Italia markets open in 4 hours 26 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.289,05 +15,00 (+0,04%) EUR/USD
1,0723 +0,0005 (+0,04%) Bitcoin EUR
53.414,73 -2.258,62 (-4,06%) CMC Crypto 200
1.256,89 -82,18 (-6,13%)
Snap Inc. (SNAP)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240503C00001500 | 2024-05-01 3:41PM EDT | 1.50 | 14.32 | 14.20 | 16.05 | +0.60 | +4.37% | 540 | 227 | 3,518.75% |
| SNAP240503C00003000 | 2024-05-01 1:26PM EDT | 3.00 | 12.75 | 12.65 | 14.55 | +0.58 | +4.77% | 610 | 64 | 2,215.63% |
| SNAP240503C00003500 | 2024-05-01 3:46PM EDT | 3.50 | 12.48 | 12.30 | 13.50 | +0.81 | +6.94% | 240 | 38 | 1,789.06% |
| SNAP240503C00004000 | 2024-05-01 3:41PM EDT | 4.00 | 11.82 | 11.80 | 12.85 | +0.67 | +6.01% | 300 | 107 | 1,556.25% |
| SNAP240503C00004500 | 2024-05-01 2:49PM EDT | 4.50 | 11.54 | 10.35 | 13.00 | +0.99 | +9.38% | 240 | 63 | 1,278.13% |
| SNAP240503C00006000 | 2024-05-01 3:23PM EDT | 6.00 | 10.04 | 9.65 | 10.10 | +0.87 | +9.49% | 154 | 96 | 575.00% |
| SNAP240503C00006500 | 2024-05-01 3:34PM EDT | 6.50 | 9.45 | 9.20 | 9.45 | +0.85 | +9.88% | 285 | 86 | 700.00% |
| SNAP240503C00007000 | 2024-05-01 2:40PM EDT | 7.00 | 8.92 | 8.65 | 9.10 | +1.00 | +12.63% | 192 | 34 | 487.50% |
| SNAP240503C00007500 | 2024-04-29 10:53AM EDT | 7.50 | 7.30 | 8.25 | 8.55 | 0.00 | - | 120 | 15 | 518.75% |
| SNAP240503C00008000 | 2024-04-26 11:12AM EDT | 8.00 | 6.20 | 6.45 | 9.15 | 0.00 | - | 46 | 65 | 1,241.41% |
| SNAP240503C00008500 | 2024-05-01 2:40PM EDT | 8.50 | 7.60 | 7.30 | 7.55 | +0.89 | +13.26% | 72 | 129 | 481.25% |
| SNAP240503C00009000 | 2024-05-01 1:09PM EDT | 9.00 | 6.80 | 6.75 | 7.95 | +0.60 | +9.68% | 61 | 226 | 735.94% |
| SNAP240503C00009500 | 2024-05-01 1:00PM EDT | 9.50 | 6.40 | 6.30 | 6.40 | +0.70 | +12.28% | 75 | 89 | 371.88% |
| SNAP240503C00010000 | 2024-05-01 12:38PM EDT | 10.00 | 5.95 | 5.25 | 5.90 | +0.92 | +18.29% | 25 | 1,324 | 337.50% |
| SNAP240503C00010500 | 2024-04-30 11:14AM EDT | 10.50 | 4.61 | 5.30 | 5.40 | 0.00 | - | 16 | 1,565 | 306.25% |
| SNAP240503C00011000 | 2024-05-01 3:54PM EDT | 11.00 | 4.85 | 4.75 | 4.90 | +0.66 | +15.75% | 28 | 2,261 | 278.13% |
| SNAP240503C00011500 | 2024-05-01 3:52PM EDT | 11.50 | 4.35 | 3.75 | 4.40 | +0.65 | +17.57% | 145 | 1,348 | 248.44% |
| SNAP240503C00012000 | 2024-05-01 1:53PM EDT | 12.00 | 3.90 | 2.96 | 4.70 | +0.70 | +21.88% | 49 | 1,318 | 558.59% |
| SNAP240503C00012500 | 2024-05-01 3:49PM EDT | 12.50 | 3.43 | 2.86 | 3.40 | +0.73 | +27.04% | 93 | 1,053 | 193.75% |
| SNAP240503C00013000 | 2024-05-01 3:02PM EDT | 13.00 | 3.15 | 2.77 | 3.25 | +1.11 | +54.41% | 82 | 3,630 | 232.03% |
| SNAP240503C00013500 | 2024-05-01 3:14PM EDT | 13.50 | 2.64 | 2.18 | 2.68 | +0.93 | +54.39% | 61 | 2,823 | 160.94% |
| SNAP240503C00014000 | 2024-05-01 3:40PM EDT | 14.00 | 1.84 | 1.66 | 2.10 | +0.64 | +53.33% | 604 | 4,708 | 98.44% |
| SNAP240503C00014500 | 2024-05-01 3:56PM EDT | 14.50 | 1.40 | 1.33 | 1.51 | +0.65 | +86.67% | 1,135 | 4,873 | 99.22% |
| SNAP240503C00015000 | 2024-05-01 3:58PM EDT | 15.00 | 0.94 | 0.90 | 1.15 | +0.49 | +108.89% | 6,411 | 11,248 | 104.69% |
