Mercados españoles abiertos en 2 hrs 58 min
S&P 500
5.180,74 +52,95 (+1,03%) Nasdaq
16.349,25 +192,92 (+1,19%) NIKKEI 225
38.762,94 +526,87 (+1,38%) Dólar/Euro
1,0772 -0,0001 (-0,01%) Petróleo Brent
83,54 +0,21 (+0,25%) Bitcoin EUR
58.730,47 -587,57 (-0,99%)
Snap Inc. (SNAP)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240510C00002500 | 2024-05-06 11:54AM EDT | 2.50 | 13.95 | 14.25 | 14.40 | +2.04 | +17.13% | 360 | 2 | 943.75% |
| SNAP240510C00005000 | 2024-05-06 12:11PM EDT | 5.00 | 11.40 | 11.20 | 11.90 | +0.30 | +2.70% | 480 | 26 | 606.25% |
| SNAP240510C00006000 | 2024-05-06 11:25AM EDT | 6.00 | 10.60 | 10.75 | 10.90 | +1.43 | +15.59% | 240 | 5 | 521.88% |
| SNAP240510C00006500 | 2024-05-06 10:32AM EDT | 6.50 | 9.90 | 10.25 | 10.40 | +0.20 | +2.06% | 366 | 6 | 484.38% |
| SNAP240510C00007000 | 2024-05-06 12:35PM EDT | 7.00 | 9.90 | 9.65 | 9.90 | +2.80 | +39.44% | 360 | 2 | 450.00% |
| SNAP240510C00007500 | 2024-05-06 12:41PM EDT | 7.50 | 8.95 | 8.40 | 9.40 | +0.80 | +9.82% | 300 | 2 | 415.63% |
| SNAP240510C00008000 | 2024-05-06 11:54AM EDT | 8.00 | 8.45 | 8.15 | 8.95 | +2.35 | +38.52% | 240 | 7 | 434.38% |
| SNAP240510C00008500 | 2024-05-06 12:41PM EDT | 8.50 | 8.42 | 7.75 | 8.45 | +2.94 | +53.65% | 420 | 19 | 403.13% |
| SNAP240510C00009000 | 2024-05-06 12:35PM EDT | 9.00 | 7.43 | 7.75 | 7.90 | +0.63 | +9.26% | 300 | 44 | 331.25% |
| SNAP240510C00009500 | 2024-05-06 12:35PM EDT | 9.50 | 6.95 | 7.25 | 7.45 | +2.17 | +45.40% | 180 | 248 | 231.25% |
| SNAP240510C00010000 | 2024-05-06 2:56PM EDT | 10.00 | 6.97 | 6.75 | 6.95 | +0.89 | +14.64% | 61 | 627 | 212.50% |
| SNAP240510C00010500 | 2024-05-03 3:37PM EDT | 10.50 | 5.86 | 5.35 | 6.45 | 0.00 | - | 7 | 307 | 293.75% |
| SNAP240510C00011000 | 2024-05-06 2:39PM EDT | 11.00 | 5.80 | 5.75 | 5.90 | +0.41 | +7.61% | 22 | 412 | 237.50% |
| SNAP240510C00011500 | 2024-05-06 2:56PM EDT | 11.50 | 5.45 | 4.30 | 5.40 | +0.69 | +14.50% | 5 | 1,435 | 217.19% |
| SNAP240510C00012000 | 2024-05-06 2:09PM EDT | 12.00 | 4.72 | 4.80 | 4.95 | +0.40 | +9.26% | 35 | 926 | 176.56% |
| SNAP240510C00012500 | 2024-05-06 10:31AM EDT | 12.50 | 3.97 | 4.30 | 4.40 | +0.22 | +5.87% | 1 | 935 | 131.25% |
| SNAP240510C00013000 | 2024-05-06 2:09PM EDT | 13.00 | 3.74 | 3.80 | 3.90 | +0.37 | +10.98% | 6 | 4,293 | 115.63% |
| SNAP240510C00013500 | 2024-05-06 3:56PM EDT | 13.50 | 3.36 | 3.30 | 3.40 | +0.52 | +18.31% | 4 | 494 | 100.00% |
| SNAP240510C00014000 | 2024-05-06 3:45PM EDT | 14.00 | 2.96 | 2.41 | 2.90 | +0.66 | +28.70% | 100 | 1,631 | 119.53% |
| SNAP240510C00014500 | 2024-05-06 3:49PM EDT | 14.50 | 2.36 | 1.92 | 2.44 | +0.51 | +27.57% | 68 | 988 | 116.41% |
| SNAP240510C00015000 | 2024-05-06 3:56PM EDT | 15.00 | 1.89 | 1.44 | 2.00 | +0.51 | +36.96% | 408 | 2,556 | 112.11% |
| SNAP240510C00015500 | 2024-05-06 3:58PM EDT | 15.50 | 1.38 | 1.30 | 1.50 | +0.47 | +51.65% | 709 | 3,025 | 65.23% |
