Italia markets closed
Dow Jones
39.149,69 +37,53 (+0,10%) Nasdaq
17.736,93 +19,28 (+0,11%) Nikkei 225
39.667,07 +493,92 (+1,26%) EUR/USD
1,0683 -0,0033 (-0,31%) Bitcoin EUR
57.044,11 -1.155,82 (-1,99%) CMC Crypto 200
1.265,22 -18,56 (-1,45%)
Snap Inc. (SNAP)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:01PM EDT. Mercato aperto.
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP241220C00003000 | 2024-05-10 10:31AM EDT | 3.00 | 13.10 | 11.60 | 13.50 | 0.00 | - | 7 | 19 | 0.00% |
| SNAP241220C00005000 | 2024-06-13 9:40AM EDT | 5.00 | 11.09 | 10.55 | 13.20 | 0.00 | - | 3 | 35 | 109.77% |
| SNAP241220C00006000 | 2024-05-09 12:21PM EDT | 6.00 | 10.55 | 9.10 | 11.55 | 0.00 | - | 3 | 26 | 150.20% |
| SNAP241220C00007000 | 2024-04-30 2:37PM EDT | 7.00 | 8.60 | 8.40 | 9.50 | 0.00 | - | 1 | 13 | 0.00% |
| SNAP241220C00008000 | 2024-05-10 2:29PM EDT | 8.00 | 8.50 | 7.55 | 8.10 | 0.00 | - | 21 | 83 | 0.00% |
| SNAP241220C00009000 | 2024-06-20 1:11PM EDT | 9.00 | 6.90 | 8.20 | 8.25 | 0.00 | - | 1 | 361 | 83.50% |
| SNAP241220C00010000 | 2024-06-25 3:35PM EDT | 10.00 | 7.22 | 7.30 | 8.05 | +0.92 | +14.60% | 41 | 476 | 91.80% |
| SNAP241220C00011000 | 2024-06-25 1:15PM EDT | 11.00 | 5.80 | 6.50 | 6.60 | +0.35 | +6.42% | 1 | 64 | 75.00% |
| SNAP241220C00012000 | 2024-06-21 3:59PM EDT | 12.00 | 4.80 | 5.75 | 5.85 | 0.00 | - | 1 | 623 | 72.56% |
| SNAP241220C00013000 | 2024-06-24 9:43AM EDT | 13.00 | 4.25 | 5.05 | 5.15 | 0.00 | - | 3 | 641 | 70.46% |
| SNAP241220C00014000 | 2024-06-26 10:38AM EDT | 14.00 | 4.39 | 4.45 | 4.50 | +0.94 | +27.25% | 5 | 307 | 69.14% |
| SNAP241220C00015000 | 2024-06-26 2:38PM EDT | 15.00 | 3.90 | 3.85 | 3.95 | +0.85 | +27.87% | 6 | 4,123 | 67.87% |
| SNAP241220C00016000 | 2024-06-25 3:14PM EDT | 16.00 | 3.20 | 3.30 | 3.40 | +0.61 | +23.55% | 3 | 359 | 66.02% |
| SNAP241220C00017000 | 2024-06-26 1:21PM EDT | 17.00 | 2.88 | 2.88 | 2.92 | +0.61 | +26.87% | 10 | 749 | 65.36% |
| SNAP241220C00018000 | 2024-06-26 11:58AM EDT | 18.00 | 2.52 | 2.46 | 2.51 | +0.62 | +32.63% | 1 | 346 | 64.40% |
| SNAP241220C00019000 | 2024-06-26 12:45PM EDT | 19.00 | 2.13 | 2.13 | 2.17 | +0.55 | +34.81% | 30 | 553 | 64.21% |
| SNAP241220C00020000 | 2024-06-26 12:46PM EDT | 20.00 | 1.83 | 1.83 | 1.87 | +0.46 | +33.58% | 82 | 1,349 | 63.92% |
| SNAP241220C00021000 | 2024-06-26 1:09PM EDT | 21.00 | 1.58 | 1.57 | 1.61 | +0.40 | +33.90% | 1 | 7 | 63.62% |
| SNAP241220C00022000 | 2024-06-26 10:26AM EDT | 22.00 | 1.32 | 1.35 | 1.38 | +0.30 | +29.41% | 1 | 185 | 63.38% |
| SNAP241220C00023000 | 2024-06-26 12:26PM EDT | 23.00 | 1.12 | 1.15 | 1.19 | +0.29 | +34.94% | 1 | 12 | 63.18% |
| SNAP241220C00024000 | 2024-06-26 12:09PM EDT | 24.00 | 1.00 | 0.98 | 1.02 | +0.34 | +51.52% | 3 | 59 | 62.94% |
| SNAP241220C00025000 | 2024-06-25 12:21PM EDT | 25.00 | 0.67 | 0.84 | 0.88 | +0.06 | +9.84% | 1 | 287 | 62.89% |
| SNAP241220C00027000 | 2024-06-25 11:54AM EDT | 27.00 | 0.61 | 0.61 | 0.65 | +0.20 | +48.78% | 1 | 173 | 62.60% |
| SNAP241220C00030000 | 2024-06-25 1:40PM EDT | 30.00 | 0.31 | 0.38 | 0.41 | +0.01 | +3.33% | 200 | 256 | 62.26% |
| SNAP241220C00032000 | 2024-06-25 10:47AM EDT | 32.00 | 0.24 | 0.28 | 0.31 | -0.01 | -4.00% | 1 | 87 | 62.31% |
