Italia markets closed
Dow Jones
39.130,58 +18,42 (+0,05%) Nasdaq
17.732,48 +14,83 (+0,08%) Nikkei 225
39.667,07 +493,92 (+1,26%) EUR/USD
1,0679 -0,0037 (-0,34%) Bitcoin EUR
56.889,25 -1.140,80 (-1,97%) CMC Crypto 200
1.265,11 -18,67 (-1,45%)
Snap Inc. (SNAP)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:13PM EDT. Mercato aperto.
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240719C00003000 | 2024-06-12 10:32AM EDT | 3.00 | 12.72 | 13.70 | 13.85 | 0.00 | - | 1 | 16 | 337.50% |
| SNAP240719C00004000 | 2024-06-25 3:19PM EDT | 4.00 | 12.25 | 12.70 | 12.90 | +0.32 | +2.68% | 4 | 13 | 301.56% |
| SNAP240719C00005000 | 2024-06-25 3:19PM EDT | 5.00 | 11.26 | 11.55 | 11.90 | +0.73 | +6.93% | 4 | 8 | 50.00% |
| SNAP240719C00006000 | 2024-06-20 9:45AM EDT | 6.00 | 9.75 | 10.65 | 10.90 | 0.00 | - | 17 | 33 | 204.69% |
| SNAP240719C00007000 | 2024-05-30 11:39AM EDT | 7.00 | 8.16 | 9.70 | 9.90 | 0.00 | - | 6 | 91 | 189.84% |
| SNAP240719C00008000 | 2024-06-25 2:45PM EDT | 8.00 | 8.40 | 6.80 | 8.90 | +0.45 | +5.66% | 23 | 232 | 194.92% |
| SNAP240719C00009000 | 2024-06-25 12:20PM EDT | 9.00 | 7.15 | 7.75 | 7.95 | +0.20 | +2.88% | 164 | 1,182 | 155.47% |
| SNAP240719C00010000 | 2024-06-26 9:47AM EDT | 10.00 | 6.45 | 5.65 | 6.90 | +0.87 | +15.59% | 1 | 408 | 143.75% |
| SNAP240719C00011000 | 2024-06-25 2:57PM EDT | 11.00 | 5.50 | 5.75 | 5.90 | +0.84 | +18.03% | 12 | 1,791 | 106.64% |
| SNAP240719C00012000 | 2024-06-26 2:38PM EDT | 12.00 | 4.83 | 4.80 | 4.95 | +1.29 | +36.44% | 2 | 3,970 | 97.27% |
| SNAP240719C00013000 | 2024-06-26 12:13PM EDT | 13.00 | 3.85 | 3.85 | 4.00 | +1.07 | +38.49% | 10 | 3,869 | 85.55% |
| SNAP240719C00014000 | 2024-06-26 2:43PM EDT | 14.00 | 2.85 | 2.26 | 2.98 | +1.09 | +61.93% | 46 | 3,064 | 72.27% |
| SNAP240719C00015000 | 2024-06-26 2:52PM EDT | 15.00 | 2.03 | 1.96 | 2.01 | +0.93 | +84.55% | 368 | 8,002 | 53.13% |
| SNAP240719C00016000 | 2024-06-26 2:50PM EDT | 16.00 | 1.23 | 1.18 | 1.20 | +0.64 | +108.47% | 1,088 | 19,717 | 46.88% |
| SNAP240719C00017000 | 2024-06-26 2:53PM EDT | 17.00 | 0.70 | 0.66 | 0.69 | +0.39 | +125.81% | 1,753 | 14,623 | 47.56% |
| SNAP240719C00018000 | 2024-06-26 2:52PM EDT | 18.00 | 0.37 | 0.34 | 0.36 | +0.23 | +164.29% | 800 | 5,221 | 47.85% |
| SNAP240719C00019000 | 2024-06-26 12:41PM EDT | 19.00 | 0.18 | 0.16 | 0.19 | +0.10 | +125.00% | 32 | 3,716 | 49.81% |
| SNAP240719C00020000 | 2024-06-26 2:24PM EDT | 20.00 | 0.08 | 0.09 | 0.10 | +0.03 | +60.00% | 59 | 5,970 | 51.17% |
| SNAP240719C00021000 | 2024-06-26 1:12PM EDT | 21.00 | 0.05 | 0.05 | 0.07 | +0.01 | +25.00% | 16 | 657 | 55.08% |
| SNAP240719C00022000 | 2024-06-18 11:31AM EDT | 22.00 | 0.05 | 0.02 | 0.05 | +0.01 | +25.00% | 2 | 1,050 | 57.81% |
| SNAP240719C00023000 | 2024-06-26 11:33AM EDT | 23.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 1 | 3,125 | 63.28% |
| SNAP240719C00024000 | 2024-06-25 2:20PM EDT | 24.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 413 | 67.97% |
| SNAP240719C00025000 | 2024-06-25 3:30PM EDT | 25.00 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 5 | 1,520 | 76.56% |
| SNAP240719C00026000 | 2024-06-13 3:28PM EDT | 26.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 461 | 80.47% |
| SNAP240719C00027000 | 2024-05-20 12:14PM EDT | 27.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 200 | 328 | 83.59% |
| SNAP240719C00028000 | 2024-04-15 2:38PM EDT | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 254 | 91.41% |
| SNAP240719C00029000 | 2024-04-23 2:38PM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 125 | 50.00% |
| SNAP240719C00030000 | 2024-06-26 11:46AM EDT | 30.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 2 | 120 | 98.44% |
| SNAP240719C00031000 | 2024-05-13 12:02PM EDT | 31.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 25 | 0 | 131.25% |
