Italia markets close in 7 hours 21 minutes

Snap Inc. (SNAP)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
49,76+0,10 (+0,20%)
Alla chiusura: 1:00PM EST
50,00 +0,24 (+0,48%)
Preborsa: 04:05AM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper3 dicembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SNAP211203C000400002021-11-26 12:38PM EST40.0010.200.000.000.00-4100.00%
SNAP211203C000410002021-11-23 3:09PM EST41.009.850.000.000.00--00.00%
SNAP211203C000420002021-11-26 9:55AM EST42.007.500.000.000.00-100.00%
SNAP211203C000430002021-11-23 1:52PM EST43.007.600.000.000.00--00.00%
SNAP211203C000440002021-11-26 11:08AM EST44.005.320.000.000.00-100.00%
SNAP211203C000450002021-11-26 11:17AM EST45.004.500.000.000.00-600.00%
SNAP211203C000460002021-11-24 2:12PM EST46.004.050.000.000.00-800.00%
SNAP211203C000470002021-11-26 12:37PM EST47.003.600.000.000.00-13800.00%
SNAP211203C000480002021-11-26 12:59PM EST48.002.650.000.000.00-20400.00%
SNAP211203C000490002021-11-26 12:58PM EST49.002.080.000.000.00-34500.00%
SNAP211203C000500002021-11-26 12:59PM EST50.001.420.000.000.00-2,35801.56%
SNAP211203C000510002021-11-26 12:59PM EST51.001.000.000.000.00-1,92306.25%
SNAP211203C000520002021-11-26 12:59PM EST52.000.740.000.000.00-2,753012.50%
SNAP211203C000530002021-11-26 12:56PM EST53.000.550.000.000.00-1,069012.50%
SNAP211203C000540002021-11-26 12:59PM EST54.000.380.000.000.00-623012.50%
SNAP211203C000550002021-11-26 12:59PM EST55.000.300.000.000.00-1,212025.00%
SNAP211203C000560002021-11-26 12:59PM EST56.000.210.000.000.00-985025.00%
SNAP211203C000570002021-11-26 12:49PM EST57.000.180.000.000.00-367025.00%
SNAP211203C000580002021-11-26 12:51PM EST58.000.130.000.000.00-839025.00%
SNAP211203C000590002021-11-26 12:47PM EST59.000.120.000.000.00-426025.00%
SNAP211203C000600002021-11-26 12:54PM EST60.000.090.000.000.00-767050.00%
SNAP211203C000610002021-11-26 12:49PM EST61.000.080.000.000.00-8050.00%
SNAP211203C000620002021-11-26 12:57PM EST62.000.060.000.000.00-68050.00%
SNAP211203C000630002021-11-26 12:56PM EST63.000.050.000.000.00-17050.00%
SNAP211203C000640002021-11-26 11:46AM EST64.000.040.000.000.00-56050.00%
SNAP211203C000650002021-11-26 12:40PM EST65.000.040.000.000.00-345050.00%
SNAP211203C000660002021-11-26 9:57AM EST66.000.040.000.000.00-1050.00%
SNAP211203C000670002021-11-26 9:36AM EST67.000.040.000.000.00-1050.00%
SNAP211203C000680002021-11-26 12:03PM EST68.000.030.000.000.00-203050.00%
SNAP211203C000690002021-11-26 10:06AM EST69.000.030.000.000.00-1050.00%
SNAP211203C000700002021-11-26 12:29PM EST70.000.040.000.000.00-17050.00%
SNAP211203C000710002021-11-26 12:46PM EST71.000.020.000.000.00-19050.00%
SNAP211203C000720002021-11-26 12:33PM EST72.000.020.000.000.00-671050.00%
SNAP211203C000730002021-11-26 11:03AM EST73.000.010.000.000.00-30050.00%
SNAP211203C000740002021-11-26 9:46AM EST74.000.030.000.000.00-6050.00%
SNAP211203C000750002021-11-26 12:23PM EST75.000.020.000.000.00-6050.00%
SNAP211203C000760002021-11-24 10:39AM EST76.000.020.000.000.00-5050.00%
SNAP211203C000770002021-11-17 10:49AM EST77.000.040.000.000.00-1050.00%
SNAP211203C000780002021-11-16 1:19PM EST78.000.040.000.000.00-1050.00%
SNAP211203C000790002021-11-18 10:33AM EST79.000.030.000.000.00-146050.00%
SNAP211203C000800002021-11-24 11:14AM EST80.000.010.000.000.00-1050.00%
