000.010.000.010.00-100627268.75%
SNAP240301C000215002024-02-07 10:26AM EST21.500.010.000.010.00-25108275.00%
SNAP240301C000220002024-02-12 11:18AM EST22.000.020.000.010.00-19303287.50%
SNAP240301C000225002024-02-20 3:18PM EST22.500.010.000.010.00-147300.00%
SNAP240301C000230002024-02-07 11:57AM EST23.000.020.000.010.00-6191300.00%
SNAP240301C000240002024-02-12 9:30AM EST24.000.010.000.010.00-12,438312.50%
SNAP240301C000250002024-02-07 3:53PM EST25.000.010.000.010.00-13341325.00%
SNAP240301C000260002024-02-07 9:32AM EST26.000.020.000.010.00-190350.00%
SNAP240301C000300002024-02-27 2:57PM EST30.000.010.000.010.00-1608387.50%
Opções de vendapara1 de março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SNAP240301P000025002024-02-13 12:34PM EST2.500.020.000.020.00--6700.00%
SNAP240301P000050002024-02-07 11:47AM EST5.000.070.000.020.00--5387.50%
SNAP240301P000070002024-02-27 2:58PM EST7.000.010.000.010.00-81,873212.50%
SNAP240301P000075002024-02-27 2:58PM EST7.500.020.000.010.00-815187.50%
SNAP240301P000080002024-02-20 10:28AM EST8.000.010.000.010.00-3295156.25%
SNAP240301P000085002024-02-26 10:54AM EST8.500.010.000.610.00-121332.03%
SNAP240301P000090002024-02-26 1:52PM EST9.000.010.000.010.00-111,524106.25%
SNAP240301P000095002024-02-27 3:57PM EST9.500.010.000.010.00-529281.25%
SNAP240301P000100002024-02-28 11:45AM EST10.000.010.000.01-0.01-50.00%1343,84756.25%
SNAP240301P000105002024-02-28 12:05PM EST10.500.020.020.03-0.04-66.67%8342,46749.22%
SNAP240301P000110002024-02-28 12:11PM EST11.000.110.110.12-0.16-59.26%7743,60836.72%
SNAP240301P000115002024-02-28 12:06PM EST11.500.450.430.46-0.19-29.69%951,47632.81%
SNAP240301P000120002024-02-28 12:06PM EST12.000.910.890.93-0.20-18.02%247900.00%
SNAP240301P000125002024-02-28 11:15AM EST12.501.481.371.44-0.13-8.07%232490.00%
SNAP240301P000130002024-02-28 11:48AM EST13.002.011.881.92-0.13-6.07%2450.00%
SNAP240301P000135002024-02-28 9:31AM EST13.502.492.382.42-0.11-4.23%15410.00%
SNAP240301P000140002024-02-28 9:31AM EST14.003.182.882.92-0.06-1.85%1190.00%
SNAP240301P000145002024-02-28 11:52AM EST14.503.543.403.45-0.07-1.94%10420131.25%
SNAP240301P000150002024-02-27 1:40PM EST15.004.053.853.950.00-111143.75%
SNAP240301P000155002024-02-27 9:57AM EST15.504.644.354.450.00-33156.25%
SNAP240301P000160002024-02-23 11:55AM EST16.005.394.854.950.00-11168.75%
SNAP240301P000165002024-02-20 2:16PM EST16.505.605.355.450.00-10181.25%
SNAP240301P000170002024-02-15 10:36AM EST17.005.345.905.950.00-310187.50%
SNAP240301P000175002024-02-08 1:47PM EST17.506.456.356.450.00-511200.00%
SNAP240301P000180002024-02-07 11:49AM EST18.006.756.856.950.00-80212.50%
SNAP240301P000185002024-02-07 9:32AM EST18.504.757.357.450.00-10225.00%
SNAP240301P000190002024-02-22 10:46AM EST19.008.157.857.950.00-11237.50%
SNAP240301P000195002024-02-02 3:38PM EST19.503.508.358.450.00-70237.50%
SNAP240301P000200002024-02-07 9:49AM EST20.008.088.858.950.00-23250.00%
SNAP240301P000210002024-02-26 11:08AM EST21.0010.259.859.950.00-42275.00%
SNAP240301P000220002024-02-27 1:29PM EST22.0011.0810.8510.950.00-150287.50%
SNAP240301P000225002024-02-27 2:35PM EST22.5011.6511.3511.450.00-600300.00%
SNAP240301P000230002024-02-27 2:35PM EST23.0012.1311.8511.950.00-450300.00%
SNAP240301P000240002024-02-26 3:39PM EST24.0013.2812.8512.950.00-6030312.50%
SNAP240301P000250002024-02-26 3:48PM EST25.0014.3113.8513.950.00-1160325.00%
SNAP240301P000260002024-02-26 3:48PM EST26.0015.2914.8514.950.00-9075350.00%
SNAP240301P000300002024-02-23 9:31AM EST30.0019.2118.8518.950.00-33387.50%