Italia markets open in 6 hours 37 minutes
Dow Jones
37.753,31 -45,66 (-0,12%) Nasdaq
15.683,37 -181,88 (-1,15%) Nikkei 225
37.713,49 -248,31 (-0,65%) EUR/USD
1,0669 -0,0006 (-0,05%) Bitcoin EUR
57.286,62 -2.516,95 (-4,21%) CMC Crypto 200
885,54 0,00 (0,00%)
Snap Inc. (SNAP)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:01PM EDT
Dopo ore:
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240419C00001000 | 2024-02-16 1:39PM EDT | 1.00 | 8.85 | 8.55 | 11.00 | 0.00 | - | 3 | 2 | 0.00% |
| SNAP240419C00002000 | 2023-10-26 10:20AM EDT | 2.00 | 7.15 | 10.55 | 11.65 | 0.00 | - | 4 | 0 | 0.00% |
| SNAP240419C00003000 | 2024-03-20 3:38PM EDT | 3.00 | 8.25 | 7.85 | 8.00 | 0.00 | - | 8 | 119 | 850.00% |
| SNAP240419C00004000 | 2024-04-15 3:00PM EDT | 4.00 | 6.35 | 6.85 | 7.20 | 0.00 | - | 1 | 109 | 903.13% |
| SNAP240419C00005000 | 2024-04-17 1:26PM EDT | 5.00 | 5.55 | 5.85 | 6.30 | -0.38 | -6.41% | 1 | 38 | 787.50% |
| SNAP240419C00006000 | 2024-04-12 10:56AM EDT | 6.00 | 5.00 | 4.65 | 5.10 | 0.00 | - | 29 | 124 | 653.13% |
| SNAP240419C00006500 | 2024-04-11 2:42PM EDT | 6.50 | 4.60 | 3.95 | 4.75 | 0.00 | - | - | 2 | 695.31% |
| SNAP240419C00007000 | 2024-04-17 1:26PM EDT | 7.00 | 4.00 | 3.85 | 3.95 | -0.55 | -12.09% | 2 | 1,052 | 50.00% |
| SNAP240419C00008000 | 2024-04-17 3:39PM EDT | 8.00 | 2.67 | 2.86 | 2.97 | +0.34 | +14.59% | 10 | 1,758 | 215.63% |
| SNAP240419C00008500 | 2024-04-17 1:36PM EDT | 8.50 | 2.71 | 2.32 | 2.72 | +0.84 | +44.92% | 17 | 12 | 285.94% |
| SNAP240419C00009000 | 2024-04-17 2:43PM EDT | 9.00 | 2.01 | 1.82 | 1.98 | +0.62 | +44.60% | 21 | 1,166 | 50.00% |
| SNAP240419C00009500 | 2024-04-17 3:43PM EDT | 9.50 | 1.51 | 1.29 | 1.48 | +0.64 | +73.56% | 15 | 92 | 164.06% |
| SNAP240419C00010000 | 2024-04-17 3:56PM EDT | 10.00 | 0.96 | 0.77 | 1.09 | +0.47 | +95.92% | 150 | 5,131 | 89.06% |
| SNAP240419C00010500 | 2024-04-17 3:59PM EDT | 10.50 | 0.47 | 0.45 | 0.58 | +0.28 | +147.37% | 7,337 | 4,264 | 85.16% |
| SNAP240419C00011000 | 2024-04-17 3:59PM EDT | 11.00 | 0.19 | 0.18 | 0.19 | +0.14 | +280.00% | 62,127 | 12,851 | 71.88% |
| SNAP240419C00011500 | 2024-04-17 3:59PM EDT | 11.50 | 0.06 | 0.06 | 0.07 | +0.04 | +200.00% | 11,967 | 8,838 | 79.69% |
| SNAP240419C00012000 | 2024-04-17 3:57PM EDT | 12.00 | 0.03 | 0.03 | 0.04 | +0.02 | +200.00% | 17,390 | 32,918 | 96.88% |
| SNAP240419C00012500 | 2024-04-17 3:56PM EDT | 12.50 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 1,013 | 8,954 | 117.19% |
| SNAP240419C00013000 | 2024-04-17 3:55PM EDT | 13.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 599 | 14,793 | 131.25% |
| SNAP240419C00013500 | 2024-04-17 1:48PM EDT | 13.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 125 | 1,592 | 153.13% |
| SNAP240419C00014000 | 2024-04-17 3:55PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 474 | 33,767 | 150.00% |
| SNAP240419C00014500 | 2024-04-17 1:46PM EDT | 14.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 108 | 119 | 181.25% |
| SNAP240419C00015000 | 2024-04-17 1:51PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7,605 | 35,667 | 181.25% |
| SNAP240419C00015500 | 2024-03-26 1:38PM EDT | 15.50 | 0.08 | 0.00 | 0.01 | 0.00 | - | 11 | 97 | 193.75% |
