Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.637,52 -717,26 (-1,25%)
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 comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240816C00003000 | 2024-04-26 11:16AM EDT | 3.00 | 11.40 | 11.10 | 12.35 | 0.00 | - | 4 | 5 | 0.00% |
| SNAP240816C00004000 | 2024-02-12 10:40AM EDT | 4.00 | 7.60 | 7.70 | 8.55 | 0.00 | - | 1 | 4 | 0.00% |
| SNAP240816C00005000 | 2024-04-25 2:26PM EDT | 5.00 | 6.67 | 10.20 | 10.35 | 0.00 | - | 5 | 10 | 0.00% |
| SNAP240816C00006000 | 2024-05-22 3:00PM EDT | 6.00 | 10.00 | 8.50 | 10.40 | 0.00 | - | 1 | 87 | 0.00% |
| SNAP240816C00007000 | 2024-04-26 9:30AM EDT | 7.00 | 7.50 | 7.35 | 9.20 | 0.00 | - | 55 | 45 | 0.00% |
| SNAP240816C00008000 | 2024-06-28 3:31PM EDT | 8.00 | 8.65 | 8.65 | 9.35 | +0.58 | +7.19% | 10 | 70 | 167.19% |
| SNAP240816C00009000 | 2024-06-20 12:20PM EDT | 9.00 | 6.45 | 7.40 | 7.80 | 0.00 | - | 1 | 865 | 119.14% |
| SNAP240816C00010000 | 2024-06-25 3:48PM EDT | 10.00 | 6.77 | 6.10 | 6.85 | 0.00 | - | 3 | 349 | 108.20% |
| SNAP240816C00011000 | 2024-06-28 11:13AM EDT | 11.00 | 5.70 | 5.15 | 6.15 | -0.10 | -1.72% | 2 | 2,213 | 61.33% |
| SNAP240816C00012000 | 2024-06-28 2:41PM EDT | 12.00 | 4.85 | 4.65 | 5.00 | -0.18 | -3.58% | 2 | 3,893 | 74.02% |
| SNAP240816C00013000 | 2024-06-28 3:46PM EDT | 13.00 | 4.20 | 4.05 | 4.15 | -0.03 | -0.71% | 18 | 10,839 | 80.47% |
| SNAP240816C00014000 | 2024-06-28 12:44PM EDT | 14.00 | 3.25 | 3.30 | 3.40 | -0.24 | -6.88% | 13 | 11,222 | 78.32% |
| SNAP240816C00015000 | 2024-06-28 3:04PM EDT | 15.00 | 2.74 | 2.53 | 2.69 | 0.00 | - | 54 | 10,090 | 73.14% |
| SNAP240816C00016000 | 2024-06-28 1:38PM EDT | 16.00 | 2.07 | 2.09 | 2.11 | -0.12 | -5.48% | 188 | 17,383 | 74.85% |
| SNAP240816C00017000 | 2024-06-28 2:57PM EDT | 17.00 | 1.72 | 1.61 | 1.64 | +0.04 | +2.38% | 161 | 10,238 | 74.02% |
| SNAP240816C00018000 | 2024-06-28 3:46PM EDT | 18.00 | 1.29 | 1.23 | 1.25 | +0.02 | +1.57% | 550 | 17,062 | 73.54% |
| SNAP240816C00019000 | 2024-06-28 3:29PM EDT | 19.00 | 0.94 | 0.92 | 0.95 | -0.03 | -3.09% | 41 | 1,099 | 73.14% |
| SNAP240816C00020000 | 2024-06-28 2:27PM EDT | 20.00 | 0.70 | 0.64 | 0.71 | -0.01 | -1.41% | 15 | 5,563 | 71.78% |
| SNAP240816C00021000 | 2024-06-28 3:30PM EDT | 21.00 | 0.53 | 0.50 | 0.54 | -0.05 | -8.62% | 120 | 1,617 | 72.95% |
| SNAP240816C00022000 | 2024-06-28 3:57PM EDT | 22.00 | 0.39 | 0.37 | 0.39 | -0.04 | -9.30% | 11 | 1,522 | 72.75% |