| SNAP240503C00015500 | 2024-05-01 3:58PM EDT | 15.50 | 0.55 | 0.53 | 0.57 | +0.31 | +129.17% | 9,289 | 6,397 | 73.44% |
| SNAP240503C00016000 | 2024-05-01 3:59PM EDT | 16.00 | 0.26 | 0.26 | 0.29 | +0.14 | +116.67% | 11,298 | 7,654 | 72.27% |
| SNAP240503C00016500 | 2024-05-01 3:59PM EDT | 16.50 | 0.12 | 0.11 | 0.13 | +0.05 | +71.43% | 6,155 | 6,706 | 73.44% |
| SNAP240503C00017000 | 2024-05-01 3:54PM EDT | 17.00 | 0.05 | 0.04 | 0.06 | +0.02 | +66.67% | 1,953 | 6,544 | 76.56% |
| SNAP240503C00017500 | 2024-05-01 3:59PM EDT | 17.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 1,404 | 1,089 | 84.38% |
| SNAP240503C00018000 | 2024-05-01 3:48PM EDT | 18.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,443 | 504 | 93.75% |
| SNAP240503C00018500 | 2024-05-01 1:23PM EDT | 18.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 15 | 401 | 109.38% |
| SNAP240503C00019000 | 2024-05-01 3:48PM EDT | 19.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 138 | 330 | 115.63% |
| SNAP240503C00019500 | 2024-04-25 3:54PM EDT | 19.50 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 60 | 118.75% |
| SNAP240503C00020000 | 2024-05-01 3:25PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 178 | 999 | 131.25% |
| SNAP240503C00020500 | 2024-04-30 10:48AM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 143 | 143.75% |
| SNAP240503C00021000 | 2024-04-30 10:01AM EDT | 21.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 683 | 156.25% |
| SNAP240503C00021500 | 2024-04-26 10:03AM EDT | 21.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 108 | 109 | 181.25% |
| SNAP240503C00022000 | 2024-04-26 9:57AM EDT | 22.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 218.75% |
| SNAP240503C00022500 | 2024-04-24 12:27PM EDT | 22.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 140 | 231.25% |
| SNAP240503C00023000 | 2024-05-01 12:40PM EDT | 23.00 | 0.01 | 0.00 | 0.51 | -0.03 | -75.00% | 1 | 83 | 389.84% |
| SNAP240503C00023500 | 2024-05-01 2:48PM EDT | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 812 | 206.25% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240503P00000500 | 2024-04-25 3:34PM EDT | 0.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 600 | 1,800.00% |
| SNAP240503P00005000 | 2024-04-26 10:07AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 12 | 600.00% |
| SNAP240503P00006000 | 2024-04-26 10:10AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 133 | 500.00% |
| SNAP240503P00006500 | 2024-04-26 9:30AM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 410 | 462.50% |
| SNAP240503P00007000 | 2024-04-26 9:45AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 920 | 425.00% |
| SNAP240503P00007500 | 2024-04-30 3:41PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 949 | 387.50% |
| SNAP240503P00008000 | 2024-05-01 9:31AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,723 | 362.50% |
| SNAP240503P00008500 | 2024-04-30 3:03PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,887 | 325.00% |
| SNAP240503P00009000 | 2024-04-30 3:03PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 5,683 | 300.00% |
| SNAP240503P00009500 | 2024-04-30 1:09PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,085 | 275.00% |
