Italia markets closed
Dow Jones
39.170,29 +58,13 (+0,15%) Nasdaq
17.762,79 +45,14 (+0,25%) Nikkei 225
39.667,07 +493,92 (+1,26%) EUR/USD
1,0684 -0,0032 (-0,30%) Bitcoin EUR
57.025,19 -1.098,84 (-1,89%) CMC Crypto 200
1.267,07 -16,71 (-1,30%)
Snap Inc. (SNAP)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:54PM EDT. Mercato aperto.
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 2024-06-14 12:37PM EDT | 8.00 | 8.07 | 8.80 | 8.90 | +1.02 | +14.47% | 10 | 70 | 105.47% |
| SNAP240816C00009000 | 2024-06-20 12:20PM EDT | 9.00 | 6.45 | 7.80 | 7.95 | 0.00 | - | 1 | 865 | 96.88% |
| SNAP240816C00010000 | 2024-06-25 3:48PM EDT | 10.00 | 6.77 | 6.85 | 6.95 | +1.05 | +18.36% | 3 | 349 | 87.50% |
| SNAP240816C00011000 | 2024-06-21 1:13PM EDT | 11.00 | 5.80 | 5.90 | 6.00 | +1.06 | +22.36% | 1 | 2,213 | 80.86% |
| SNAP240816C00012000 | 2024-06-26 12:16PM EDT | 12.00 | 5.10 | 5.05 | 5.15 | +1.05 | +25.93% | 1 | 3,895 | 81.84% |
| SNAP240816C00013000 | 2024-06-25 3:58PM EDT | 13.00 | 4.25 | 4.20 | 4.30 | +0.86 | +25.37% | 168 | 10,838 | 77.73% |
| SNAP240816C00014000 | 2024-06-26 2:01PM EDT | 14.00 | 3.50 | 3.45 | 3.55 | +0.94 | +36.72% | 12 | 11,221 | 76.37% |
| SNAP240816C00015000 | 2024-06-26 11:16AM EDT | 15.00 | 2.76 | 2.77 | 2.85 | +0.72 | +35.29% | 23 | 10,089 | 74.22% |
| SNAP240816C00016000 | 2024-06-26 2:30PM EDT | 16.00 | 2.21 | 2.19 | 2.21 | +0.64 | +40.76% | 116 | 17,419 | 72.07% |
| SNAP240816C00017000 | 2024-06-26 2:27PM EDT | 17.00 | 1.75 | 1.71 | 1.73 | +0.57 | +48.31% | 117 | 10,226 | 71.78% |
| SNAP240816C00018000 | 2024-06-26 2:28PM EDT | 18.00 | 1.35 | 1.32 | 1.36 | +0.47 | +53.41% | 1,501 | 16,011 | 72.07% |
| SNAP240816C00019000 | 2024-06-26 1:50PM EDT | 19.00 | 1.02 | 1.01 | 1.03 | +0.34 | +50.00% | 224 | 1,188 | 71.73% |
| SNAP240816C00020000 | 2024-06-26 2:19PM EDT | 20.00 | 0.77 | 0.76 | 0.79 | +0.29 | +60.42% | 164 | 5,488 | 71.78% |
| SNAP240816C00021000 | 2024-06-26 11:46AM EDT | 21.00 | 0.58 | 0.57 | 0.60 | +0.24 | +70.59% | 116 | 1,644 | 71.88% |
| SNAP240816C00022000 | 2024-06-26 11:55AM EDT | 22.00 | 0.45 | 0.43 | 0.44 | +0.19 | +73.08% | 5 | 1,483 | 71.78% |
| SNAP240816C00023000 | 2024-06-26 1:42PM EDT | 23.00 | 0.33 | 0.32 | 0.34 | +0.13 | +65.00% | 1,410 | 8,945 | 72.27% |
| SNAP240816C00024000 | 2024-06-26 11:15AM EDT | 24.00 | 0.24 | 0.24 | 0.26 | +0.08 | +50.00% | 10 | 168 | 72.85% |
| SNAP240816C00025000 | 2024-06-25 2:46PM EDT | 25.00 | 0.15 | 0.17 | 0.19 | +0.03 | +25.00% | 8 | 874 | 72.46% |
| SNAP240816C00026000 | 2024-06-25 3:23PM EDT | 26.00 | 0.13 | 0.13 | 0.16 | +0.02 | +18.18% | 5 | 119 | 73.83% |
| SNAP240816C00027000 | 2024-06-26 11:59AM EDT | 27.00 | 0.12 | 0.10 | 0.12 | +0.06 | +100.00% | 100 | 395 | 74.22% |
| SNAP240816C00028000 | 2024-06-25 3:17PM EDT | 28.00 | 0.07 | 0.08 | 0.10 | -0.01 | -12.50% | 51 | 430 | 75.78% |
| SNAP240816C00029000 | 2024-06-25 2:31PM EDT | 29.00 | 0.07 | 0.02 | 0.10 | -0.01 | -12.50% | 100 | 488 | 74.22% |
| SNAP240816C00030000 | 2024-06-25 2:33PM EDT | 30.00 | 0.03 | 0.02 | 0.07 | -0.02 | -40.00% | 50 | 608 | 74.61% |
| SNAP240816C00031000 | 2024-06-26 1:18PM EDT | 31.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 200 | 535 | 78.13% |
| SNAP240816C00032000 | 2024-06-21 9:35AM EDT | 32.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 100 | 416 | 78.13% |