| SNAP240510C00016000 | 2024-05-06 3:59PM EDT | 16.00 | 0.95 | 0.93 | 0.98 | +0.39 | +69.64% | 2,785 | 5,533 | 58.98% |
| SNAP240510C00016500 | 2024-05-06 3:58PM EDT | 16.50 | 0.60 | 0.58 | 0.60 | +0.29 | +93.55% | 3,606 | 6,200 | 57.03% |
| SNAP240510C00017000 | 2024-05-06 3:59PM EDT | 17.00 | 0.32 | 0.32 | 0.34 | +0.15 | +88.24% | 7,000 | 7,437 | 57.42% |
| SNAP240510C00017500 | 2024-05-06 3:59PM EDT | 17.50 | 0.17 | 0.16 | 0.17 | +0.08 | +88.89% | 1,267 | 909 | 57.81% |
| SNAP240510C00018000 | 2024-05-06 3:58PM EDT | 18.00 | 0.08 | 0.08 | 0.09 | +0.03 | +60.00% | 2,305 | 1,643 | 60.94% |
| SNAP240510C00018500 | 2024-05-06 3:54PM EDT | 18.50 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 816 | 1,412 | 62.50% |
| SNAP240510C00019000 | 2024-05-06 3:29PM EDT | 19.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 165 | 348 | 68.75% |
| SNAP240510C00019500 | 2024-05-06 3:53PM EDT | 19.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 58 | 285 | 68.75% |
| SNAP240510C00020000 | 2024-05-06 2:31PM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 530 | 78.13% |
| SNAP240510C00020500 | 2024-05-02 2:38PM EDT | 20.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | - | 36 | 176.17% |
| SNAP240510C00021000 | 2024-05-06 1:09PM EDT | 21.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 251 | 103.13% |
| SNAP240510C00022500 | 2024-05-01 3:22PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 1,652 | 112.50% |
Opciones de ventapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240510P00002500 | 2024-05-03 9:32AM EDT | 2.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 675.00% |
| SNAP240510P00006000 | 2024-05-02 12:54PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 21 | 375.00% |
| SNAP240510P00006500 | 2024-04-25 1:08PM EDT | 6.50 | 0.07 | 0.00 | 0.01 | 0.00 | - | 11 | 120 | 350.00% |
| SNAP240510P00007000 | 2024-05-06 11:56AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 91 | 1,576 | 325.00% |
| SNAP240510P00007500 | 2024-05-06 2:28PM EDT | 7.50 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 94 | 2,573 | 300.00% |
| SNAP240510P00008000 | 2024-05-06 2:28PM EDT | 8.00 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 32 | 5,127 | 275.00% |
| SNAP240510P00008500 | 2024-05-01 3:33PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,283 | 250.00% |
| SNAP240510P00009000 | 2024-05-01 3:33PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 902 | 237.50% |
| SNAP240510P00009500 | 2024-05-03 12:51PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,624 | 212.50% |
| SNAP240510P00010000 | 2024-04-29 3:55PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 580 | 961 | 193.75% |
| SNAP240510P00010500 | 2024-05-06 3:38PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,279 | 181.25% |
