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
66.854,24 +1.612,47 (+2,47%)
Snap Inc. (SNAP)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:8.00
Opções de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240517C00008000 | 2024-05-16 2:18PM EDT | 2024-05-17 | 8.00 | 8.00 | 8.10 | 0.00 | - | 60 | 70 | 50.00% |
| SNAP240524C00008000 | 2024-05-08 9:34AM EDT | 2024-05-24 | 8.90 | 7.35 | 8.70 | 0.00 | - | 1 | 6 | 475.00% |
| SNAP240621C00008000 | 2024-05-14 1:06PM EDT | 2024-06-21 | 7.55 | 7.95 | 9.25 | 0.00 | - | 3 | 982 | 211.33% |
| SNAP240719C00008000 | 2024-05-15 1:42PM EDT | 2024-07-19 | 8.00 | 8.10 | 8.20 | 0.00 | - | 7 | 222 | 101.56% |
| SNAP240816C00008000 | 2024-05-07 11:52AM EDT | 2024-08-16 | 9.35 | 7.50 | 8.30 | 0.00 | - | 34 | 66 | 104.49% |
| SNAP240920C00008000 | 2024-04-25 3:51PM EDT | 2024-09-20 | 4.28 | 7.30 | 8.35 | 0.00 | - | 1 | 33 | 93.55% |
| SNAP241018C00008000 | 2024-04-30 12:44PM EDT | 2024-10-18 | 7.35 | 8.30 | 8.45 | 0.00 | - | 2 | 59 | 86.52% |
| SNAP241115C00008000 | 2024-05-10 9:59AM EDT | 2024-11-15 | 8.50 | 7.95 | 8.55 | 0.00 | - | 1 | 25 | 70.02% |
| SNAP241220C00008000 | 2024-05-10 2:29PM EDT | 2024-12-20 | 8.50 | 7.55 | 8.95 | 0.00 | - | 21 | 83 | 64.16% |
| SNAP250117C00008000 | 2024-05-16 2:34PM EDT | 2025-01-17 | 8.64 | 8.55 | 8.70 | 0.00 | - | 15 | 1,990 | 82.03% |
| SNAP250321C00008000 | 2024-05-14 11:01AM EDT | 2025-03-21 | 8.50 | 8.65 | 8.90 | 0.00 | - | 1 | 253 | 79.49% |
| SNAP250620C00008000 | 2024-05-14 2:12PM EDT | 2025-06-20 | 8.40 | 9.00 | 9.20 | 0.00 | - | 1,000 | 1,022 | 80.81% |
Opções de vendapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240517P00008000 | 2024-05-17 12:09PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 44 | 6,150 | 562.50% |
| SNAP240524P00008000 | 2024-05-08 12:12PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.75 | 0.00 | - | 3 | 37 | 396.88% |
| SNAP240531P00008000 | 2024-04-29 1:29PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.15 | 0.00 | - | 17 | 213 | 197.66% |
| SNAP240607P00008000 | 2024-05-06 2:58PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.22 | 0.00 | - | 2 | 13 | 176.56% |
| SNAP240621P00008000 | 2024-05-14 12:52PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.02 | 0.00 | - | 2 | 16,209 | 93.75% |
| SNAP240719P00008000 | 2024-05-17 1:24PM EDT | 2024-07-19 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 1,082 | 79.69% |
| SNAP240816P00008000 | 2024-05-15 3:26PM EDT | 2024-08-16 | 0.04 | 0.03 | 0.08 | 0.00 | - | 11 | 1,617 | 75.39% |
| SNAP240920P00008000 | 2024-05-07 12:55PM EDT | 2024-09-20 | 0.09 | 0.05 | 0.10 | 0.00 | - | 5 | 3,814 | 67.97% |
| SNAP241018P00008000 | 2024-05-16 3:36PM EDT | 2024-10-18 | 0.11 | 0.06 | 0.14 | 0.00 | - | 5 | 175 | 65.23% |
| SNAP241115P00008000 | 2024-05-17 3:36PM EDT | 2024-11-15 | 0.22 | 0.19 | 0.22 | 0.00 | - | 1 | 2,215 | 70.51% |
| SNAP241220P00008000 | 2024-05-15 1:31PM EDT | 2024-12-20 | 0.25 | 0.23 | 0.25 | 0.00 | - | 5 | 5,328 | 67.19% |
| SNAP250117P00008000 | 2024-05-16 2:36PM EDT | 2025-01-17 | 0.28 | 0.26 | 0.29 | 0.00 | - | 2 | 19,208 | 65.63% |
| SNAP250321P00008000 | 2024-05-16 11:21AM EDT | 2025-03-21 | 0.41 | 0.39 | 0.42 | 0.00 | - | 11 | 2,931 | 65.43% |
| SNAP250620P00008000 | 2024-05-14 12:33PM EDT | 2025-06-20 | 0.65 | 0.55 | 0.61 | 0.00 | - | 1 | 2,201 | 64.55% |
© 2024 Yahoo. Todos os direitos reservados.