Italia markets closed
Dow Jones
39.138,64 +26,48 (+0,07%) Nasdaq
17.731,82 +14,17 (+0,08%) Nikkei 225
39.667,07 +493,92 (+1,26%) EUR/USD
1,0681 -0,0034 (-0,32%) Bitcoin EUR
57.036,80 -1.160,80 (-1,99%) CMC Crypto 200
1.266,67 -17,12 (-1,33%)
Snap Inc. (SNAP)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:02PM EDT. Mercato aperto.
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP241018C00003000 | 2024-03-28 12:06PM EDT | 3.00 | 8.67 | 10.60 | 13.40 | 0.00 | - | 24 | 7 | 0.00% |
| SNAP241018C00004000 | 2024-03-27 12:16PM EDT | 4.00 | 7.50 | 9.60 | 12.20 | 0.00 | - | 5 | 10 | 0.00% |
| SNAP241018C00005000 | 2024-06-20 9:43AM EDT | 5.00 | 10.75 | 11.80 | 11.90 | 0.00 | - | 39 | 41 | 130.86% |
| SNAP241018C00006000 | 2024-04-24 3:10PM EDT | 6.00 | 5.50 | 8.50 | 11.00 | 0.00 | - | 11 | 11 | 133.98% |
| SNAP241018C00007000 | 2024-04-25 10:48AM EDT | 7.00 | 4.65 | 7.40 | 8.90 | 0.00 | - | 8 | 45 | 0.00% |
| SNAP241018C00008000 | 2024-04-30 12:44PM EDT | 8.00 | 7.35 | 7.30 | 7.60 | 0.00 | - | 2 | 59 | 0.00% |
| SNAP241018C00009000 | 2024-05-01 2:37PM EDT | 9.00 | 6.85 | 6.35 | 6.45 | 0.00 | - | 1 | 32 | 0.00% |
| SNAP241018C00010000 | 2024-06-25 3:28PM EDT | 10.00 | 7.00 | 7.00 | 7.15 | +1.00 | +16.67% | 9 | 1,627 | 80.08% |
| SNAP241018C00011000 | 2024-06-25 11:47AM EDT | 11.00 | 5.45 | 6.15 | 6.25 | +0.20 | +3.81% | 1 | 3,332 | 75.59% |
| SNAP241018C00012000 | 2024-06-25 3:21PM EDT | 12.00 | 5.23 | 5.30 | 5.40 | +1.03 | +24.52% | 5 | 730 | 71.00% |
| SNAP241018C00013000 | 2024-06-20 12:49PM EDT | 13.00 | 3.46 | 4.50 | 4.60 | 0.00 | - | 5 | 658 | 67.29% |
| SNAP241018C00014000 | 2024-06-26 2:01PM EDT | 14.00 | 3.87 | 3.80 | 3.90 | +0.80 | +26.06% | 5 | 434 | 65.53% |
| SNAP241018C00015000 | 2024-06-26 1:44PM EDT | 15.00 | 3.10 | 3.15 | 3.25 | +0.58 | +23.02% | 1 | 642 | 63.43% |
| SNAP241018C00016000 | 2024-06-26 1:58PM EDT | 16.00 | 2.67 | 2.62 | 2.72 | +0.66 | +32.84% | 140 | 1,389 | 62.99% |
| SNAP241018C00017000 | 2024-06-26 2:14PM EDT | 17.00 | 2.17 | 2.14 | 2.17 | +0.64 | +41.83% | 204 | 3,558 | 61.08% |
| SNAP241018C00018000 | 2024-06-26 2:14PM EDT | 18.00 | 1.76 | 1.75 | 1.77 | +0.56 | +46.67% | 45 | 4,107 | 60.69% |
| SNAP241018C00019000 | 2024-06-26 2:00PM EDT | 19.00 | 1.44 | 1.40 | 1.44 | +0.44 | +44.00% | 2 | 1,956 | 60.16% |
| SNAP241018C00020000 | 2024-06-26 12:42PM EDT | 20.00 | 1.11 | 1.13 | 1.16 | +0.33 | +42.31% | 205 | 1,420 | 59.91% |
| SNAP241018C00021000 | 2024-06-26 2:44PM EDT | 21.00 | 0.91 | 0.90 | 0.94 | +0.31 | +51.67% | 46 | 385 | 59.72% |
| SNAP241018C00022000 | 2024-06-26 1:07PM EDT | 22.00 | 0.74 | 0.72 | 0.74 | +0.27 | +57.45% | 151 | 895 | 59.38% |
| SNAP241018C00023000 | 2024-06-10 10:36AM EDT | 23.00 | 0.42 | 0.57 | 0.59 | 0.00 | - | 1 | 77 | 59.18% |
| SNAP241018C00024000 | 2024-06-17 11:56AM EDT | 24.00 | 0.33 | 0.45 | 0.47 | 0.00 | - | 175 | 293 | 59.08% |
