Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.921,05 -43,91 (-0,07%)
Snap Inc. (SNAP)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:14.00
Opções de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240524C00014000 | 2024-05-17 3:18PM EDT | 2024-05-24 | 2.08 | 2.07 | 2.17 | -0.01 | -0.48% | 236 | 2,181 | 81.25% |
| SNAP240531C00014000 | 2024-05-17 2:21PM EDT | 2024-05-31 | 2.09 | 2.06 | 2.16 | -0.03 | -1.42% | 97 | 651 | 53.13% |
| SNAP240607C00014000 | 2024-05-13 11:25AM EDT | 2024-06-07 | 1.97 | 2.10 | 2.27 | 0.00 | - | 2 | 159 | 53.91% |
| SNAP240614C00014000 | 2024-05-17 1:13PM EDT | 2024-06-14 | 2.09 | 1.61 | 2.27 | -0.53 | -20.23% | 12 | 10 | 55.08% |
| SNAP240621C00014000 | 2024-05-17 1:30PM EDT | 2024-06-21 | 2.27 | 2.16 | 2.55 | +0.01 | +0.44% | 4 | 10,286 | 55.86% |
| SNAP240628C00014000 | 2024-05-13 12:11PM EDT | 2024-06-28 | 2.28 | 2.39 | 2.74 | 0.00 | - | 3 | 2 | 64.36% |
| SNAP240719C00014000 | 2024-05-17 3:38PM EDT | 2024-07-19 | 2.55 | 2.27 | 2.82 | +0.09 | +3.66% | 102 | 3,512 | 51.37% |
| SNAP240816C00014000 | 2024-05-17 3:07PM EDT | 2024-08-16 | 3.20 | 3.15 | 3.25 | 0.00 | - | 8 | 11,388 | 67.97% |
| SNAP240920C00014000 | 2024-05-17 3:06PM EDT | 2024-09-20 | 3.40 | 3.35 | 3.45 | +0.05 | +1.49% | 18 | 1,623 | 63.92% |
| SNAP241018C00014000 | 2024-05-14 12:14PM EDT | 2024-10-18 | 3.20 | 3.55 | 3.65 | 0.00 | - | 1 | 243 | 63.38% |
| SNAP241115C00014000 | 2024-05-13 11:13AM EDT | 2024-11-15 | 3.95 | 4.00 | 4.10 | 0.00 | - | 87 | 8,156 | 69.78% |
| SNAP241220C00014000 | 2024-05-17 2:45PM EDT | 2024-12-20 | 4.20 | 4.20 | 4.30 | +0.03 | +0.72% | 3 | 153 | 68.51% |
| SNAP250117C00014000 | 2024-05-17 10:24AM EDT | 2025-01-17 | 4.35 | 4.30 | 4.45 | +0.03 | +0.69% | 13 | 545 | 67.19% |
Opções de vendapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240524P00014000 | 2024-05-17 3:56PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.03 | 0.00 | - | 125 | 606 | 61.72% |
| SNAP240531P00014000 | 2024-05-17 1:32PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.04 | 0.00 | - | 270 | 1,715 | 48.44% |
| SNAP240607P00014000 | 2024-05-17 12:00PM EDT | 2024-06-07 | 0.04 | 0.03 | 0.06 | -0.03 | -42.86% | 272 | 2,911 | 42.97% |
| SNAP240614P00014000 | 2024-05-17 3:49PM EDT | 2024-06-14 | 0.10 | 0.08 | 0.11 | -0.03 | -23.08% | 1 | 81 | 43.75% |
| SNAP240621P00014000 | 2024-05-17 3:37PM EDT | 2024-06-21 | 0.14 | 0.13 | 0.15 | -0.01 | -6.67% | 54 | 13,813 | 42.97% |
| SNAP240628P00014000 | 2024-05-17 3:41PM EDT | 2024-06-28 | 0.15 | 0.15 | 0.18 | -0.05 | -25.00% | 10 | 33 | 41.60% |
| SNAP240719P00014000 | 2024-05-17 12:43PM EDT | 2024-07-19 | 0.30 | 0.19 | 0.31 | -0.04 | -11.76% | 23 | 2,397 | 41.60% |
| SNAP240816P00014000 | 2024-05-17 10:57AM EDT | 2024-08-16 | 0.92 | 0.93 | 0.95 | -0.03 | -3.16% | 10 | 3,615 | 60.16% |
| SNAP240920P00014000 | 2024-05-17 11:08AM EDT | 2024-09-20 | 1.10 | 1.09 | 1.13 | 0.00 | - | 1 | 720 | 56.45% |
| SNAP241018P00014000 | 2024-05-15 12:56PM EDT | 2024-10-18 | 1.31 | 1.23 | 1.27 | 0.00 | - | 6 | 896 | 54.98% |
| SNAP241115P00014000 | 2024-05-13 1:11PM EDT | 2024-11-15 | 1.71 | 1.61 | 1.65 | 0.00 | - | 565 | 585 | 60.35% |
| SNAP241220P00014000 | 2024-05-15 12:30PM EDT | 2024-12-20 | 1.75 | 1.72 | 1.77 | 0.00 | - | 10 | 641 | 57.91% |
| SNAP250117P00014000 | 2024-05-16 1:49PM EDT | 2025-01-17 | 1.86 | 1.79 | 1.83 | 0.00 | - | 1 | 3,242 | 55.91% |
© 2024 Yahoo. Todos os direitos reservados.