Deutsche Märkte schließen in 2 Stunden 30 Minuten

Snap Inc. (SNAP)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
63,57-0,52 (-0,81%)
Börsenschluss: 4:00PM EDT
63,40 -0,17 (-0,27 %)
Vorbörslich: 09:00AM EDT
In the money
Anzeigen:ListeStellage
Callsfür18. Juni 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SNAP210618C000100002021-06-02 9:30AM EDT10.0052.050.000.000.00-1590.00%
SNAP210618C000130002021-05-04 3:00PM EDT13.0041.1546.9048.200.00-24120.00%
SNAP210618C000150002021-06-03 9:41AM EDT15.0046.000.000.000.00-6760.00%
SNAP210618C000180002021-06-14 12:47PM EDT18.0046.170.000.000.00-11130.00%
SNAP210618C000200002021-06-08 11:14AM EDT20.0040.000.000.000.00-28780.00%
SNAP210618C000220002021-06-01 2:39PM EDT22.0042.000.000.000.00-21030.00%
SNAP210618C000250002021-06-08 10:30AM EDT25.0040.230.000.000.00-101,3230.00%
SNAP210618C000270002021-06-11 1:30PM EDT27.0037.050.000.000.00-14590.00%
SNAP210618C000300002021-06-14 3:12PM EDT30.0033.560.000.000.00-457,0500.00%
SNAP210618C000310002021-05-18 11:58AM EDT31.0023.840.000.000.00-23690.00%
SNAP210618C000320002021-06-08 3:23PM EDT32.0027.950.000.000.00-19710.00%
SNAP210618C000330002021-06-14 10:23AM EDT33.0032.150.000.000.00-22220.00%
SNAP210618C000340002021-06-14 10:47AM EDT34.0030.900.000.000.00-12560.00%
SNAP210618C000350002021-06-14 3:20PM EDT35.0028.550.000.000.00-2127,2180.00%
SNAP210618C000360002021-06-01 9:40AM EDT36.0026.840.000.000.00-14840.00%
SNAP210618C000370002021-06-07 9:48AM EDT37.0022.980.000.000.00-58110.00%
SNAP210618C000380002021-06-04 11:28AM EDT38.0027.050.000.000.00-106370.00%
SNAP210618C000390002021-06-09 12:01PM EDT39.0025.900.000.000.00-11930.00%
SNAP210618C000400002021-06-14 2:18PM EDT40.0023.810.000.000.00-76220.00%
SNAP210618C000410002021-05-17 10:27AM EDT41.0012.100.000.000.00-21800.00%
SNAP210618C000420002021-06-09 1:40PM EDT42.0019.750.000.000.00-212980.00%
SNAP210618C000430002021-06-01 2:17PM EDT43.0020.430.000.000.00-14440.00%
SNAP210618C000440002021-06-08 9:32AM EDT44.0021.150.000.000.00-32500.00%
SNAP210618C000450002021-06-14 3:49PM EDT45.0018.420.000.000.00-68110.00%
SNAP210618C000460002021-06-02 10:15AM EDT46.0015.700.000.000.00-15390.00%
SNAP210618C000470002021-06-09 1:51PM EDT47.0016.900.000.000.00-14770.00%
SNAP210618C000480002021-06-14 12:53PM EDT48.0015.300.000.000.00-61,6330.00%
SNAP210618C000490002021-06-14 10:02AM EDT49.0015.880.000.000.00-91,6360.00%
SNAP210618C000500002021-06-14 2:22PM EDT50.0013.700.000.000.00-643,4480.00%
SNAP210618C000510002021-06-09 1:22PM EDT51.0011.350.000.000.00-120.00%
SNAP210618C000515002021-06-14 12:12PM EDT51.5013.550.000.000.00-8100.00%
SNAP210618C000520002021-06-14 3:24PM EDT52.0011.700.000.000.00-12190.00%
SNAP210618C000525002021-06-14 10:13AM EDT52.5012.550.000.000.00-6200.00%
SNAP210618C000530002021-06-14 12:11PM EDT53.0012.100.000.000.00-1430.00%
SNAP210618C000535002021-06-11 3:19PM EDT53.5010.560.000.000.00-60140.00%
SNAP210618C000540002021-06-10 3:44PM EDT54.008.620.000.000.00-1580.00%