| SNAP240419C00016000 | 2024-04-17 1:43PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,798 | 212.50% |
| SNAP240419C00016500 | 2024-03-27 12:47PM EDT | 16.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 200 | 106 | 225.00% |
| SNAP240419C00017000 | 2024-04-16 3:20PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,209 | 237.50% |
| SNAP240419C00018000 | 2024-04-17 1:20PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,903 | 262.50% |
| SNAP240419C00019000 | 2024-04-04 9:32AM EDT | 19.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 3,725 | 287.50% |
| SNAP240419C00020000 | 2024-04-17 11:24AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 7,306 | 312.50% |
| SNAP240419C00021000 | 2024-03-13 3:51PM EDT | 21.00 | 0.02 | 0.00 | 0.28 | 0.00 | - | 2 | 632 | 551.56% |
| SNAP240419C00022000 | 2024-03-26 1:27PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 2,697 | 350.00% |
| SNAP240419C00023000 | 2024-03-26 12:35PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 556 | 375.00% |
| SNAP240419C00024000 | 2024-03-14 11:42AM EDT | 24.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 18 | 197 | 631.25% |
| SNAP240419C00025000 | 2024-04-15 12:52PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 927 | 412.50% |
| SNAP240419C00026000 | 2024-02-23 2:36PM EDT | 26.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 99 | 915 | 659.38% |
| SNAP240419C00027000 | 2024-02-12 12:52PM EDT | 27.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 88 | 106 | 550.00% |
| SNAP240419C00028000 | 2024-03-12 2:14PM EDT | 28.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 4 | 165 | 695.31% |
| SNAP240419C00029000 | 2024-03-26 11:20AM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 82 | 475.00% |
| SNAP240419C00030000 | 2024-03-26 9:30AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 400 | 487.50% |
| SNAP240419C00031000 | 2024-02-12 12:55PM EDT | 31.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 8 | 56 | 581.25% |
| SNAP240419C00032000 | 2024-04-10 12:34PM EDT | 32.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 17 | 525.00% |
| SNAP240419C00035000 | 2024-04-15 2:43PM EDT | 35.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 340 | 550.00% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240419P00003000 | 2023-11-01 12:05PM EDT | 3.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 720 | 2,420 | 875.00% |
| SNAP240419P00004000 | 2024-01-05 4:39PM EDT | 4.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 148 | 750.00% |
| SNAP240419P00005000 | 2024-03-25 12:26PM EDT | 5.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 29 | 774 | 743.75% |
| SNAP240419P00006000 | 2024-03-20 11:24AM EDT | 6.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 2,077 | 418.75% |
| SNAP240419P00007000 | 2024-04-15 2:11PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7,280 | 250.00% |
| SNAP240419P00007500 | 2024-03-18 3:43PM EDT | 7.50 | 0.03 | 0.00 | 0.54 | 0.00 | - | - | 1 | 500.00% |
| SNAP240419P00008000 | 2024-04-16 10:29AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10,242 | 187.50% |
