Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.310,54 -425,60 (-0,68%)
Snap Inc. (SNAP)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240920C00003000 | 2024-02-12 11:44AM EDT | 3.00 | 9.10 | 8.85 | 10.05 | 0.00 | - | 2 | 2 | 0.00% |
| SNAP240920C00004000 | 2024-01-30 11:48AM EDT | 4.00 | 12.83 | 7.25 | 7.40 | 0.00 | - | - | 2 | 0.00% |
| SNAP240920C00005000 | 2024-05-30 11:22AM EDT | 5.00 | 10.20 | 10.05 | 11.00 | 0.00 | - | 5 | 3 | 175.78% |
| SNAP240920C00006000 | 2024-05-31 2:23PM EDT | 6.00 | 9.07 | 7.30 | 10.20 | -1.13 | -11.08% | 3 | 21 | 206.45% |
| SNAP240920C00007000 | 2024-04-26 9:51AM EDT | 7.00 | 7.43 | 7.10 | 9.50 | 0.00 | - | 12 | 16 | 107.42% |
| SNAP240920C00008000 | 2024-05-28 12:55PM EDT | 8.00 | 7.60 | 7.15 | 7.30 | 0.00 | - | 1 | 33 | 84.18% |
| SNAP240920C00009000 | 2024-05-01 9:57AM EDT | 9.00 | 6.85 | 6.25 | 6.35 | 0.00 | - | 5 | 641 | 77.54% |
| SNAP240920C00010000 | 2024-05-17 9:37AM EDT | 10.00 | 6.45 | 5.35 | 5.50 | 0.00 | - | 1 | 294 | 73.14% |
| SNAP240920C00011000 | 2024-05-29 2:02PM EDT | 11.00 | 4.85 | 4.55 | 4.65 | 0.00 | - | 5 | 708 | 69.53% |
| SNAP240920C00012000 | 2024-05-31 3:58PM EDT | 12.00 | 3.85 | 3.80 | 3.90 | -0.11 | -2.78% | 13 | 950 | 67.19% |
| SNAP240920C00013000 | 2024-05-31 9:45AM EDT | 13.00 | 3.30 | 3.10 | 3.20 | 0.00 | - | 2 | 644 | 64.36% |
| SNAP240920C00014000 | 2024-05-31 1:14PM EDT | 14.00 | 2.55 | 2.56 | 2.60 | -0.55 | -17.74% | 1 | 1,625 | 63.62% |
| SNAP240920C00015000 | 2024-05-31 2:47PM EDT | 15.00 | 2.06 | 2.07 | 2.10 | -0.17 | -7.62% | 25 | 1,430 | 62.89% |
| SNAP240920C00016000 | 2024-05-31 2:47PM EDT | 16.00 | 1.65 | 1.65 | 1.68 | -0.10 | -5.71% | 36 | 1,676 | 62.16% |
| SNAP240920C00017000 | 2024-05-31 2:44PM EDT | 17.00 | 1.30 | 1.31 | 1.34 | -0.11 | -7.80% | 121 | 2,122 | 61.82% |
| SNAP240920C00018000 | 2024-05-31 3:15PM EDT | 18.00 | 1.03 | 1.02 | 1.20 | -0.11 | -9.65% | 16 | 1,879 | 63.53% |
| SNAP240920C00019000 | 2024-05-31 2:44PM EDT | 19.00 | 0.80 | 0.79 | 1.00 | -0.09 | -10.11% | 56 | 1,094 | 63.72% |
| SNAP240920C00020000 | 2024-05-31 3:30PM EDT | 20.00 | 0.63 | 0.61 | 0.65 | -0.04 | -5.97% | 53 | 3,864 | 60.55% |
| SNAP240920C00021000 | 2024-05-30 2:37PM EDT | 21.00 | 0.56 | 0.48 | 0.50 | 0.00 | - | 29 | 1,831 | 60.45% |
| SNAP240920C00022000 | 2024-05-29 11:15AM EDT | 22.00 | 0.43 | 0.37 | 0.39 | 0.00 | - | 6 | 653 | 60.35% |
| SNAP240920C00023000 | 2024-05-29 10:23AM EDT | 23.00 | 0.34 | 0.29 | 0.32 | 0.00 | - | 1 | 665 | 60.84% |
| SNAP240920C00024000 | 2024-05-23 2:10PM EDT | 24.00 | 0.28 | 0.22 | 0.25 | 0.00 | - | 80 | 168 | 60.74% |
| SNAP240920C00025000 | 2024-05-30 10:22AM EDT | 25.00 | 0.20 | 0.18 | 0.20 | 0.00 | - | 5 | 227 | 61.23% |
| SNAP240920C00026000 | 2024-05-28 9:30AM EDT | 26.00 | 0.17 | 0.14 | 0.17 | 0.00 | - | 1 | 56 | 61.91% |
| SNAP240920C00027000 | 2024-05-23 3:45PM EDT | 27.00 | 0.14 | 0.11 | 0.14 | 0.00 | - | 30 | 48 | 62.31% |
| SNAP240920C00028000 | 2024-05-23 3:45PM EDT | 28.00 | 0.13 | 0.09 | 0.12 | 0.00 | - | 30 | 34 | 63.09% |
| SNAP240920C00029000 | 2024-04-26 3:37PM EDT | 29.00 | 0.17 | 0.09 | 0.12 | 0.00 | - | 3 | 1 | 65.63% |
| SNAP240920C00030000 | 2024-05-23 12:31PM EDT | 30.00 | 0.07 | 0.06 | 0.08 | -0.02 | -22.22% | 100 | 375 | 63.67% |
| SNAP240920C00031000 | 2024-05-17 10:04AM EDT | 31.00 | 0.11 | 0.05 | 0.08 | 0.00 | - | 5 | 266 | 65.23% |