| SNAP241018C00025000 | 2024-06-25 12:33PM EDT | 25.00 | 0.25 | 0.36 | 0.38 | -0.03 | -10.71% | 10 | 134 | 59.28% |
| SNAP241018C00030000 | 2024-06-26 12:03PM EDT | 30.00 | 0.12 | 0.12 | 0.13 | +0.04 | +50.00% | 2 | 157 | 59.96% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP241018P00003000 | 2024-04-25 12:35PM EDT | 3.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1,200 | 1,920 | 174.22% |
| SNAP241018P00004000 | 2024-06-26 11:28AM EDT | 4.00 | 0.04 | 0.01 | 0.09 | +0.03 | +300.00% | 1,200 | 1,146 | 128.91% |
| SNAP241018P00005000 | 2024-06-06 12:58PM EDT | 5.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 100 | 203 | 98.44% |
| SNAP241018P00006000 | 2024-06-07 2:57PM EDT | 6.00 | 0.04 | 0.01 | 0.35 | 0.00 | - | 101 | 182 | 119.92% |
| SNAP241018P00007000 | 2024-06-20 10:43AM EDT | 7.00 | 0.08 | 0.01 | 0.13 | 0.00 | - | 100 | 162 | 85.55% |
| SNAP241018P00008000 | 2024-06-17 1:25PM EDT | 8.00 | 0.09 | 0.01 | 0.10 | 0.00 | - | 23 | 159 | 70.31% |
| SNAP241018P00009000 | 2024-06-25 2:30PM EDT | 9.00 | 0.10 | 0.04 | 0.21 | -0.03 | -23.08% | 2 | 7,964 | 71.09% |
| SNAP241018P00010000 | 2024-06-18 9:33AM EDT | 10.00 | 0.28 | 0.14 | 0.16 | 0.00 | - | 10 | 1,179 | 63.28% |
| SNAP241018P00011000 | 2024-06-26 12:54PM EDT | 11.00 | 0.25 | 0.23 | 0.26 | -0.08 | -24.24% | 55 | 284 | 60.94% |
| SNAP241018P00012000 | 2024-06-26 1:02PM EDT | 12.00 | 0.37 | 0.37 | 0.40 | -0.17 | -31.48% | 122 | 2,059 | 58.89% |
| SNAP241018P00013000 | 2024-06-26 12:46PM EDT | 13.00 | 0.59 | 0.57 | 0.60 | -0.34 | -36.56% | 60 | 476 | 57.32% |
| SNAP241018P00014000 | 2024-06-26 11:47AM EDT | 14.00 | 0.85 | 0.84 | 0.87 | -0.41 | -32.54% | 43 | 993 | 56.06% |
| SNAP241018P00015000 | 2024-06-26 1:22PM EDT | 15.00 | 1.23 | 1.19 | 1.23 | -0.48 | -28.07% | 20 | 997 | 55.18% |
| SNAP241018P00016000 | 2024-06-26 2:17PM EDT | 16.00 | 1.64 | 1.62 | 1.65 | -0.45 | -21.53% | 174 | 1,365 | 54.05% |
| SNAP241018P00017000 | 2024-06-25 3:46PM EDT | 17.00 | 2.22 | 2.13 | 2.17 | -0.45 | -16.85% | 1 | 1,497 | 53.32% |
| SNAP241018P00018000 | 2024-06-26 9:56AM EDT | 18.00 | 2.84 | 2.72 | 2.76 | -0.71 | -20.00% | 2 | 185 | 52.54% |
| SNAP241018P00019000 | 2024-06-07 9:33AM EDT | 19.00 | 4.55 | 3.40 | 3.45 | 0.00 | - | 1 | 976 | 52.44% |
| SNAP241018P00020000 | 2024-06-26 10:56AM EDT | 20.00 | 4.15 | 4.10 | 4.20 | -0.95 | -18.63% | 5 | 213 | 51.76% |
| SNAP241018P00021000 | 2024-06-26 10:42AM EDT | 21.00 | 5.00 | 4.90 | 4.95 | -1.00 | -16.67% | 1 | 299 | 50.88% |
| SNAP241018P00022000 | 2024-06-26 9:58AM EDT | 22.00 | 5.80 | 5.70 | 5.80 | -0.90 | -13.43% | 1 | 660 | 50.10% |
| SNAP241018P00023000 | 2024-06-25 2:56PM EDT | 23.00 | 6.85 | 6.55 | 6.70 | -0.30 | -4.20% | 5 | 604 | 52.83% |
| SNAP241018P00024000 | 2024-06-12 10:23AM EDT | 24.00 | 8.22 | 7.45 | 7.55 | 0.00 | - | 60 | 817 | 50.29% |
| SNAP241018P00025000 | 2024-05-08 9:53AM EDT | 25.00 | 8.45 | 9.40 | 9.55 | 0.00 | - | - | 6 | 88.92% |
© 2024 Yahoo. Tutti i diritti riservati.