| SNAP241220C00035000 | 2024-06-25 1:59PM EDT | 35.00 | 0.15 | 0.18 | 0.20 | -0.02 | -11.76% | 307 | 792 | 62.31% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP241220P00003000 | 2024-05-07 3:13PM EDT | 3.00 | 0.03 | 0.00 | 1.20 | 0.00 | - | 1 | 635 | 220.70% |
| SNAP241220P00005000 | 2024-06-21 11:43AM EDT | 5.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 81 | 1,781 | 82.81% |
| SNAP241220P00006000 | 2024-06-24 2:56PM EDT | 6.00 | 0.06 | 0.01 | 0.12 | +0.01 | +20.00% | 100 | 5,552 | 78.91% |
| SNAP241220P00007000 | 2024-06-21 11:01AM EDT | 7.00 | 0.12 | 0.04 | 0.16 | 0.00 | - | 100 | 1,511 | 73.44% |
| SNAP241220P00008000 | 2024-06-25 2:31PM EDT | 8.00 | 0.14 | 0.09 | 0.22 | -0.06 | -30.00% | 1 | 5,342 | 69.53% |
| SNAP241220P00009000 | 2024-06-18 11:15AM EDT | 9.00 | 0.28 | 0.22 | 0.25 | 0.00 | - | 1 | 38 | 66.31% |
| SNAP241220P00010000 | 2024-06-24 12:21PM EDT | 10.00 | 0.43 | 0.35 | 0.37 | 0.00 | - | 3 | 467 | 64.36% |
| SNAP241220P00011000 | 2024-06-13 1:35PM EDT | 11.00 | 0.70 | 0.52 | 0.54 | 0.00 | - | 3 | 143 | 62.70% |
| SNAP241220P00012000 | 2024-06-25 2:31PM EDT | 12.00 | 0.79 | 0.74 | 0.77 | -0.14 | -15.05% | 1 | 479 | 61.38% |
| SNAP241220P00013000 | 2024-06-17 11:25AM EDT | 13.00 | 1.39 | 1.01 | 1.05 | 0.00 | - | 2 | 263 | 59.96% |
| SNAP241220P00014000 | 2024-06-14 10:52AM EDT | 14.00 | 1.73 | 1.35 | 1.39 | 0.00 | - | 2 | 698 | 58.89% |
| SNAP241220P00015000 | 2024-06-25 3:24PM EDT | 15.00 | 1.77 | 1.75 | 1.79 | -0.25 | -12.38% | 21 | 574 | 57.81% |
| SNAP241220P00016000 | 2024-06-25 9:44AM EDT | 16.00 | 2.50 | 2.21 | 2.24 | -0.31 | -11.03% | 25 | 247 | 56.67% |
| SNAP241220P00017000 | 2024-06-26 2:13PM EDT | 17.00 | 2.74 | 2.69 | 2.77 | -0.71 | -20.58% | 60 | 570 | 55.35% |
| SNAP241220P00018000 | 2024-06-26 12:47PM EDT | 18.00 | 3.35 | 3.30 | 3.35 | -0.65 | -16.25% | 30 | 50 | 54.76% |
| SNAP241220P00019000 | 2024-05-07 2:20PM EDT | 19.00 | 4.25 | 4.85 | 5.00 | 0.00 | - | 2 | 7 | 74.66% |
| SNAP241220P00020000 | 2024-06-21 9:47AM EDT | 20.00 | 5.55 | 4.65 | 4.70 | 0.00 | - | 34 | 454 | 53.66% |
| SNAP241220P00021000 | 2024-05-30 9:56AM EDT | 21.00 | 6.50 | 5.35 | 5.45 | 0.00 | - | 50 | 56 | 52.64% |
| SNAP241220P00022000 | 2024-06-25 3:16PM EDT | 22.00 | 6.25 | 6.15 | 6.25 | -1.10 | -14.97% | 3 | 759 | 52.44% |
| SNAP241220P00023000 | 2024-06-26 10:55AM EDT | 23.00 | 7.00 | 6.95 | 7.05 | -0.87 | -11.05% | 1 | 4 | 51.37% |
| SNAP241220P00024000 | 2024-05-07 2:25PM EDT | 24.00 | 7.95 | 8.10 | 9.15 | 0.00 | - | - | 1 | 71.29% |
| SNAP241220P00025000 | 2024-06-07 2:00PM EDT | 25.00 | 9.75 | 8.65 | 8.75 | 0.00 | - | 1 | 67 | 50.88% |
| SNAP241220P00027000 | 2024-04-25 12:36PM EDT | 27.00 | 15.95 | 10.80 | 12.75 | 0.00 | - | 9 | 23 | 85.74% |
| SNAP241220P00030000 | 2024-04-19 10:09AM EDT | 30.00 | 18.25 | 13.90 | 14.75 | 0.00 | - | 2 | 3 | 83.06% |
| SNAP241220P00032000 | 2024-06-12 10:25AM EDT | 32.00 | 16.10 | 15.20 | 15.35 | 0.00 | - | 1 | 0 | 46.29% |
| SNAP241220P00035000 | 2024-02-13 1:11PM EDT | 35.00 | 23.75 | 23.50 | 23.65 | 0.00 | - | 11 | 0 | 192.48% |
© 2024 Yahoo. Tutti i diritti riservati.