| SNAP240419P00008500 | 2024-04-16 12:53PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 7 | 150.00% |
| SNAP240419P00009000 | 2024-04-17 2:07PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 6,241 | 118.75% |
| SNAP240419P00009500 | 2024-04-17 2:03PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 552 | 848 | 87.50% |
| SNAP240419P00010000 | 2024-04-17 3:59PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 3,659 | 9,066 | 62.50% |
| SNAP240419P00010500 | 2024-04-17 3:59PM EDT | 10.50 | 0.06 | 0.05 | 0.06 | -0.21 | -77.78% | 5,234 | 3,161 | 60.94% |
| SNAP240419P00011000 | 2024-04-17 3:59PM EDT | 11.00 | 0.27 | 0.26 | 0.28 | -0.36 | -57.14% | 8,145 | 13,405 | 67.19% |
| SNAP240419P00011500 | 2024-04-17 3:59PM EDT | 11.50 | 0.66 | 0.60 | 0.70 | -0.55 | -45.45% | 2,365 | 3,957 | 72.66% |
| SNAP240419P00012000 | 2024-04-17 3:25PM EDT | 12.00 | 0.93 | 1.05 | 1.28 | -0.71 | -43.29% | 736 | 8,188 | 115.63% |
| SNAP240419P00012500 | 2024-04-17 3:43PM EDT | 12.50 | 1.49 | 1.48 | 1.66 | -0.59 | -28.37% | 16 | 162 | 145.31% |
| SNAP240419P00013000 | 2024-04-17 3:43PM EDT | 13.00 | 2.01 | 2.06 | 2.30 | -0.56 | -21.79% | 27 | 4,984 | 187.50% |
| SNAP240419P00013500 | 2024-04-16 11:58AM EDT | 13.50 | 3.30 | 2.55 | 2.91 | 0.00 | - | 3 | 0 | 246.09% |
| SNAP240419P00014000 | 2024-04-17 1:32PM EDT | 14.00 | 3.02 | 3.05 | 3.15 | -0.65 | -17.71% | 10 | 3,125 | 50.00% |
| SNAP240419P00014500 | 2024-04-17 2:43PM EDT | 14.50 | 3.50 | 3.55 | 3.80 | -0.65 | -15.66% | 103 | 7 | 260.94% |
| SNAP240419P00015000 | 2024-04-15 3:04PM EDT | 15.00 | 4.67 | 3.90 | 4.35 | 0.00 | - | 4 | 490 | 228.13% |
| SNAP240419P00016000 | 2024-04-17 3:30PM EDT | 16.00 | 4.93 | 5.05 | 5.15 | -0.16 | -3.14% | 1 | 289 | 100.00% |
| SNAP240419P00017000 | 2024-04-17 2:18PM EDT | 17.00 | 5.95 | 6.05 | 6.15 | -0.05 | -0.83% | 1 | 0 | 100.00% |
| SNAP240419P00018000 | 2024-04-10 9:46AM EDT | 18.00 | 6.95 | 6.55 | 7.15 | 0.00 | - | 28 | 0 | 368.75% |
| SNAP240419P00019000 | 2024-04-11 10:15AM EDT | 19.00 | 8.05 | 8.00 | 8.15 | 0.00 | - | 41 | 0 | 400.00% |
| SNAP240419P00020000 | 2024-04-11 10:15AM EDT | 20.00 | 9.05 | 9.00 | 9.55 | 0.00 | - | 21 | 24 | 548.44% |
| SNAP240419P00021000 | 2024-04-17 1:26PM EDT | 21.00 | 10.45 | 10.05 | 10.35 | +1.15 | +12.37% | 1 | 0 | 515.63% |
| SNAP240419P00022000 | 2024-04-08 2:00PM EDT | 22.00 | 10.75 | 10.85 | 11.40 | 0.00 | - | 1 | 0 | 434.38% |
| SNAP240419P00023000 | 2024-04-17 10:05AM EDT | 23.00 | 12.50 | 11.80 | 12.15 | +0.45 | +3.73% | 5 | 7 | 506.25% |
| SNAP240419P00024000 | 2024-04-17 10:05AM EDT | 24.00 | 13.50 | 13.00 | 13.15 | +0.65 | +5.06% | 6 | 0 | 528.13% |
| SNAP240419P00025000 | 2024-03-04 10:47AM EDT | 25.00 | 14.10 | 13.05 | 13.95 | 0.00 | - | 20 | 0 | 0.00% |
| SNAP240419P00026000 | 2023-12-21 3:08PM EDT | 26.00 | 9.05 | 9.65 | 9.80 | 0.00 | - | - | 11 | 0.00% |
| SNAP240419P00027000 | 2024-03-05 1:35PM EDT | 27.00 | 15.60 | 15.85 | 16.00 | 0.00 | - | - | 0 | 0.00% |
| SNAP240419P00029000 | 2023-12-20 3:54PM EDT | 29.00 | 12.15 | 12.40 | 12.70 | 0.00 | - | - | 1 | 0.00% |
| SNAP240419P00035000 | 2024-02-07 1:10PM EDT | 35.00 | 23.50 | 22.55 | 24.30 | 0.00 | - | - | 0 | 898.44% |
© 2024 Yahoo. Tutti i diritti riservati.