SNAP211203C000810002021-11-23 11:23AM EST81.000.010.000.000.00-80050.00%
Opzioni Putper3 dicembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SNAP211203P000350002021-11-26 11:36AM EST35.000.010.000.000.00-2050.00%
SNAP211203P000400002021-11-26 12:38PM EST40.000.050.000.000.00-173050.00%
SNAP211203P000410002021-11-26 12:10PM EST41.000.090.000.000.00-252050.00%
SNAP211203P000420002021-11-26 12:42PM EST42.000.080.000.000.00-288025.00%
SNAP211203P000430002021-11-26 12:54PM EST43.000.120.000.000.00-400025.00%
SNAP211203P000440002021-11-26 12:57PM EST44.000.160.000.000.00-458025.00%
SNAP211203P000450002021-11-26 12:57PM EST45.000.230.000.000.00-206025.00%
SNAP211203P000460002021-11-26 12:59PM EST46.000.360.000.000.00-525012.50%
SNAP211203P000470002021-11-26 12:58PM EST47.000.490.000.000.00-470012.50%
SNAP211203P000480002021-11-26 12:58PM EST48.000.730.000.000.00-75006.25%
SNAP211203P000490002021-11-26 12:59PM EST49.001.130.000.000.00-1,74803.13%
SNAP211203P000500002021-11-26 12:56PM EST50.001.580.000.000.00-56400.00%
SNAP211203P000510002021-11-26 12:59PM EST51.002.200.000.000.00-53300.00%
SNAP211203P000520002021-11-26 12:58PM EST52.002.870.000.000.00-24000.00%
SNAP211203P000530002021-11-26 12:39PM EST53.003.470.000.000.00-42600.00%
SNAP211203P000540002021-11-26 12:34PM EST54.004.350.000.000.00-12800.00%
SNAP211203P000550002021-11-26 12:46PM EST55.005.290.000.000.00-13700.00%
SNAP211203P000560002021-11-26 12:58PM EST56.006.300.000.000.00-13400.00%
SNAP211203P000570002021-11-26 12:56PM EST57.007.320.000.000.00-5400.00%
SNAP211203P000580002021-11-26 12:26PM EST58.008.150.000.000.00-1300.00%
SNAP211203P000590002021-11-26 12:31PM EST59.009.180.000.000.00-13600.00%
SNAP211203P000600002021-11-26 12:22PM EST60.0010.100.000.000.00-12800.00%
SNAP211203P000610002021-11-26 10:48AM EST61.0012.080.000.000.00-2400.00%
SNAP211203P000620002021-11-24 11:41AM EST62.0012.100.000.000.00-1700.00%
SNAP211203P000630002021-11-26 11:09AM EST63.0013.950.000.000.00-300.00%
SNAP211203P000640002021-11-26 12:19PM EST64.0014.100.000.000.00-1100.00%
SNAP211203P000650002021-11-26 12:53PM EST65.0015.270.000.000.00-900.00%
SNAP211203P000660002021-11-26 11:05AM EST66.0016.970.000.000.00-500.00%
SNAP211203P000670002021-11-26 9:36AM EST67.0017.750.000.000.00-100.00%
SNAP211203P000680002021-11-26 12:29PM EST68.0018.100.000.000.00-1600.00%
SNAP211203P000690002021-11-26 12:27PM EST69.0019.100.000.000.00-500.00%
SNAP211203P000700002021-11-26 9:45AM EST70.0021.000.000.000.00-200.00%
SNAP211203P000710002021-11-22 10:14AM EST71.0020.750.000.000.00-200.00%
SNAP211203P000720002021-11-26 12:15PM EST72.0022.210.000.000.00-400.00%
SNAP211203P000730002021-11-26 11:57AM EST73.0023.550.000.000.00-1900.00%
SNAP211203P000740002021-11-23 2:54PM EST74.0023.230.000.000.00-100.00%
SNAP211203P000750002021-11-26 11:11AM EST75.0026.050.000.000.00-400.00%
SNAP211203P000760002021-11-19 3:26PM EST76.0024.800.000.000.00-100.00%
SNAP211203P000770002021-11-22 10:49AM EST77.0028.150.000.000.00-300.00%
SNAP211203P000780002021-11-26 12:37PM EST78.0027.890.000.000.00-200.00%
SNAP211203P000790002021-11-08 9:35AM EST79.0025.550.000.000.00-100.00%
SNAP211203P000800002021-10-28 9:33AM EST80.0026.7029.8530.650.00-55146.88%
SNAP211203P000810002021-11-16 11:18AM EST81.0026.550.000.000.00-100.00%