Mercado fechará em 2 h 54 min
BOVESPA
124.425,72 -314,97 (-0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.675,16 +211,17 (+0,37%) PETROLEO CRU
82,57 -0,24 (-0,29%) OURO
2.341,70 +3,30 (+0,14%) Bitcoin USD
64.566,10 -244,81 (-0,38%)
Snap Inc. (SNAP)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:05PM EDT. Mercado aberto.
Preço de exercício:10.00
Opções de comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240426C00010000 | 2024-04-25 12:50PM EDT | 2024-04-26 | 1.86 | 1.84 | 1.87 | +0.12 | +6.90% | 2,438 | 1,510 | 368.75% |
| SNAP240503C00010000 | 2024-04-25 12:43PM EDT | 2024-05-03 | 1.93 | 1.89 | 1.92 | +0.10 | +5.46% | 202 | 1,682 | 182.23% |
| SNAP240510C00010000 | 2024-04-25 12:49PM EDT | 2024-05-10 | 1.95 | 1.91 | 1.97 | +0.07 | +3.72% | 243 | 401 | 141.02% |
| SNAP240517C00010000 | 2024-04-25 12:02PM EDT | 2024-05-17 | 1.97 | 1.97 | 2.00 | 0.00 | - | 357 | 3,895 | 122.27% |
| SNAP240524C00010000 | 2024-04-25 10:44AM EDT | 2024-05-24 | 1.90 | 2.02 | 2.08 | -0.11 | -5.47% | 3 | 2 | 112.79% |
| SNAP240531C00010000 | 2024-04-25 11:21AM EDT | 2024-05-31 | 2.03 | 2.02 | 2.21 | +0.03 | +1.50% | 5 | 11 | 106.84% |
| SNAP240621C00010000 | 2024-04-25 12:32PM EDT | 2024-06-21 | 2.14 | 2.13 | 2.17 | +0.06 | +2.88% | 57 | 5,324 | 87.50% |
| SNAP240719C00010000 | 2024-04-25 11:20AM EDT | 2024-07-19 | 2.25 | 2.25 | 2.31 | +0.02 | +0.90% | 30 | 441 | 78.61% |
| SNAP240816C00010000 | 2024-04-25 12:39PM EDT | 2024-08-16 | 2.60 | 2.59 | 2.63 | +0.07 | +2.77% | 59 | 286 | 83.11% |
| SNAP240920C00010000 | 2024-04-25 11:26AM EDT | 2024-09-20 | 2.75 | 2.59 | 2.95 | +0.08 | +3.00% | 21 | 279 | 79.00% |
| SNAP241018C00010000 | 2024-04-25 9:30AM EDT | 2024-10-18 | 2.67 | 2.86 | 2.97 | +0.13 | +5.12% | 1 | 1,715 | 77.69% |
| SNAP241115C00010000 | 2024-04-25 12:28PM EDT | 2024-11-15 | 3.10 | 3.05 | 3.20 | +0.10 | +3.33% | 17 | 381 | 79.25% |
| SNAP241220C00010000 | 2024-04-25 9:36AM EDT | 2024-12-20 | 2.82 | 3.20 | 3.25 | -0.33 | -10.48% | 18 | 511 | 76.37% |
| SNAP250117C00010000 | 2024-04-25 11:31AM EDT | 2025-01-17 | 3.30 | 3.30 | 3.40 | 0.00 | - | 14 | 13,309 | 75.93% |
| SNAP250321C00010000 | 2024-04-23 2:11PM EDT | 2025-03-21 | 4.00 | 3.60 | 3.70 | 0.00 | - | 15 | 637 | 76.37% |
| SNAP250516C00010000 | 2024-04-24 9:35AM EDT | 2025-05-16 | 4.15 | 3.90 | 3.95 | 0.00 | - | 139 | 924 | 77.49% |
| SNAP250620C00010000 | 2024-04-25 12:45PM EDT | 2025-06-20 | 4.00 | 3.55 | 4.05 | 0.00 | - | 1 | 677 | 71.19% |
