Deutsche Märkte öffnen in 2 Stunden 52 Minuten

Snap Inc. (SNAP)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
50,31+1,28 (+2,61%)
Börsenschluss: 4:00PM EST
In the money
Anzeigen:ListeStellage
Callsfür16. April 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SNAP210416C000140002020-10-28 9:19AM EST14.0027.250.000.000.00-1000.00%
SNAP210416C000150002020-11-10 2:06PM EST15.0023.750.000.000.00-200.00%
SNAP210416C000160002020-11-03 10:47AM EST16.0025.280.000.000.00-300.00%
SNAP210416C000170002020-10-22 8:47AM EST17.0021.540.000.000.00-100.00%
SNAP210416C000180002020-10-26 9:42AM EST18.0023.940.000.000.00-300.00%
SNAP210416C000190002020-11-10 9:48AM EST19.0020.000.000.000.00-100.00%
SNAP210416C000200002020-11-06 10:37AM EST20.0024.400.000.000.00-1000.00%
SNAP210416C000210002020-11-06 1:16PM EST21.0024.100.000.000.00-100.00%
SNAP210416C000220002020-11-10 1:09PM EST22.0017.400.000.000.00-800.00%
SNAP210416C000230002020-11-10 1:09PM EST23.0016.500.000.000.00-300.00%
SNAP210416C000240002020-11-10 1:07PM EST24.0015.600.000.000.00-300.00%
SNAP210416C000250002020-11-10 1:10PM EST25.0014.750.000.000.00-4400.00%
SNAP210416C000260002020-11-10 1:13PM EST26.0013.850.000.000.00-7100.00%
SNAP210416C000270002020-11-10 11:41AM EST27.0012.700.000.000.00-2300.00%
SNAP210416C000280002020-11-10 3:46PM EST28.0011.900.000.000.00-1500.00%
SNAP210416C000290002020-11-10 3:46PM EST29.0011.150.000.000.00-200.00%
SNAP210416C000300002020-11-10 3:39PM EST30.0010.150.000.000.00-3000.00%
SNAP210416C000310002020-11-04 1:00PM EST31.0010.350.000.000.00-600.00%
SNAP210416C000320002020-11-09 2:23PM EST32.0011.960.000.000.00-200.00%
SNAP210416C000330002020-11-09 11:55AM EST33.007.980.000.000.00-100.00%
SNAP210416C000340002020-11-10 2:33PM EST34.007.600.000.000.00-200.00%
SNAP210416C000350002020-11-10 10:56AM EST35.006.750.000.000.00-3800.00%
SNAP210416C000360002020-11-06 3:54PM EST36.0012.000.000.000.00-400.00%
SNAP210416C000370002020-11-10 3:14PM EST37.006.050.000.000.00-2800.00%
SNAP210416C000380002020-11-10 3:57PM EST38.005.810.000.000.00-21200.00%
SNAP210416C000390002020-11-10 2:31PM EST39.005.050.000.000.00-12200.00%
SNAP210416C000400002020-11-10 3:18PM EST40.004.960.000.000.00-36700.00%
SNAP210416C000410002020-11-10 3:11PM EST41.004.400.000.000.00-6500.00%
SNAP210416C000420002020-11-10 3:50PM EST42.004.160.000.000.00-18400.00%
SNAP210416C000430002020-11-10 3:16PM EST43.003.700.000.000.00-2200.00%
SNAP210416C000440002020-11-10 3:53PM EST44.003.600.000.000.00-8000.00%
SNAP210416C000450002020-11-10 3:57PM EST45.003.390.000.000.00-77500.00%
SNAP210416C000460002020-11-10 2:23PM EST46.003.000.000.000.00-200.00%
SNAP210416C000470002020-11-10 3:40PM EST47.002.750.000.000.00-7100.00%
SNAP210416C000480002020-11-10 1:24PM EST48.002.700.000.000.00-2200.00%
SNAP210416C000490002020-11-10 3:27PM EST49.002.270.000.000.00-1200.00%
SNAP210416C000500002020-11-10 3:46PM EST50.002.250.000.000.00-26000.00%
SNAP210416C000550002020-11-10 3:26PM EST55.001.420.000.000.00-45906.25%
SNAP210416C000600002020-11-10 3:46PM EST60.001.010.000.000.00-1,84906.25%