SNAP210618C000545002021-06-14 10:58AM EDT54.5010.700.000.000.00-1370.00%
SNAP210618C000550002021-06-14 3:59PM EDT55.008.550.000.000.00-1,81317,7350.00%
SNAP210618C000555002021-06-14 12:47PM EDT55.508.430.000.000.00-6615060.00%
SNAP210618C000560002021-06-14 11:22AM EDT56.009.350.000.000.00-3640.00%
SNAP210618C000565002021-06-14 3:24PM EDT56.507.250.000.000.00-6170.00%
SNAP210618C000570002021-06-11 1:52PM EDT57.006.930.000.000.00-22950.00%
SNAP210618C000575002021-06-11 1:51PM EDT57.507.700.000.000.00-10520.00%
SNAP210618C000580002021-06-14 12:53PM EDT58.006.070.000.000.00-141910.00%
SNAP210618C000585002021-06-14 1:25PM EDT58.505.420.000.000.00-31610.00%
SNAP210618C000590002021-06-14 11:37AM EDT59.006.000.000.000.00-142640.00%
SNAP210618C000595002021-06-14 3:55PM EDT59.504.400.000.000.00-314800.00%
SNAP210618C000600002021-06-14 3:55PM EDT60.003.930.000.000.00-1,20433,3480.00%
SNAP210618C000605002021-06-14 3:11PM EDT60.503.450.000.000.00-559,4970.00%
SNAP210618C000610002021-06-14 3:54PM EDT61.003.050.000.000.00-2,1359,9710.00%
SNAP210618C000615002021-06-14 3:52PM EDT61.502.620.000.000.00-2,7211,6290.00%
SNAP210618C000620002021-06-14 3:58PM EDT62.002.330.000.000.00-7312,7940.00%
SNAP210618C000625002021-06-14 3:59PM EDT62.502.050.000.000.00-3631,1640.00%
SNAP210618C000630002021-06-14 3:57PM EDT63.001.740.000.000.00-1,15311,0320.00%
SNAP210618C000635002021-06-14 3:59PM EDT63.501.520.000.000.00-1,55815,6540.00%
SNAP210618C000640002021-06-14 3:59PM EDT64.001.310.000.000.00-5,22312,0101.56%
SNAP210618C000645002021-06-14 3:58PM EDT64.501.110.000.000.00-5,0202,3083.13%
SNAP210618C000650002021-06-14 3:59PM EDT65.000.950.000.000.00-19,61424,1466.25%
SNAP210618C000655002021-06-14 3:59PM EDT65.500.820.000.000.00-6,3613,6476.25%
SNAP210618C000660002021-06-14 3:59PM EDT66.000.710.000.000.00-7,7554,00012.50%
SNAP210618C000665002021-06-14 3:53PM EDT66.500.610.000.000.00-2,31913,34612.50%
SNAP210618C000670002021-06-14 3:57PM EDT67.000.520.000.000.00-3,1454,26312.50%
SNAP210618C000680002021-06-14 3:59PM EDT68.000.380.000.000.00-23,61117,88812.50%
SNAP210618C000690002021-06-14 3:58PM EDT69.000.280.000.000.00-2,3551,52825.00%
SNAP210618C000700002021-06-14 3:59PM EDT70.000.220.000.000.00-5,02320,94325.00%
SNAP210618C000710002021-06-14 3:26PM EDT71.000.160.000.000.00-58975425.00%
SNAP210618C000720002021-06-14 3:35PM EDT72.000.110.000.000.00-55655025.00%
SNAP210618C000730002021-06-14 3:35PM EDT73.000.080.000.000.00-4329425.00%
SNAP210618C000740002021-06-14 3:26PM EDT74.000.070.000.000.00-5329325.00%
SNAP210618C000750002021-06-14 3:52PM EDT75.000.050.000.000.00-1324,87950.00%
SNAP210618C000760002021-06-14 3:29PM EDT76.000.050.000.000.00-5212150.00%
SNAP210618C000770002021-06-14 1:11PM EDT77.000.030.000.000.00-204650.00%
SNAP210618C000780002021-06-14 1:15PM EDT78.000.010.000.000.00-105450.00%
SNAP210618C000790002021-06-14 10:44AM EDT79.000.020.000.000.00-6950.00%
SNAP210618C000800002021-06-14 3:57PM EDT80.000.020.000.000.00-635,54950.00%
SNAP210618C000820002021-06-14 1:59PM EDT82.000.020.000.000.00-101250.00%