| SNAP240816C00023000 | 2024-06-28 3:36PM EDT | 23.00 | 0.29 | 0.27 | 0.30 | -0.03 | -9.38% | 11 | 10,207 | 73.24% |
| SNAP240816C00024000 | 2024-06-28 3:47PM EDT | 24.00 | 0.22 | 0.20 | 0.22 | -0.02 | -8.33% | 9 | 170 | 73.44% |
| SNAP240816C00025000 | 2024-06-28 3:47PM EDT | 25.00 | 0.16 | 0.15 | 0.17 | -0.02 | -11.11% | 4 | 884 | 74.22% |
| SNAP240816C00026000 | 2024-06-28 1:37PM EDT | 26.00 | 0.13 | 0.11 | 0.13 | 0.00 | - | 1 | 119 | 74.61% |
| SNAP240816C00027000 | 2024-06-28 3:25PM EDT | 27.00 | 0.08 | 0.08 | 0.11 | -0.04 | -33.33% | 111 | 495 | 75.78% |
| SNAP240816C00028000 | 2024-06-27 10:38AM EDT | 28.00 | 0.09 | 0.05 | 0.09 | 0.00 | - | 29 | 458 | 75.78% |
| SNAP240816C00029000 | 2024-06-27 10:02AM EDT | 29.00 | 0.07 | 0.03 | 0.09 | 0.00 | - | 1 | 489 | 78.13% |
| SNAP240816C00030000 | 2024-06-27 12:48PM EDT | 30.00 | 0.05 | 0.02 | 0.09 | 0.00 | - | 30 | 588 | 80.47% |
| SNAP240816C00031000 | 2024-06-27 10:33AM EDT | 31.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 535 | 80.08% |
| SNAP240816C00032000 | 2024-06-21 9:35AM EDT | 32.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 100 | 416 | 83.59% |
| SNAP240816C00035000 | 2024-06-26 11:09AM EDT | 35.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 118 | 858 | 90.63% |
Opciones de ventapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240816P00003000 | 2024-03-11 9:46AM EDT | 3.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| SNAP240816P00004000 | 2024-05-06 12:15PM EDT | 4.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 2,177 | 165.63% |
| SNAP240816P00005000 | 2024-06-05 12:29PM EDT | 5.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1,200 | 1,250 | 140.63% |
| SNAP240816P00006000 | 2024-06-27 9:57AM EDT | 6.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2,860 | 114.06% |
| SNAP240816P00007000 | 2024-06-20 9:30AM EDT | 7.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 200 | 10,449 | 106.25% |
| SNAP240816P00008000 | 2024-06-27 11:48AM EDT | 8.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 200 | 1,918 | 99.22% |
| SNAP240816P00009000 | 2024-06-27 10:03AM EDT | 9.00 | 0.05 | 0.04 | 0.09 | 0.00 | - | 1 | 3,237 | 94.53% |
| SNAP240816P00010000 | 2024-06-28 3:22PM EDT | 10.00 | 0.10 | 0.08 | 0.10 | +0.02 | +25.00% | 6 | 3,142 | 85.94% |
| SNAP240816P00011000 | 2024-06-28 2:39PM EDT | 11.00 | 0.15 | 0.12 | 0.14 | +0.02 | +15.38% | 331 | 5,307 | 78.32% |