| SNAP260116C00010000 | 2024-04-25 11:03AM EDT | 2026-01-16 | 4.60 | 4.65 | 4.75 | -0.13 | -2.75% | 19 | 2,243 | 76.20% |
Opções de vendapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240426P00010000 | 2024-04-25 12:50PM EDT | 2024-04-26 | 0.73 | 0.73 | 0.75 | +0.10 | +15.63% | 11,303 | 8,871 | 401.95% |
| SNAP240503P00010000 | 2024-04-25 12:37PM EDT | 2024-05-03 | 0.77 | 0.77 | 0.80 | +0.05 | +6.94% | 942 | 1,642 | 196.88% |
| SNAP240510P00010000 | 2024-04-25 11:49AM EDT | 2024-05-10 | 0.78 | 0.79 | 0.83 | +0.03 | +4.00% | 99 | 177 | 150.78% |
| SNAP240517P00010000 | 2024-04-25 12:46PM EDT | 2024-05-17 | 0.86 | 0.84 | 0.87 | +0.04 | +4.88% | 2,914 | 12,377 | 130.27% |
| SNAP240524P00010000 | 2024-04-25 9:37AM EDT | 2024-05-24 | 1.03 | 0.83 | 0.92 | +0.21 | +25.61% | 3 | 661 | 115.82% |
| SNAP240531P00010000 | 2024-04-25 11:46AM EDT | 2024-05-31 | 0.93 | 0.86 | 0.94 | +0.05 | +5.68% | 15 | 112 | 106.25% |
| SNAP240621P00010000 | 2024-04-25 11:46AM EDT | 2024-06-21 | 0.91 | 0.95 | 0.97 | +0.01 | +1.11% | 316 | 11,022 | 88.77% |
| SNAP240719P00010000 | 2024-04-25 11:45AM EDT | 2024-07-19 | 1.02 | 1.04 | 1.07 | +0.02 | +2.00% | 90 | 2,088 | 77.83% |
| SNAP240816P00010000 | 2024-04-25 11:37AM EDT | 2024-08-16 | 1.32 | 1.32 | 1.35 | +0.09 | +7.32% | 1 | 2,979 | 80.18% |
| SNAP240920P00010000 | 2024-04-25 12:34PM EDT | 2024-09-20 | 1.42 | 1.41 | 1.44 | +0.08 | +5.97% | 1,258 | 1,468 | 73.68% |
| SNAP241018P00010000 | 2024-04-23 9:56AM EDT | 2024-10-18 | 1.34 | 1.51 | 1.55 | 0.00 | - | 14 | 83 | 71.39% |
| SNAP241115P00010000 | 2024-04-25 10:37AM EDT | 2024-11-15 | 1.75 | 1.71 | 1.75 | +0.08 | +4.79% | 242 | 3,288 | 73.05% |
| SNAP241220P00010000 | 2024-04-22 9:58AM EDT | 2024-12-20 | 1.70 | 1.79 | 1.82 | 0.00 | - | 1 | 443 | 69.82% |
| SNAP250117P00010000 | 2024-04-25 12:00PM EDT | 2025-01-17 | 1.88 | 1.86 | 1.90 | +0.01 | +0.53% | 248 | 18,306 | 68.26% |
| SNAP250321P00010000 | 2024-04-19 11:08AM EDT | 2025-03-21 | 1.97 | 2.03 | 2.42 | 0.00 | - | 1 | 1,041 | 70.61% |
| SNAP250516P00010000 | 2024-04-23 10:33AM EDT | 2025-05-16 | 2.13 | 2.27 | 2.31 | 0.00 | - | 1 | 1,447 | 66.89% |
| SNAP250620P00010000 | 2024-04-24 9:42AM EDT | 2025-06-20 | 2.44 | 2.25 | 2.65 | +0.20 | +8.93% | 20 | 1,557 | 67.87% |
| SNAP260116P00010000 | 2024-04-24 3:53PM EDT | 2026-01-16 | 2.71 | 2.76 | 2.85 | 0.00 | - | 22 | 4,776 | 62.43% |
© 2024 Yahoo. Todos os direitos reservados.