| SNAP240816C00035000 | 2024-06-26 11:09AM EDT | 35.00 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 118 | 775 | 83.59% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 162.50% |
| SNAP240816P00005000 | 2024-06-05 12:29PM EDT | 5.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1,200 | 1,250 | 137.50% |
| SNAP240816P00006000 | 2024-06-26 11:25AM EDT | 6.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2,160 | 1,600 | 117.19% |
| SNAP240816P00007000 | 2024-06-20 9:30AM EDT | 7.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 200 | 10,449 | 107.81% |
| SNAP240816P00008000 | 2024-06-25 10:30AM EDT | 8.00 | 0.05 | 0.03 | 0.04 | +0.01 | +25.00% | 6 | 1,818 | 97.66% |
| SNAP240816P00009000 | 2024-06-25 2:58PM EDT | 9.00 | 0.07 | 0.04 | 0.08 | +0.02 | +40.00% | 10 | 3,248 | 91.80% |
| SNAP240816P00010000 | 2024-06-25 10:57AM EDT | 10.00 | 0.09 | 0.07 | 0.13 | -0.01 | -10.00% | 1 | 3,154 | 86.33% |
| SNAP240816P00011000 | 2024-06-26 10:32AM EDT | 11.00 | 0.15 | 0.13 | 0.15 | -0.07 | -31.82% | 1 | 5,306 | 78.91% |
| SNAP240816P00012000 | 2024-06-26 1:45PM EDT | 12.00 | 0.25 | 0.22 | 0.25 | -0.07 | -21.87% | 43 | 1,954 | 75.59% |
| SNAP240816P00013000 | 2024-06-26 9:55AM EDT | 13.00 | 0.41 | 0.36 | 0.41 | -0.11 | -21.15% | 8 | 6,310 | 73.05% |
| SNAP240816P00014000 | 2024-06-26 12:39PM EDT | 14.00 | 0.62 | 0.58 | 0.64 | -0.21 | -25.30% | 6 | 6,650 | 71.29% |
| SNAP240816P00015000 | 2024-06-26 2:30PM EDT | 15.00 | 0.92 | 0.91 | 0.92 | -0.32 | -25.81% | 56 | 33,800 | 69.63% |
| SNAP240816P00016000 | 2024-06-26 11:41AM EDT | 16.00 | 1.33 | 1.32 | 1.35 | -0.44 | -24.86% | 14 | 5,965 | 69.19% |
| SNAP240816P00017000 | 2024-06-26 12:05PM EDT | 17.00 | 1.84 | 1.83 | 1.86 | -0.52 | -22.03% | 196 | 7,090 | 68.60% |
| SNAP240816P00018000 | 2024-06-26 10:56AM EDT | 18.00 | 2.49 | 2.44 | 2.49 | -0.66 | -20.95% | 63 | 1,947 | 68.85% |
| SNAP240816P00019000 | 2024-06-26 10:59AM EDT | 19.00 | 3.20 | 3.10 | 3.20 | -0.93 | -22.52% | 52 | 544 | 68.60% |
| SNAP240816P00020000 | 2024-06-26 1:18PM EDT | 20.00 | 3.95 | 3.85 | 3.95 | -1.05 | -21.00% | 4 | 622 | 68.16% |
| SNAP240816P00021000 | 2024-06-04 2:15PM EDT | 21.00 | 6.25 | 4.65 | 4.75 | 0.00 | - | 7 | 84 | 67.29% |
| SNAP240816P00022000 | 2024-06-11 1:37PM EDT | 22.00 | 6.95 | 5.55 | 5.60 | 0.00 | - | 5 | 76 | 67.97% |
| SNAP240816P00023000 | 2024-05-23 9:38AM EDT | 23.00 | 7.40 | 7.50 | 7.65 | 0.00 | - | 7 | 118 | 124.56% |
| SNAP240816P00024000 | 2024-05-21 9:51AM EDT | 24.00 | 7.90 | 8.55 | 8.70 | 0.00 | - | 223 | 223 | 134.38% |
| SNAP240816P00025000 | 2024-04-19 10:30AM EDT | 25.00 | 13.35 | 8.90 | 10.00 | 0.00 | - | 5 | 5 | 133.69% |
| SNAP240816P00026000 | 2024-01-29 11:00AM EDT | 26.00 | 10.05 | 14.65 | 15.05 | 0.00 | - | 6 | 0 | 319.43% |
| SNAP240816P00027000 | 2024-01-29 10:38AM EDT | 27.00 | 10.95 | 0.00 | 17.25 | 0.00 | - | 1 | 0 | 384.28% |
| 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 | 99.90% |
| SNAP240816P00030000 | 2024-01-26 10:40AM EDT | 30.00 | 13.50 | 18.30 | 19.25 | 0.00 | - | 5 | 0 | 340.82% |
| SNAP240816P00031000 | 2024-01-25 2:29PM EDT | 31.00 | 14.75 | 19.95 | 20.25 | 0.00 | - | 1 | 0 | 359.38% |
| SNAP240816P00032000 | 2024-02-06 4:53PM EDT | 32.00 | 14.90 | 20.10 | 20.20 | 0.00 | - | 2 | 0 | 326.47% |
| SNAP240816P00035000 | 2024-02-08 1:10PM EDT | 35.00 | 23.75 | 22.55 | 23.20 | 0.00 | - | 11 | 0 | 329.79% |
© 2024 Yahoo. Tutti i diritti riservati.