| SNAP240503P00010000 | 2024-05-01 2:30PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 2,675 | 250.00% |
| SNAP240503P00010500 | 2024-05-01 11:24AM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,779 | 225.00% |
| SNAP240503P00011000 | 2024-05-01 11:24AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 9,725 | 200.00% |
| SNAP240503P00011500 | 2024-05-01 3:57PM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,828 | 181.25% |
| SNAP240503P00012000 | 2024-05-01 9:31AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,346 | 162.50% |
| SNAP240503P00012500 | 2024-05-01 9:36AM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,599 | 137.50% |
| SNAP240503P00013000 | 2024-05-01 3:46PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,453 | 4,622 | 118.75% |
| SNAP240503P00013500 | 2024-05-01 3:38PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 998 | 4,032 | 96.88% |
| SNAP240503P00014000 | 2024-05-01 3:54PM EDT | 14.00 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 3,044 | 7,139 | 93.75% |
| SNAP240503P00014500 | 2024-05-01 3:58PM EDT | 14.50 | 0.02 | 0.02 | 0.03 | -0.16 | -88.89% | 8,293 | 4,908 | 79.69% |
| SNAP240503P00015000 | 2024-05-01 3:57PM EDT | 15.00 | 0.07 | 0.06 | 0.08 | -0.31 | -81.58% | 11,008 | 3,540 | 75.00% |
| SNAP240503P00015500 | 2024-05-01 3:59PM EDT | 15.50 | 0.18 | 0.18 | 0.19 | -0.45 | -71.43% | 6,033 | 574 | 72.27% |
| SNAP240503P00016000 | 2024-05-01 3:59PM EDT | 16.00 | 0.42 | 0.40 | 0.41 | -0.55 | -56.70% | 2,448 | 390 | 70.31% |
| SNAP240503P00016500 | 2024-05-01 3:59PM EDT | 16.50 | 0.76 | 0.73 | 0.78 | -0.79 | -50.97% | 403 | 49 | 71.88% |
| SNAP240503P00017000 | 2024-05-01 3:36PM EDT | 17.00 | 1.13 | 1.01 | 1.23 | -0.72 | -38.92% | 15 | 79 | 92.19% |
| SNAP240503P00018000 | 2024-05-01 3:56PM EDT | 18.00 | 2.16 | 1.92 | 2.20 | -0.84 | -28.00% | 87 | 139 | 124.22% |
| SNAP240503P00018500 | 2024-04-30 12:12PM EDT | 18.50 | 3.20 | 2.41 | 2.78 | -0.20 | -5.88% | 5 | 22 | 179.69% |
| SNAP240503P00019000 | 2024-05-01 3:16PM EDT | 19.00 | 2.81 | 3.10 | 3.25 | -1.09 | -27.95% | 12 | 114 | 145.31% |
| SNAP240503P00019500 | 2024-05-01 1:35PM EDT | 19.50 | 3.70 | 3.60 | 4.70 | -1.10 | -22.92% | 1 | 33 | 339.84% |
| SNAP240503P00020000 | 2024-05-01 2:33PM EDT | 20.00 | 4.10 | 4.10 | 4.20 | -1.25 | -23.36% | 25 | 6 | 143.75% |
| SNAP240503P00020500 | 2024-05-01 3:41PM EDT | 20.50 | 4.65 | 4.60 | 5.70 | -1.15 | -19.83% | 15 | 27 | 384.38% |
| SNAP240503P00021000 | 2024-05-01 3:49PM EDT | 21.00 | 5.10 | 5.10 | 5.20 | -1.20 | -19.05% | 22 | 80 | 168.75% |
| SNAP240503P00021500 | 2024-05-01 3:49PM EDT | 21.50 | 5.65 | 5.60 | 5.75 | -1.30 | -18.71% | 3 | 2 | 218.75% |
| SNAP240503P00022000 | 2024-05-01 3:49PM EDT | 22.00 | 6.05 | 6.10 | 6.20 | -1.75 | -22.44% | 4 | 5 | 193.75% |
| SNAP240503P00022500 | 2024-04-29 10:11AM EDT | 22.50 | 7.80 | 6.60 | 7.70 | 0.00 | - | 65 | 0 | 461.72% |
| SNAP240503P00023000 | 2024-04-29 10:40AM EDT | 23.00 | 8.30 | 7.10 | 7.20 | 0.00 | - | 8 | 0 | 212.50% |
| SNAP240503P00023500 | 2024-04-29 9:43AM EDT | 23.50 | 9.25 | 7.60 | 7.70 | 0.00 | - | 6 | 0 | 225.00% |
© 2024 Yahoo. Tutti i diritti riservati.