| SNAP240510P00011000 | 2024-05-06 10:25AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,226 | 162.50% |
| SNAP240510P00011500 | 2024-05-02 2:39PM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 2,406 | 150.00% |
| SNAP240510P00012000 | 2024-05-06 3:14PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,484 | 131.25% |
| SNAP240510P00012500 | 2024-05-06 2:54PM EDT | 12.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 1,286 | 131.25% |
| SNAP240510P00013000 | 2024-05-03 3:59PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,345 | 106.25% |
| SNAP240510P00013500 | 2024-05-06 2:54PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 1,915 | 90.63% |
| SNAP240510P00014000 | 2024-05-06 2:55PM EDT | 14.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 862 | 5,801 | 95.31% |
| SNAP240510P00014500 | 2024-05-06 3:30PM EDT | 14.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 118 | 2,023 | 76.56% |
| SNAP240510P00015000 | 2024-05-06 3:59PM EDT | 15.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 767 | 3,053 | 67.97% |
| SNAP240510P00015500 | 2024-05-06 3:57PM EDT | 15.50 | 0.06 | 0.05 | 0.06 | -0.10 | -62.50% | 1,847 | 2,834 | 63.67% |
| SNAP240510P00016000 | 2024-05-06 3:56PM EDT | 16.00 | 0.11 | 0.10 | 0.12 | -0.20 | -64.52% | 4,391 | 3,381 | 57.81% |
| SNAP240510P00016500 | 2024-05-06 3:59PM EDT | 16.50 | 0.23 | 0.23 | 0.24 | -0.35 | -60.34% | 2,896 | 1,058 | 54.69% |
| SNAP240510P00017000 | 2024-05-06 3:59PM EDT | 17.00 | 0.47 | 0.47 | 0.50 | -0.35 | -42.68% | 1,283 | 118 | 56.64% |
| SNAP240510P00017500 | 2024-05-06 3:59PM EDT | 17.50 | 0.81 | 0.80 | 0.83 | -0.47 | -36.72% | 2,053 | 110 | 55.86% |
| SNAP240510P00018000 | 2024-05-06 3:52PM EDT | 18.00 | 1.27 | 0.81 | 1.36 | -0.49 | -27.84% | 53 | 69 | 84.38% |
| SNAP240510P00018500 | 2024-05-06 2:52PM EDT | 18.50 | 1.76 | 1.62 | 1.92 | -0.91 | -34.08% | 5 | 4 | 83.20% |
| SNAP240510P00019000 | 2024-05-06 1:28PM EDT | 19.00 | 2.40 | 1.70 | 2.41 | -0.25 | -9.43% | 18 | 15 | 130.08% |
| SNAP240510P00019500 | 2024-05-06 1:12PM EDT | 19.50 | 2.84 | 2.03 | 2.76 | -0.14 | -4.70% | 5 | 1 | 110.16% |
| SNAP240510P00020000 | 2024-05-06 3:23PM EDT | 20.00 | 3.20 | 2.80 | 3.75 | -0.65 | -16.88% | 5 | 22 | 127.73% |
| SNAP240510P00022000 | 2024-05-01 9:47AM EDT | 22.00 | 6.80 | 5.10 | 5.25 | 0.00 | - | - | 2 | 120.31% |
| SNAP240510P00022500 | 2024-05-03 11:13AM EDT | 22.50 | 6.00 | 5.55 | 5.75 | -0.35 | -5.51% | 1 | 2 | 176.56% |
| SNAP240510P00023000 | 2024-05-06 10:37AM EDT | 23.00 | 6.50 | 6.05 | 6.25 | -0.40 | -5.80% | 1 | 1 | 186.72% |
| SNAP240510P00024000 | 2024-05-06 10:13AM EDT | 24.00 | 7.85 | 7.05 | 9.20 | -0.05 | -0.63% | 4 | 1 | 407.81% |
| SNAP240510P00025000 | 2024-05-01 9:47AM EDT | 25.00 | 9.80 | 7.40 | 8.25 | 0.00 | - | - | 2 | 223.44% |
© 2024 Yahoo. Todos los derechos reservados.