| SNAP240719C00032000 | 2024-06-11 1:34PM EDT | 32.00 | 0.02 | 0.01 | 0.42 | 0.00 | - | 2 | 202 | 158.20% |
| SNAP240719C00035000 | 2024-06-25 1:24PM EDT | 35.00 | 0.01 | 0.01 | 0.08 | -0.01 | -50.00% | 15 | 599 | 133.59% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240719P00003000 | 2024-04-26 2:34PM EDT | 3.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 6 | 6 | 293.75% |
| SNAP240719P00004000 | 2024-02-07 2:25PM EDT | 4.00 | 0.03 | 0.00 | 0.39 | 0.00 | - | 1 | 7 | 365.63% |
| SNAP240719P00005000 | 2024-05-03 3:12PM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 256 | 193.75% |
| SNAP240719P00006000 | 2024-06-05 12:25PM EDT | 6.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | 2 | 1,766 | 264.06% |
| SNAP240719P00007000 | 2024-06-05 12:26PM EDT | 7.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | 4 | 353 | 228.13% |
| SNAP240719P00008000 | 2024-06-12 12:06PM EDT | 8.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 10 | 783 | 188.28% |
| SNAP240719P00009000 | 2024-06-25 10:18AM EDT | 9.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 2,241 | 129.69% |
| SNAP240719P00010000 | 2024-06-21 2:13PM EDT | 10.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 3 | 2,913 | 98.44% |
| SNAP240719P00011000 | 2024-06-25 2:43PM EDT | 11.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 50 | 3,205 | 82.03% |
| SNAP240719P00012000 | 2024-06-26 12:48PM EDT | 12.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 55 | 3,579 | 69.53% |
| SNAP240719P00013000 | 2024-06-26 11:24AM EDT | 13.00 | 0.05 | 0.04 | 0.07 | -0.01 | -16.67% | 2 | 3,992 | 61.72% |
| SNAP240719P00014000 | 2024-06-26 11:42AM EDT | 14.00 | 0.07 | 0.07 | 0.09 | -0.08 | -53.33% | 31 | 4,822 | 50.98% |
| SNAP240719P00015000 | 2024-06-26 2:29PM EDT | 15.00 | 0.16 | 0.17 | 0.19 | -0.24 | -60.00% | 214 | 16,280 | 46.88% |
| SNAP240719P00016000 | 2024-06-26 2:51PM EDT | 16.00 | 0.40 | 0.40 | 0.42 | -0.40 | -50.00% | 519 | 5,178 | 43.36% |
| SNAP240719P00017000 | 2024-06-26 2:27PM EDT | 17.00 | 0.85 | 0.84 | 0.86 | -0.76 | -47.20% | 117 | 1,326 | 41.41% |
| SNAP240719P00018000 | 2024-06-26 12:15PM EDT | 18.00 | 1.60 | 1.51 | 1.58 | -1.08 | -40.30% | 27 | 442 | 44.14% |
| SNAP240719P00019000 | 2024-06-26 11:16AM EDT | 19.00 | 2.45 | 2.37 | 2.43 | -1.40 | -36.36% | 3 | 209 | 46.48% |
| SNAP240719P00020000 | 2024-06-25 3:22PM EDT | 20.00 | 3.41 | 3.20 | 3.60 | -1.19 | -25.87% | 4 | 20 | 55.08% |
| SNAP240719P00021000 | 2024-05-31 12:25PM EDT | 21.00 | 6.05 | 4.15 | 4.25 | 0.00 | - | 4 | 0 | 0.00% |
| SNAP240719P00022000 | 2024-04-25 11:59AM EDT | 22.00 | 11.00 | 6.20 | 6.85 | 0.00 | - | 1 | 4 | 165.04% |
| SNAP240719P00023000 | 2024-06-20 11:22AM EDT | 23.00 | 7.50 | 6.00 | 8.00 | 0.00 | - | 5 | 2 | 140.63% |
| SNAP240719P00024000 | 2024-06-21 3:59PM EDT | 24.00 | 8.50 | 7.20 | 8.60 | 0.00 | - | 4 | 1 | 143.16% |
| SNAP240719P00025000 | 2024-04-25 10:43AM EDT | 25.00 | 14.05 | 9.55 | 9.85 | 0.00 | - | 1 | 1 | 210.16% |
| SNAP240719P00026000 | 2024-02-29 4:56PM EDT | 26.00 | 14.15 | 14.45 | 15.30 | 0.00 | - | 1 | 0 | 469.92% |
| SNAP240719P00027000 | 2024-02-07 3:32PM EDT | 27.00 | 15.65 | 14.55 | 14.70 | 0.00 | - | 190 | 0 | 405.76% |
| SNAP240719P00028000 | 2024-02-06 11:25AM EDT | 28.00 | 11.35 | 16.10 | 17.20 | 0.00 | - | 2 | 0 | 475.49% |
| SNAP240719P00029000 | 2024-01-29 1:21PM EDT | 29.00 | 12.75 | 17.95 | 18.05 | 0.00 | - | 1 | 0 | 505.08% |
| SNAP240719P00030000 | 2024-04-22 9:45AM EDT | 30.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP240719P00031000 | 2024-02-06 10:44AM EDT | 31.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SNAP240719P00032000 | 2024-06-20 11:22AM EDT | 32.00 | 16.50 | 15.20 | 15.80 | 0.00 | - | - | 0 | 159.77% |
© 2024 Yahoo. Tutti i diritti riservati.