SNAP210618C000850002021-06-14 10:54AM EDT85.000.020.000.000.00-112,15750.00%
SNAP210618C000900002021-06-14 2:39PM EDT90.000.010.000.000.00-511,20750.00%
SNAP210618C000950002021-06-09 12:15PM EDT95.000.010.000.000.00-1173050.00%
SNAP210618C001000002021-06-09 12:16PM EDT100.000.010.000.000.00-155150.00%
SNAP210618C001050002021-06-01 9:37AM EDT105.000.010.000.000.00-267650.00%
Putsfür18. Juni 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SNAP210618P000100002021-05-14 1:40PM EDT10.000.020.000.010.00-11,548575.00%
SNAP210618P000130002021-04-26 10:25AM EDT13.000.020.000.030.00-101,090550.00%
SNAP210618P000150002021-05-04 1:55PM EDT15.000.010.000.010.00-1,1401,512450.00%
SNAP210618P000180002021-05-04 3:11PM EDT18.000.010.000.010.00-7003,017393.75%
SNAP210618P000200002021-06-04 10:11AM EDT20.000.010.000.000.00-156,59250.00%
SNAP210618P000220002021-06-07 9:48AM EDT22.000.010.000.000.00-52,79750.00%
SNAP210618P000250002021-05-25 11:07AM EDT25.000.020.000.000.00-504,03150.00%
SNAP210618P000270002021-06-07 9:48AM EDT27.000.020.000.000.00-51,493100.00%
SNAP210618P000300002021-06-09 2:27PM EDT30.000.010.000.000.00-934,21750.00%
SNAP210618P000310002021-06-01 11:28AM EDT31.000.030.000.000.00-401,21250.00%
SNAP210618P000320002021-06-11 3:33PM EDT32.000.010.000.000.00-4154450.00%
SNAP210618P000330002021-06-11 3:39PM EDT33.000.030.000.000.00-6748350.00%
SNAP210618P000340002021-06-11 3:37PM EDT34.000.020.000.000.00-7063950.00%
SNAP210618P000350002021-06-11 3:40PM EDT35.000.010.000.000.00-2832,14250.00%
SNAP210618P000360002021-06-11 3:40PM EDT36.000.020.000.000.00-6821,71350.00%
SNAP210618P000370002021-06-14 1:15PM EDT37.000.010.000.000.00-671,06350.00%
SNAP210618P000380002021-06-14 3:57PM EDT38.000.010.000.000.00-3972,61650.00%
SNAP210618P000390002021-06-14 2:19PM EDT39.000.010.000.000.00-1202,21450.00%
SNAP210618P000400002021-06-14 2:19PM EDT40.000.020.000.000.00-1,48674,67950.00%
SNAP210618P000410002021-06-14 3:16PM EDT41.000.010.000.000.00-2,4153,32950.00%
SNAP210618P000420002021-06-14 3:54PM EDT42.000.020.000.000.00-864,25750.00%
SNAP210618P000430002021-06-14 3:52PM EDT43.000.020.000.000.00-6098850.00%
SNAP210618P000440002021-06-14 12:41PM EDT44.000.020.000.000.00-292,45150.00%
SNAP210618P000450002021-06-14 2:44PM EDT45.000.030.000.000.00-61717,06150.00%
SNAP210618P000460002021-06-14 3:07PM EDT46.000.030.000.000.00-23,59450.00%
SNAP210618P000470002021-06-14 2:20PM EDT47.000.040.000.000.00-1204,53850.00%
SNAP210618P000480002021-06-14 2:31PM EDT48.000.050.000.000.00-753,46550.00%
SNAP210618P000490002021-06-14 2:39PM EDT49.000.050.000.000.00-444,01450.00%
SNAP210618P000500002021-06-14 3:59PM EDT50.000.060.000.000.00-16515,38050.00%
SNAP210618P000510002021-06-14 3:55PM EDT51.000.070.000.000.00-32866250.00%
SNAP210618P000515002021-06-14 11:53AM EDT51.500.060.000.000.00-123750.00%
SNAP210618P000520002021-06-14 2:29PM EDT52.000.070.000.000.00-2340450.00%
SNAP210618P000525002021-06-11 3:53PM EDT52.500.100.000.000.00-8660550.00%
