Mercado fechará em 1 h 51 min
BOVESPA
127.961,68 -226,66 (-0,18%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.709,55 -136,53 (-0,24%) PETROLEO CRU
78,28 -0,98 (-1,24%) OURO
2.376,40 +36,10 (+1,54%) Bitcoin USD
60.391,01 -1.631,19 (-2,63%)
Snap Inc. (SNAP)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:09PM EDT. Mercado aberto.
Preço de exercício:15.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240510C00015000 | 2024-05-10 1:41PM EDT | 2024-05-10 | 0.95 | 0.90 | 0.97 | -0.56 | -37.09% | 69 | 2,206 | 75.00% |
| SNAP240517C00015000 | 2024-05-10 1:37PM EDT | 2024-05-17 | 1.10 | 1.05 | 1.07 | -0.51 | -31.68% | 1,238 | 108,617 | 47.66% |
| SNAP240524C00015000 | 2024-05-10 1:39PM EDT | 2024-05-24 | 1.19 | 1.14 | 1.19 | -0.38 | -24.20% | 916 | 3,303 | 47.46% |
| SNAP240531C00015000 | 2024-05-10 12:03PM EDT | 2024-05-31 | 1.26 | 1.23 | 1.26 | -0.34 | -21.25% | 2 | 839 | 44.73% |
| SNAP240607C00015000 | 2024-05-10 10:00AM EDT | 2024-06-07 | 1.37 | 1.31 | 1.55 | -0.22 | -13.84% | 41 | 170 | 50.00% |
| SNAP240614C00015000 | 2024-05-10 9:43AM EDT | 2024-06-14 | 1.53 | 1.40 | 1.57 | -0.97 | -38.80% | 6 | 2 | 52.83% |
| SNAP240621C00015000 | 2024-05-10 1:52PM EDT | 2024-06-21 | 1.48 | 1.48 | 1.53 | -0.40 | -21.28% | 1,506 | 17,007 | 46.29% |
| SNAP240719C00015000 | 2024-05-10 12:46PM EDT | 2024-07-19 | 1.85 | 1.79 | 1.84 | -0.35 | -15.91% | 95 | 6,225 | 48.10% |
| SNAP240816C00015000 | 2024-05-09 2:01PM EDT | 2024-08-16 | 2.59 | 2.60 | 2.85 | -0.34 | -11.60% | 6 | 9,850 | 69.24% |
| SNAP240920C00015000 | 2024-05-10 12:17PM EDT | 2024-09-20 | 2.90 | 2.82 | 2.86 | -0.27 | -8.52% | 14 | 1,073 | 62.70% |
| SNAP241018C00015000 | 2024-05-08 9:44AM EDT | 2024-10-18 | 3.71 | 3.00 | 3.10 | 0.00 | - | 27 | 538 | 62.31% |
| SNAP241115C00015000 | 2024-05-09 9:35AM EDT | 2024-11-15 | 3.45 | 3.45 | 3.55 | -0.60 | -14.81% | 13 | 10,605 | 67.99% |
| SNAP241220C00015000 | 2024-05-09 9:42AM EDT | 2024-12-20 | 3.92 | 3.70 | 3.75 | -0.33 | -7.76% | 1 | 4,130 | 67.31% |
| SNAP250117C00015000 | 2024-05-10 12:30PM EDT | 2025-01-17 | 3.85 | 3.80 | 3.90 | -0.45 | -10.47% | 302 | 30,801 | 66.02% |
| SNAP250321C00015000 | 2024-05-09 12:39PM EDT | 2025-03-21 | 4.54 | 4.25 | 4.35 | 0.00 | - | 18 | 4,209 | 67.29% |
| SNAP250516C00015000 | 2024-05-10 12:33PM EDT | 2025-05-16 | 4.79 | 4.65 | 4.75 | -0.26 | -5.15% | 320 | 2,351 | 68.85% |
| SNAP250620C00015000 | 2024-05-10 9:48AM EDT | 2025-06-20 | 5.85 | 4.55 | 4.90 | +0.35 | +6.36% | 1 | 7,933 | 66.21% |