| SNAP240816P00012000 | 2024-06-28 3:30PM EDT | 12.00 | 0.23 | 0.21 | 0.24 | -0.01 | -4.17% | 13 | 1,973 | 75.20% |
| SNAP240816P00013000 | 2024-06-28 10:57AM EDT | 13.00 | 0.39 | 0.37 | 0.39 | +0.02 | +5.41% | 1 | 6,322 | 72.95% |
| SNAP240816P00014000 | 2024-06-28 3:30PM EDT | 14.00 | 0.61 | 0.60 | 0.62 | 0.00 | - | 15 | 7,250 | 71.19% |
| SNAP240816P00015000 | 2024-06-28 2:39PM EDT | 15.00 | 0.94 | 0.92 | 0.95 | -0.01 | -1.05% | 213 | 33,812 | 70.12% |
| SNAP240816P00016000 | 2024-06-28 2:10PM EDT | 16.00 | 1.42 | 1.35 | 1.39 | +0.01 | +0.71% | 346 | 5,659 | 69.73% |
| SNAP240816P00017000 | 2024-06-28 2:12PM EDT | 17.00 | 1.94 | 1.88 | 1.91 | +0.02 | +1.04% | 15 | 6,933 | 69.14% |
| SNAP240816P00018000 | 2024-06-28 3:16PM EDT | 18.00 | 2.51 | 2.37 | 2.56 | -0.01 | -0.40% | 9 | 1,771 | 66.60% |
| SNAP240816P00019000 | 2024-06-27 10:54AM EDT | 19.00 | 3.20 | 3.15 | 3.25 | 0.00 | - | 4 | 502 | 67.58% |
| SNAP240816P00020000 | 2024-06-28 2:13PM EDT | 20.00 | 4.00 | 3.90 | 4.00 | +0.05 | +1.27% | 10 | 626 | 66.11% |
| SNAP240816P00021000 | 2024-06-04 2:15PM EDT | 21.00 | 6.25 | 4.75 | 4.85 | 0.00 | - | 7 | 84 | 66.80% |
| SNAP240816P00022000 | 2024-06-11 1:37PM EDT | 22.00 | 6.95 | 5.60 | 5.75 | 0.00 | - | 5 | 76 | 66.41% |
| SNAP240816P00023000 | 2024-06-26 3:52PM EDT | 23.00 | 6.44 | 6.50 | 6.60 | 0.00 | - | 2 | 120 | 62.89% |
| SNAP240816P00024000 | 2024-05-21 9:51AM EDT | 24.00 | 7.90 | 8.55 | 8.70 | 0.00 | - | 223 | 223 | 132.62% |
| SNAP240816P00025000 | 2024-04-19 10:30AM EDT | 25.00 | 13.35 | 8.90 | 10.00 | 0.00 | - | 5 | 5 | 131.35% |
| SNAP240816P00026000 | 2024-01-29 11:00AM EDT | 26.00 | 10.05 | 14.65 | 15.05 | 0.00 | - | 6 | 0 | 325.88% |
| SNAP240816P00027000 | 2024-01-29 10:38AM EDT | 27.00 | 10.95 | 0.00 | 17.25 | 0.00 | - | 1 | 0 | 393.02% |
| SNAP240816P00028000 | 2024-01-29 10:39AM EDT | 28.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SNAP240816P00029000 | 2024-04-17 1:26PM EDT | 29.00 | 18.45 | 11.90 | 13.05 | 0.00 | - | 1 | 0 | 82.81% |
| SNAP240816P00030000 | 2024-01-26 10:40AM EDT | 30.00 | 13.50 | 18.30 | 19.25 | 0.00 | - | 5 | 0 | 347.85% |
| SNAP240816P00031000 | 2024-01-25 2:29PM EDT | 31.00 | 14.75 | 19.95 | 20.25 | 0.00 | - | 1 | 0 | 366.99% |
| SNAP240816P00032000 | 2024-02-06 4:53PM EDT | 32.00 | 14.90 | 20.10 | 20.20 | 0.00 | - | 2 | 0 | 332.72% |
| SNAP240816P00035000 | 2024-02-08 1:10PM EDT | 35.00 | 23.75 | 22.55 | 23.20 | 0.00 | - | 11 | 0 | 336.04% |
© 2024 Yahoo. Todos los derechos reservados.