SNAP210618P000530002021-06-14 3:45PM EDT53.000.080.000.000.00-1872,97350.00%
SNAP210618P000535002021-06-14 3:54PM EDT53.500.080.000.000.00-16684650.00%
SNAP210618P000540002021-06-14 2:18PM EDT54.000.080.000.000.00-30748050.00%
SNAP210618P000545002021-06-14 3:09PM EDT54.500.100.000.000.00-7538325.00%
SNAP210618P000550002021-06-14 3:38PM EDT55.000.110.000.000.00-46524,21225.00%
SNAP210618P000555002021-06-14 3:29PM EDT55.500.100.000.000.00-70714,78825.00%
SNAP210618P000560002021-06-14 2:42PM EDT56.000.120.000.000.00-4572,58225.00%
SNAP210618P000565002021-06-14 3:02PM EDT56.500.120.000.000.00-18047925.00%
SNAP210618P000570002021-06-14 3:53PM EDT57.000.130.000.000.00-1974,75125.00%
SNAP210618P000575002021-06-14 3:57PM EDT57.500.150.000.000.00-1,77324,18225.00%
SNAP210618P000580002021-06-14 3:57PM EDT58.000.160.000.000.00-4,5019,26825.00%
SNAP210618P000585002021-06-14 3:34PM EDT58.500.200.000.000.00-12814,44225.00%
SNAP210618P000590002021-06-14 3:57PM EDT59.000.230.000.000.00-6091,24412.50%
SNAP210618P000595002021-06-14 3:52PM EDT59.500.280.000.000.00-4291,76412.50%
SNAP210618P000600002021-06-14 3:57PM EDT60.000.340.000.000.00-1,25920,07812.50%
SNAP210618P000605002021-06-14 3:38PM EDT60.500.410.000.000.00-1,49923,42212.50%
SNAP210618P000610002021-06-14 3:59PM EDT61.000.510.000.000.00-5857,48212.50%
SNAP210618P000615002021-06-14 3:59PM EDT61.500.620.000.000.00-8121,7626.25%
SNAP210618P000620002021-06-14 3:52PM EDT62.000.800.000.000.00-1,3512,3226.25%
SNAP210618P000625002021-06-14 3:58PM EDT62.500.970.000.000.00-1,0468186.25%
SNAP210618P000630002021-06-14 3:59PM EDT63.001.200.000.000.00-1,3851,3723.13%
SNAP210618P000635002021-06-14 3:58PM EDT63.501.440.000.000.00-1,8027420.39%
SNAP210618P000640002021-06-14 3:57PM EDT64.001.720.000.000.00-2,5841,9670.00%
SNAP210618P000645002021-06-14 3:58PM EDT64.502.060.000.000.00-1,5611,2030.00%
SNAP210618P000650002021-06-14 3:50PM EDT65.002.440.000.000.00-2,9343,2010.00%
SNAP210618P000655002021-06-14 3:47PM EDT65.502.870.000.000.00-7598410.00%
SNAP210618P000660002021-06-14 2:40PM EDT66.003.050.000.000.00-6975660.00%
SNAP210618P000665002021-06-14 12:47PM EDT66.503.350.000.000.00-2792550.00%
SNAP210618P000670002021-06-14 3:19PM EDT67.003.900.000.000.00-1011060.00%
SNAP210618P000680002021-06-14 1:58PM EDT68.004.500.000.000.00-51320.00%
SNAP210618P000690002021-06-14 2:35PM EDT69.005.750.000.000.00-780.00%
SNAP210618P000700002021-06-14 12:51PM EDT70.006.300.000.000.00-339560.00%
SNAP210618P000710002021-06-14 12:08AM EDT71.007.800.000.000.00--350.00%
SNAP210618P000750002021-06-14 1:13PM EDT75.0011.510.000.000.00-21910.00%
SNAP210618P000800002021-06-10 11:12AM EDT80.0018.850.000.000.00-11220.00%
SNAP210618P000850002021-06-14 9:32AM EDT85.0020.500.000.000.00-1480.00%
SNAP210618P000900002021-06-04 10:02AM EDT90.0028.500.000.000.00-4410.00%
SNAP210618P000950002021-05-06 9:30AM EDT95.0042.0533.7534.450.00-654389.06%
SNAP210618P001000002021-04-26 1:45PM EDT100.0040.3539.2539.650.00-15435.74%
SNAP210618P001050002021-05-26 10:35AM EDT105.0043.750.000.000.00-11310.00%