Mercado fechado

Snap Inc. (SNAP)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
11,48+0,03 (+0,26%)
No fechamento: 04:00PM EDT
11,46 -0,02 (-0,17%)
Pós-fechamento: 06:22PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:15.00
Opções de comprapara28 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SNAP240328C000150002024-03-22 10:56AM EDT2024-03-280.010.000.010.00-51,058218.75%
SNAP240405C000150002024-03-18 9:56AM EDT2024-04-050.030.000.020.00-1029281.25%
SNAP240412C000150002024-03-27 3:34PM EDT2024-04-120.040.000.040.00-134667.19%
SNAP240419C000150002024-03-28 3:59PM EDT2024-04-190.060.040.06+0.01+20.00%3,21527,76266.41%
SNAP240426C000150002024-03-28 3:24PM EDT2024-04-260.320.300.32+0.01+3.23%12047595.31%
SNAP240503C000150002024-03-28 3:50PM EDT2024-05-030.330.330.37-0.01-2.94%15789.65%
SNAP240517C000150002024-03-28 3:59PM EDT2024-05-170.420.410.43+0.02+5.00%77,74092,89281.84%
SNAP240621C000150002024-03-28 3:12PM EDT2024-06-210.560.530.55+0.04+7.69%24013,84869.82%
SNAP240719C000150002024-03-28 10:40AM EDT2024-07-190.660.620.65+0.06+10.00%102,81665.04%
SNAP240816C000150002024-03-28 3:42PM EDT2024-08-160.950.930.96+0.06+6.74%17,81170.41%
SNAP240920C000150002024-03-28 10:54AM EDT2024-09-201.101.061.10-0.03-2.65%871267.58%
SNAP241018C000150002024-03-21 9:43AM EDT2024-10-181.121.161.200.00-120565.82%
SNAP241115C000150002024-03-27 1:41PM EDT2024-11-151.401.431.540.00-2,3108,31870.36%
SNAP241220C000150002024-03-28 11:23AM EDT2024-12-201.581.571.610.00-4073968.31%
SNAP250117C000150002024-03-28 1:40PM EDT2025-01-171.741.671.72+0.08+4.82%3627,31267.58%
SNAP250321C000150002024-03-28 11:44AM EDT2025-03-212.021.992.07+0.05+2.54%532,08868.75%
SNAP250516C000150002024-03-28 12:56PM EDT2025-05-162.332.192.31+0.09+4.02%1692,41268.46%
SNAP250620C000150002024-03-26 10:12AM EDT2025-06-202.432.332.48-0.12-4.71%21068.80%
SNAP260116C000150002024-03-28 10:24AM EDT2026-01-163.153.103.20+0.19+6.42%72,20368.97%
Opções de vendapara28 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SNAP240328P000150002024-03-26 2:38PM EDT2024-03-283.493.453.850.00-107399.22%
SNAP240412P000150002024-03-20 11:29AM EDT2024-04-123.903.453.600.00-1054.69%
SNAP240419P000150002024-03-28 1:38PM EDT2024-04-193.452.513.60-0.32-8.49%23,01573.83%
SNAP240426P000150002024-03-27 10:20AM EDT2024-04-263.943.703.800.00-1686.33%
SNAP240517P000150002024-03-28 12:52PM EDT2024-05-173.793.803.90-0.24-5.96%1312,42974.80%
SNAP240621P000150002024-03-26 3:29PM EDT2024-06-213.953.853.950.00-64,22160.74%
SNAP240719P000150002024-03-27 11:24AM EDT2024-07-194.153.954.050.00-51,53857.72%
SNAP240816P000150002024-03-25 10:03AM EDT2024-08-164.304.154.250.00-171,68160.11%
SNAP240920P000150002024-03-25 10:32AM EDT2024-09-204.404.254.350.00-185957.42%
SNAP241018P000150002024-03-18 12:55PM EDT2024-10-184.744.304.400.00-123154.98%
SNAP241115P000150002024-03-28 3:04PM EDT2024-11-154.524.454.60+0.02+0.44%335056.74%
SNAP241220P000150002024-03-22 10:41AM EDT2024-12-204.814.604.700.00-131756.25%
SNAP250117P000150002024-03-28 1:38PM EDT2025-01-174.654.654.80-0.20-4.12%217,91555.47%
SNAP250321P000150002024-03-19 12:24PM EDT2025-03-215.154.905.050.00-41656.01%
SNAP250516P000150002024-03-28 3:42PM EDT2025-05-165.105.055.15-0.30-5.56%1047554.74%
SNAP260116P000150002024-03-28 12:59PM EDT2026-01-165.555.555.85-0.30-5.13%307,64453.20%