| SNAP260116C00015000 | 2024-05-10 1:01PM EDT | 2026-01-16 | 5.90 | 5.85 | 5.95 | -0.46 | -7.23% | 100 | 2,489 | 69.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240510P00015000 | 2024-05-10 12:34PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 3,540 | 62.50% |
| SNAP240517P00015000 | 2024-05-10 1:51PM EDT | 2024-05-17 | 0.09 | 0.09 | 0.11 | +0.02 | +25.00% | 5,609 | 14,447 | 46.88% |
| SNAP240524P00015000 | 2024-05-10 1:21PM EDT | 2024-05-24 | 0.18 | 0.17 | 0.19 | +0.06 | +50.00% | 167 | 647 | 42.97% |
| SNAP240531P00015000 | 2024-05-10 1:50PM EDT | 2024-05-31 | 0.26 | 0.25 | 0.26 | +0.08 | +44.44% | 333 | 774 | 41.21% |
| SNAP240607P00015000 | 2024-05-10 1:14PM EDT | 2024-06-07 | 0.33 | 0.32 | 0.34 | +0.10 | +43.48% | 265 | 976 | 41.31% |
| SNAP240614P00015000 | 2024-05-10 1:32PM EDT | 2024-06-14 | 0.41 | 0.39 | 0.43 | +0.12 | +41.38% | 50 | 355 | 42.38% |
| SNAP240621P00015000 | 2024-05-10 1:30PM EDT | 2024-06-21 | 0.47 | 0.46 | 0.47 | +0.13 | +38.24% | 1,500 | 8,651 | 40.82% |
| SNAP240628P00015000 | 2024-05-10 12:57PM EDT | 2024-06-28 | 0.53 | 0.51 | 0.55 | +0.03 | +6.00% | 2 | 1 | 41.70% |
| SNAP240719P00015000 | 2024-05-10 1:43PM EDT | 2024-07-19 | 0.70 | 0.70 | 0.72 | +0.14 | +25.00% | 123 | 7,050 | 41.70% |
| SNAP240816P00015000 | 2024-05-10 1:46PM EDT | 2024-08-16 | 1.46 | 1.45 | 1.46 | +0.17 | +13.18% | 2,152 | 45,690 | 59.18% |
| SNAP240920P00015000 | 2024-05-10 12:30PM EDT | 2024-09-20 | 1.59 | 1.61 | 1.63 | +0.15 | +10.42% | 10 | 1,048 | 55.42% |
| SNAP241018P00015000 | 2024-05-10 11:33AM EDT | 2024-10-18 | 1.80 | 1.75 | 1.78 | +0.17 | +10.43% | 5 | 552 | 54.05% |
| SNAP241115P00015000 | 2024-05-09 1:48PM EDT | 2024-11-15 | 2.08 | 2.15 | 2.19 | 0.00 | - | 1 | 782 | 59.28% |
| SNAP241220P00015000 | 2024-05-10 12:32PM EDT | 2024-12-20 | 2.27 | 2.28 | 2.32 | +0.17 | +8.10% | 55 | 475 | 57.28% |
| SNAP250117P00015000 | 2024-05-10 1:53PM EDT | 2025-01-17 | 2.41 | 2.36 | 2.40 | +0.13 | +5.83% | 111 | 11,274 | 55.62% |
| SNAP250321P00015000 | 2024-05-09 9:38AM EDT | 2025-03-21 | 2.57 | 2.72 | 2.92 | 0.00 | - | 10 | 659 | 57.72% |
| SNAP250516P00015000 | 2024-05-07 2:24PM EDT | 2025-05-16 | 2.85 | 3.00 | 3.05 | 0.00 | - | 1 | 561 | 56.64% |
| SNAP250620P00015000 | 2024-05-06 9:36AM EDT | 2025-06-20 | 3.15 | 3.05 | 3.15 | 0.00 | - | 27 | 28 | 55.37% |
| SNAP260116P00015000 | 2024-05-10 1:53PM EDT | 2026-01-16 | 3.85 | 3.75 | 3.90 | +0.10 | +2.71% | 78 | 15,383 | 54.54% |
© 2024 Yahoo. Todos os direitos reservados.