| SNAP240920C00032000 | 2024-05-31 11:44AM EDT | 32.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 250 | 1,096 | 66.02% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240920P00003000 | 2024-04-08 12:13PM EDT | 3.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 200 | 821 | 183.59% |
| SNAP240920P00004000 | 2024-04-22 2:45PM EDT | 4.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| SNAP240920P00005000 | 2024-05-13 11:05AM EDT | 5.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 960 | 2,404 | 89.84% |
| SNAP240920P00006000 | 2024-05-22 12:43PM EDT | 6.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 60 | 3,723 | 75.78% |
| SNAP240920P00007000 | 2024-05-29 2:45PM EDT | 7.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | 60 | 4,979 | 72.66% |
| SNAP240920P00008000 | 2024-05-30 10:13AM EDT | 8.00 | 0.11 | 0.04 | 0.11 | 0.00 | - | 50 | 3,817 | 67.19% |
| SNAP240920P00009000 | 2024-05-29 3:15PM EDT | 9.00 | 0.15 | 0.12 | 0.14 | +0.01 | +7.14% | 2 | 6,972 | 63.28% |
| SNAP240920P00010000 | 2024-05-30 11:46AM EDT | 10.00 | 0.22 | 0.22 | 0.24 | 0.00 | - | 39 | 2,701 | 61.13% |
| SNAP240920P00011000 | 2024-05-31 2:24PM EDT | 11.00 | 0.40 | 0.22 | 0.40 | +0.02 | +5.26% | 89 | 9,433 | 54.98% |
| SNAP240920P00012000 | 2024-05-31 3:14PM EDT | 12.00 | 0.63 | 0.61 | 0.64 | +0.04 | +6.78% | 12 | 1,506 | 58.50% |
| SNAP240920P00013000 | 2024-05-31 2:56PM EDT | 13.00 | 0.94 | 0.75 | 0.95 | +0.10 | +11.90% | 7 | 1,297 | 54.20% |
| SNAP240920P00014000 | 2024-05-31 1:16PM EDT | 14.00 | 1.35 | 1.33 | 1.36 | -0.04 | -2.88% | 47 | 840 | 56.69% |
| SNAP240920P00015000 | 2024-05-31 1:29PM EDT | 15.00 | 1.89 | 1.82 | 1.85 | +0.13 | +7.39% | 10 | 1,105 | 55.86% |
| SNAP240920P00016000 | 2024-05-31 2:24PM EDT | 16.00 | 2.48 | 2.39 | 2.43 | +0.19 | +8.30% | 31 | 1,183 | 55.08% |
| SNAP240920P00017000 | 2024-05-31 12:44PM EDT | 17.00 | 3.10 | 3.00 | 3.10 | +0.05 | +1.64% | 12 | 1,369 | 53.91% |
| SNAP240920P00018000 | 2024-05-29 3:20PM EDT | 18.00 | 3.67 | 2.75 | 3.80 | 0.00 | - | 1 | 372 | 54.10% |
| SNAP240920P00019000 | 2024-05-29 9:59AM EDT | 19.00 | 4.55 | 4.50 | 4.60 | 0.00 | - | 2 | 391 | 52.20% |
| SNAP240920P00020000 | 2024-05-24 9:42AM EDT | 20.00 | 5.10 | 5.30 | 5.45 | 0.00 | - | 300 | 1,337 | 51.03% |
| SNAP240920P00021000 | 2024-05-28 12:43PM EDT | 21.00 | 5.85 | 6.15 | 6.30 | 0.00 | - | 588 | 747 | 52.64% |
| SNAP240920P00022000 | 2024-05-10 9:56AM EDT | 22.00 | 6.25 | 7.10 | 7.20 | 0.00 | - | 300 | 355 | 51.76% |
| SNAP240920P00023000 | 2024-05-16 9:44AM EDT | 23.00 | 7.35 | 8.00 | 8.15 | 0.00 | - | 2 | 378 | 52.54% |
| SNAP240920P00024000 | 2024-04-19 10:33AM EDT | 24.00 | 12.35 | 8.05 | 8.15 | 0.00 | - | 1 | 8 | 0.00% |
| SNAP240920P00025000 | 2024-04-25 11:23AM EDT | 25.00 | 13.95 | 8.75 | 10.85 | 0.00 | - | 50 | 52 | 94.53% |
| SNAP240920P00026000 | 2024-04-18 3:11PM EDT | 26.00 | 14.50 | 8.95 | 10.05 | 0.00 | - | 6 | 3 | 0.00% |
| SNAP240920P00027000 | 2024-02-06 4:49PM EDT | 27.00 | 10.40 | 15.10 | 15.20 | 0.00 | - | 2 | 0 | 178.13% |
| SNAP240920P00028000 | 2024-01-26 3:23PM EDT | 28.00 | 11.90 | 17.15 | 17.25 | 0.00 | - | 3 | 0 | 213.92% |
| SNAP240920P00029000 | 2024-04-25 12:38PM EDT | 29.00 | 17.90 | 12.40 | 14.85 | 0.00 | - | 7 | 5 | 109.57% |
| SNAP240920P00030000 | 2024-02-07 3:35PM EDT | 30.00 | 18.75 | 16.60 | 17.65 | 0.00 | - | 64 | 0 | 157.96% |
| SNAP240920P00031000 | 2024-04-19 9:55AM EDT | 31.00 | 19.15 | 14.45 | 15.50 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP240920P00032000 | 2024-02-07 3:28PM EDT | 32.00 | 20.74 | 19.55 | 19.65 | 0.00 | - | 110 | 0 | 179.74% |
© 2024 Yahoo. Tutti i diritti riservati.