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
67.302,94 +102,74 (+0,15%)
Snap Inc. (SNAP)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:17.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240524C00017000 | 2024-05-17 3:53PM EDT | 2024-05-24 | 0.10 | 0.09 | 0.11 | -0.03 | -23.08% | 1,147 | 2,069 | 50.39% |
| SNAP240531C00017000 | 2024-05-17 3:13PM EDT | 2024-05-31 | 0.20 | 0.18 | 0.20 | -0.03 | -13.04% | 61 | 1,270 | 44.14% |
| SNAP240607C00017000 | 2024-05-17 2:57PM EDT | 2024-06-07 | 0.28 | 0.27 | 0.30 | -0.03 | -9.68% | 230 | 242 | 43.56% |
| SNAP240614C00017000 | 2024-05-17 3:38PM EDT | 2024-06-14 | 0.42 | 0.39 | 0.42 | -0.02 | -4.55% | 37 | 295 | 45.12% |
| SNAP240621C00017000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 0.50 | 0.48 | 0.50 | -0.01 | -1.96% | 9,191 | 23,078 | 44.53% |
| SNAP240628C00017000 | 2024-05-17 2:21PM EDT | 2024-06-28 | 0.55 | 0.52 | 0.57 | -0.05 | -8.33% | 2 | 211 | 44.04% |
| SNAP240719C00017000 | 2024-05-17 3:50PM EDT | 2024-07-19 | 0.80 | 0.78 | 0.81 | -0.06 | -6.98% | 200 | 10,279 | 45.22% |
| SNAP240816C00017000 | 2024-05-17 3:42PM EDT | 2024-08-16 | 1.70 | 1.64 | 1.69 | +0.03 | +1.80% | 621 | 6,647 | 64.65% |
| SNAP240920C00017000 | 2024-05-16 3:40PM EDT | 2024-09-20 | 1.95 | 1.90 | 1.94 | 0.00 | - | 641 | 1,660 | 61.62% |
| SNAP241018C00017000 | 2024-05-17 12:25PM EDT | 2024-10-18 | 2.17 | 2.13 | 2.16 | +0.06 | +2.84% | 2 | 1,124 | 61.13% |
| SNAP241115C00017000 | 2024-05-17 12:56PM EDT | 2024-11-15 | 2.65 | 2.62 | 2.66 | +0.04 | +1.53% | 9 | 4,125 | 67.24% |
| SNAP241220C00017000 | 2024-05-14 3:20PM EDT | 2024-12-20 | 2.89 | 2.78 | 2.85 | +0.27 | +10.31% | 17 | 625 | 65.14% |
| SNAP250117C00017000 | 2024-05-17 2:13PM EDT | 2025-01-17 | 2.96 | 2.92 | 3.00 | -0.04 | -1.33% | 67 | 18,760 | 64.06% |
| SNAP250321C00017000 | 2024-05-16 3:35PM EDT | 2025-03-21 | 3.51 | 3.40 | 3.55 | 0.00 | - | 5 | 4,807 | 66.04% |
| SNAP250516C00017000 | 2024-05-16 3:00PM EDT | 2025-05-16 | 3.90 | 3.80 | 3.95 | 0.00 | - | 135 | 3,563 | 67.16% |
| SNAP250620C00017000 | 2024-05-17 10:37AM EDT | 2025-06-20 | 4.00 | 3.95 | 4.05 | 0.00 | - | 152 | 775 | 66.06% |
| SNAP260116C00017000 | 2024-05-17 3:55PM EDT | 2026-01-16 | 5.23 | 5.05 | 5.25 | +0.02 | +0.38% | 92 | 2,364 | 68.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240524P00017000 | 2024-05-17 3:53PM EDT | 2024-05-24 | 1.00 | 1.00 | 1.05 | -0.13 | -11.50% | 39 | 275 | 48.83% |
| SNAP240531P00017000 | 2024-05-17 12:43PM EDT | 2024-05-31 | 1.11 | 1.07 | 1.37 | -0.24 | -17.78% | 15 | 48 | 51.17% |
| SNAP240607P00017000 | 2024-05-15 9:31AM EDT | 2024-06-07 | 1.37 | 0.93 | 1.32 | 0.00 | - | 3 | 359 | 48.73% |
| SNAP240614P00017000 | 2024-05-17 10:13AM EDT | 2024-06-14 | 1.23 | 1.25 | 1.72 | -0.17 | -12.14% | 2 | 54 | 52.15% |
| SNAP240621P00017000 | 2024-05-17 1:51PM EDT | 2024-06-21 | 1.34 | 1.33 | 1.37 | -0.01 | -0.74% | 123 | 2,682 | 40.23% |
| SNAP240628P00017000 | 2024-05-13 10:04AM EDT | 2024-06-28 | 1.62 | 1.37 | 1.50 | 0.00 | - | 1 | 2 | 43.07% |
| SNAP240719P00017000 | 2024-05-17 3:57PM EDT | 2024-07-19 | 1.58 | 1.58 | 1.60 | -0.14 | -8.14% | 63 | 1,398 | 38.97% |
| SNAP240816P00017000 | 2024-05-17 3:12PM EDT | 2024-08-16 | 2.41 | 2.38 | 2.41 | -0.09 | -3.60% | 1,680 | 5,128 | 57.72% |
| SNAP240920P00017000 | 2024-05-17 3:58PM EDT | 2024-09-20 | 2.56 | 2.55 | 2.60 | -0.06 | -2.29% | 23 | 1,379 | 53.76% |
| SNAP241018P00017000 | 2024-05-17 3:15PM EDT | 2024-10-18 | 2.74 | 2.61 | 2.80 | -0.06 | -2.14% | 654 | 733 | 51.76% |
| SNAP241115P00017000 | 2024-05-16 9:34AM EDT | 2024-11-15 | 3.15 | 3.10 | 3.20 | 0.00 | - | 40 | 627 | 57.47% |
| SNAP241220P00017000 | 2024-05-16 9:33AM EDT | 2024-12-20 | 3.30 | 3.20 | 3.30 | 0.00 | - | 130 | 328 | 54.64% |
| SNAP250117P00017000 | 2024-05-16 12:48PM EDT | 2025-01-17 | 3.40 | 3.30 | 3.40 | 0.00 | - | 64 | 3,138 | 53.32% |
| SNAP250321P00017000 | 2024-05-15 9:41AM EDT | 2025-03-21 | 3.85 | 3.65 | 3.80 | 0.00 | - | 1 | 1,055 | 53.96% |
| SNAP250516P00017000 | 2024-05-15 3:54PM EDT | 2025-05-16 | 4.00 | 3.95 | 4.05 | 0.00 | - | 24 | 230 | 53.98% |
| SNAP250620P00017000 | 2024-05-10 11:43AM EDT | 2025-06-20 | 4.30 | 4.00 | 4.15 | 0.00 | - | 80 | 189 | 52.69% |
| SNAP260116P00017000 | 2024-05-17 3:55PM EDT | 2026-01-16 | 4.87 | 4.75 | 5.00 | +0.08 | +1.67% | 40 | 837 | 52.54% |
© 2024 Yahoo. Todos os direitos reservados.