Mercado fechado
BOVESPA
126.916,41 -177,16 (-0,14%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.391,86 -1,15 (-0,00%) PETROLEO CRU
71,43 +0,20 (+0,28%) OURO
1.997,20 -17,30 (-0,86%) Bitcoin USD
41.168,02 -2.675,16 (-6,10%)
Snap Inc. (SNAP)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Preço de exercício:15.00
Opções de comprapara15 de dezembro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP231215C00015000 | 2023-12-11 3:58PM EST | 2023-12-15 | 0.87 | 0.85 | 0.88 | +0.43 | +97.73% | 9,527 | 11,907 | 52.73% |
| SNAP231222C00015000 | 2023-12-11 3:49PM EST | 2023-12-22 | 1.02 | 0.99 | 1.01 | +0.43 | +72.88% | 542 | 1,925 | 50.00% |
| SNAP231229C00015000 | 2023-12-11 3:48PM EST | 2023-12-29 | 1.13 | 1.09 | 1.12 | +0.42 | +59.15% | 715 | 888 | 48.63% |
| SNAP240105C00015000 | 2023-12-11 3:46PM EST | 2024-01-05 | 1.22 | 1.19 | 1.22 | +0.39 | +46.99% | 44 | 204 | 48.24% |
| SNAP240112C00015000 | 2023-12-11 1:45PM EST | 2024-01-12 | 1.40 | 1.30 | 1.33 | +0.47 | +50.54% | 25 | 300 | 49.22% |
| SNAP240119C00015000 | 2023-12-11 3:58PM EST | 2024-01-19 | 1.39 | 1.38 | 1.40 | +0.40 | +40.40% | 966 | 34,622 | 48.34% |
| SNAP240126C00015000 | 2023-12-11 3:25PM EST | 2024-01-26 | 1.55 | 1.47 | 1.50 | +0.40 | +34.78% | 11 | 10 | 49.32% |
| SNAP240216C00015000 | 2023-12-11 3:55PM EST | 2024-02-16 | 2.15 | 2.14 | 2.16 | +0.41 | +23.56% | 435 | 14,254 | 66.31% |
| SNAP240315C00015000 | 2023-12-11 3:41PM EST | 2024-03-15 | 2.40 | 2.34 | 2.37 | +0.47 | +24.35% | 594 | 2,020 | 62.50% |
| SNAP240419C00015000 | 2023-12-11 3:56PM EST | 2024-04-19 | 2.63 | 2.62 | 2.64 | +0.43 | +19.55% | 5,424 | 3,961 | 61.18% |
| SNAP240621C00015000 | 2023-12-11 3:50PM EST | 2024-06-21 | 3.20 | 3.15 | 3.20 | +0.46 | +16.79% | 211 | 12,106 | 62.79% |
| SNAP240719C00015000 | 2023-12-11 3:35PM EST | 2024-07-19 | 3.39 | 3.30 | 3.40 | +0.57 | +20.21% | 8 | 95 | 62.50% |
| SNAP250117C00015000 | 2023-12-11 3:41PM EST | 2025-01-17 | 4.48 | 4.40 | 4.50 | +0.47 | +11.72% | 122 | 21,485 | 64.18% |
| SNAP250516C00015000 | 2023-12-11 12:56PM EST | 2025-05-16 | 5.15 | 5.00 | 5.20 | +0.55 | +11.96% | 14 | 2,127 | 65.89% |
| SNAP260116C00015000 | 2023-12-11 3:57PM EST | 2026-01-16 | 5.90 | 5.75 | 6.00 | +0.35 | +6.31% | 39 | 425 | 63.94% |
Opções de vendapara15 de dezembro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP231215P00015000 | 2023-12-11 3:59PM EST | 2023-12-15 | 0.12 | 0.11 | 0.12 | -0.21 | -63.64% | 1,520 | 3,893 | 52.73% |
| SNAP231222P00015000 | 2023-12-11 3:59PM EST | 2023-12-22 | 0.23 | 0.22 | 0.24 | -0.23 | -50.00% | 474 | 983 | 48.05% |
| SNAP231229P00015000 | 2023-12-11 3:59PM EST | 2023-12-29 | 0.32 | 0.31 | 0.32 | -0.23 | -41.82% | 251 | 1,150 | 44.73% |
| SNAP240105P00015000 | 2023-12-11 3:40PM EST | 2024-01-05 | 0.38 | 0.39 | 0.41 | -0.25 | -39.68% | 110 | 963 | 44.24% |
| SNAP240112P00015000 | 2023-12-11 3:57PM EST | 2024-01-12 | 0.48 | 0.49 | 0.51 | -0.24 | -33.33% | 566 | 197 | 45.12% |
| SNAP240119P00015000 | 2023-12-11 3:59PM EST | 2024-01-19 | 0.55 | 0.55 | 0.57 | -0.26 | -32.10% | 1,226 | 13,581 | 44.14% |
| SNAP240126P00015000 | 2023-12-11 10:19AM EST | 2024-01-26 | 0.65 | 0.62 | 0.65 | -0.30 | -31.58% | 5 | 4 | 44.53% |
| SNAP240216P00015000 | 2023-12-11 3:12PM EST | 2024-02-16 | 1.21 | 1.24 | 1.26 | -0.28 | -18.79% | 462 | 1,323 | 60.55% |
| SNAP240315P00015000 | 2023-12-11 3:14PM EST | 2024-03-15 | 1.41 | 1.40 | 1.41 | -0.21 | -12.96% | 127 | 255 | 55.96% |
| SNAP240419P00015000 | 2023-12-11 3:48PM EST | 2024-04-19 | 1.61 | 1.60 | 1.61 | -0.20 | -11.05% | 116 | 1,538 | 53.52% |
| SNAP240621P00015000 | 2023-12-11 3:52PM EST | 2024-06-21 | 2.02 | 2.02 | 2.05 | -0.24 | -10.62% | 900 | 1,658 | 53.86% |
| SNAP240719P00015000 | 2023-12-08 12:57PM EST | 2024-07-19 | 2.10 | 2.12 | 2.16 | -0.24 | -10.26% | 152 | 52 | 52.59% |
| SNAP250117P00015000 | 2023-12-11 3:12PM EST | 2025-01-17 | 2.89 | 2.89 | 2.96 | -0.20 | -6.47% | 37 | 2,987 | 51.56% |
| SNAP250516P00015000 | 2023-12-11 3:13PM EST | 2025-05-16 | 3.32 | 3.30 | 3.50 | -0.23 | -6.48% | 12 | 219 | 52.10% |
| SNAP260116P00015000 | 2023-12-07 1:00PM EST | 2026-01-16 | 4.15 | 3.80 | 4.00 | 0.00 | - | 10 | 114 | 50.17% |
© 2023 Yahoo. Todos os direitos reservados.