Mercado fechará em 1 h 58 min
BOVESPA
127.744,41 -1.736,48 (-1,34%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.866,94 +785,94 (+1,38%) PETROLEO CRU
79,06 +0,07 (+0,09%) OURO
2.339,80 +17,50 (+0,75%) Bitcoin USD
61.899,13 -669,88 (-1,07%)
Snap Inc. (SNAP)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:02PM EDT. Mercado aberto.
Preço de exercício:12.00
Opções de comprapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240510C00012000 | 2024-05-09 1:37PM EDT | 2024-05-10 | 4.19 | 4.20 | 5.10 | -0.66 | -13.61% | 24 | 930 | 384.38% |
| SNAP240517C00012000 | 2024-05-09 1:05PM EDT | 2024-05-17 | 4.24 | 4.15 | 4.30 | -0.36 | -7.83% | 32 | 32,484 | 0.00% |
| SNAP240524C00012000 | 2024-05-09 10:58AM EDT | 2024-05-24 | 4.25 | 4.25 | 4.45 | -0.59 | -12.19% | 3 | 390 | 96.09% |
| SNAP240531C00012000 | 2024-05-08 3:32PM EDT | 2024-05-31 | 4.78 | 4.25 | 4.75 | 0.00 | - | 2 | 76 | 90.63% |
| SNAP240607C00012000 | 2024-05-08 9:31AM EDT | 2024-06-07 | 4.66 | 4.25 | 4.40 | 0.00 | - | 2 | 53 | 57.03% |
| SNAP240621C00012000 | 2024-05-09 11:32AM EDT | 2024-06-21 | 4.60 | 4.30 | 5.40 | -0.20 | -4.17% | 1 | 10,727 | 98.93% |
| SNAP240719C00012000 | 2024-05-09 1:34PM EDT | 2024-07-19 | 4.40 | 4.40 | 4.55 | -0.60 | -12.00% | 52 | 4,154 | 55.86% |
| SNAP240816C00012000 | 2024-05-09 1:32PM EDT | 2024-08-16 | 4.75 | 4.85 | 4.90 | -0.60 | -11.21% | 7 | 4,065 | 66.89% |
| SNAP240920C00012000 | 2024-05-09 11:02AM EDT | 2024-09-20 | 5.20 | 5.00 | 5.10 | -0.25 | -4.59% | 10 | 963 | 65.04% |
| SNAP241018C00012000 | 2024-05-02 1:26PM EDT | 2024-10-18 | 5.05 | 5.20 | 5.25 | 0.00 | - | 1 | 942 | 65.48% |
| SNAP241115C00012000 | 2024-05-06 9:30AM EDT | 2024-11-15 | 5.66 | 5.55 | 5.60 | 0.00 | - | 2 | 2,271 | 71.48% |
| SNAP241220C00012000 | 2024-05-08 3:45PM EDT | 2024-12-20 | 6.15 | 5.70 | 5.75 | 0.00 | - | 6 | 488 | 69.92% |
| SNAP250117C00012000 | 2024-05-09 1:11PM EDT | 2025-01-17 | 5.81 | 5.80 | 5.85 | -0.48 | -7.63% | 23 | 8,681 | 68.56% |
| SNAP250516C00012000 | 2024-05-08 3:31PM EDT | 2025-05-16 | 6.95 | 6.30 | 6.60 | 0.00 | - | 10 | 3,133 | 69.68% |
| SNAP250620C00012000 | 2024-05-08 11:10AM EDT | 2025-06-20 | 6.75 | 6.55 | 6.75 | -0.45 | -6.25% | 1 | 815 | 70.61% |
| SNAP260116C00012000 | 2024-05-09 11:45AM EDT | 2026-01-16 | 7.85 | 5.30 | 9.00 | -0.11 | -1.38% | 2 | 2,804 | 65.38% |
Opções de vendapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240510P00012000 | 2024-05-06 3:14PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,483 | 175.00% |
| SNAP240517P00012000 | 2024-05-09 12:05PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 16,276 | 81.25% |
| SNAP240524P00012000 | 2024-05-09 10:57AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | 0.00 | - | 50 | 435 | 71.88% |
| SNAP240531P00012000 | 2024-05-09 11:10AM EDT | 2024-05-31 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 6 | 2,349 | 64.84% |
| SNAP240607P00012000 | 2024-05-08 12:13PM EDT | 2024-06-07 | 0.03 | 0.01 | 0.05 | 0.00 | - | 3 | 379 | 58.59% |
| SNAP240621P00012000 | 2024-05-09 1:36PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 8 | 7,897 | 50.00% |
| SNAP240719P00012000 | 2024-05-09 1:21PM EDT | 2024-07-19 | 0.11 | 0.10 | 0.11 | 0.00 | - | 412 | 3,572 | 49.61% |
| SNAP240816P00012000 | 2024-05-09 1:01PM EDT | 2024-08-16 | 0.45 | 0.44 | 0.47 | +0.06 | +15.38% | 10 | 2,037 | 64.55% |
| SNAP240920P00012000 | 2024-05-09 10:04AM EDT | 2024-09-20 | 0.54 | 0.53 | 0.55 | +0.05 | +10.20% | 91 | 1,571 | 59.38% |
| SNAP241018P00012000 | 2024-05-09 12:21PM EDT | 2024-10-18 | 0.67 | 0.65 | 0.69 | +0.05 | +8.06% | 1 | 2,071 | 58.98% |
| SNAP241115P00012000 | 2024-05-07 1:20PM EDT | 2024-11-15 | 0.92 | 0.94 | 0.98 | +0.04 | +4.55% | 4 | 886 | 64.06% |
| SNAP241220P00012000 | 2024-05-08 2:11PM EDT | 2024-12-20 | 1.06 | 1.04 | 1.07 | +0.07 | +7.07% | 2 | 488 | 61.62% |
| SNAP250117P00012000 | 2024-05-09 11:28AM EDT | 2025-01-17 | 1.09 | 1.10 | 1.14 | 0.00 | - | 4 | 13,316 | 59.91% |
| SNAP250516P00012000 | 2024-05-07 2:08PM EDT | 2025-05-16 | 1.59 | 1.41 | 1.85 | 0.00 | - | 1 | 5,357 | 60.40% |
| SNAP250620P00012000 | 2024-05-01 11:18AM EDT | 2025-06-20 | 2.01 | 1.33 | 1.78 | 0.00 | - | 1 | 1,540 | 56.25% |
| SNAP260116P00012000 | 2024-05-09 10:10AM EDT | 2026-01-16 | 2.35 | 2.32 | 2.37 | +0.07 | +3.07% | 1 | 3,778 | 58.50% |
© 2024 Yahoo. Todos os direitos reservados.