SNAP210416C000650002020-11-10 3:51PM EST65.000.680.000.000.00-9,435012.50%
Putsfür16. April 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SNAP210416P000140002020-10-30 1:47PM EST14.000.130.000.000.00-1050.00%
SNAP210416P000150002020-11-10 1:53PM EST15.000.170.000.000.00-1050.00%
SNAP210416P000160002020-10-20 2:33PM EST16.000.560.000.000.00-282050.00%
SNAP210416P000170002020-10-26 9:12AM EST17.000.200.000.000.00-16050.00%
SNAP210416P000180002020-11-04 10:24AM EST18.000.180.000.000.00-37050.00%
SNAP210416P000190002020-11-09 11:25AM EST19.000.200.000.000.00-21050.00%
SNAP210416P000200002020-11-10 1:44PM EST20.000.420.000.000.00-3050.00%
SNAP210416P000210002020-11-10 3:50PM EST21.000.510.000.000.00-5050.00%
SNAP210416P000220002020-11-09 3:42PM EST22.000.500.000.000.00-5050.00%
SNAP210416P000230002020-11-10 1:35PM EST23.000.690.000.000.00-2025.00%
SNAP210416P000240002020-11-10 12:19PM EST24.000.740.000.000.00-7025.00%
SNAP210416P000250002020-11-10 2:42PM EST25.000.930.000.000.00-563025.00%
SNAP210416P000260002020-11-10 1:37PM EST26.001.080.000.000.00-38025.00%
SNAP210416P000270002020-11-09 3:50PM EST27.001.270.000.000.00-24025.00%
SNAP210416P000280002020-11-10 12:23PM EST28.001.500.000.000.00-11025.00%
SNAP210416P000290002020-11-10 12:52PM EST29.001.600.000.000.00-106025.00%
SNAP210416P000300002020-11-10 3:51PM EST30.001.990.000.000.00-156025.00%
SNAP210416P000310002020-11-10 2:39PM EST31.002.360.000.000.00-16025.00%
SNAP210416P000320002020-11-10 3:46PM EST32.002.660.000.000.00-51025.00%
SNAP210416P000330002020-11-10 3:43PM EST33.003.050.000.000.00-143025.00%
SNAP210416P000340002020-11-10 1:27PM EST34.003.360.000.000.00-270012.50%
SNAP210416P000350002020-11-10 3:52PM EST35.003.800.000.000.00-151012.50%
SNAP210416P000360002020-11-10 1:31PM EST36.004.300.000.000.00-10012.50%
SNAP210416P000370002020-11-10 12:01PM EST37.004.880.000.000.00-13012.50%
SNAP210416P000380002020-11-10 3:49PM EST38.005.350.000.000.00-108012.50%
SNAP210416P000390002020-11-10 2:33PM EST39.006.050.000.000.00-5012.50%
SNAP210416P000400002020-11-10 3:49PM EST40.006.510.000.000.00-32012.50%
SNAP210416P000410002020-11-10 2:11PM EST41.007.250.000.000.00-74012.50%
SNAP210416P000420002020-11-10 2:28PM EST42.008.000.000.000.00-6206.25%
SNAP210416P000430002020-11-10 3:16PM EST43.008.650.000.000.00-706.25%
SNAP210416P000440002020-11-09 3:30PM EST44.007.100.000.000.00-1706.25%
SNAP210416P000450002020-11-10 12:16PM EST45.009.840.000.000.00-1306.25%
SNAP210416P000460002020-11-09 3:35PM EST46.008.450.000.000.00-1306.25%
SNAP210416P000470002020-11-09 12:23PM EST47.008.850.000.000.00-703.13%
SNAP210416P000480002020-10-22 9:31AM EST48.009.150.000.000.00-303.13%
SNAP210416P000490002020-10-28 9:02AM EST49.0011.800.000.000.00-101.56%
SNAP210416P000500002020-11-10 1:10PM EST50.0013.450.000.000.00-2500.39%
SNAP210416P000550002020-11-04 10:05AM EST55.0017.300.000.000.00-800.00%
SNAP210416P000600002020-11-10 9:42AM EST60.0021.750.000.000.00-2500.00%
SNAP210416P000650002020-11-10 9:39AM EST65.0026.350.000.000.00-2000.00%