Deutsche Märkte öffnen in 48 Minuten
Nikkei 225
28.930,11-628,99(-2,13%)Dow Jones 30
31.270,09-121,43(-0,39%)BTC-EUR
41.180,53-35,69(-0,09%)
Snap Inc. (SNAP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
60,02-4,49 (-6,96%)
Börsenschluss: 4:00PM EST
Callsfür16. April 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP210416C00014000 | 2021-02-23 3:48PM EST | 14.00 | 57.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SNAP210416C00015000 | 2021-02-23 3:09PM EST | 15.00 | 51.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNAP210416C00016000 | 2021-02-24 9:34AM EST | 16.00 | 55.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SNAP210416C00017000 | 2021-02-23 3:25PM EST | 17.00 | 50.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNAP210416C00018000 | 2020-12-03 2:55PM EST | 18.00 | 30.30 | 31.85 | 32.40 | 0.00 | - | 2 | 41 | 0.00% |
| SNAP210416C00019000 | 2021-01-25 1:35PM EST | 19.00 | 34.55 | 50.25 | 50.80 | 0.00 | - | 1 | 100 | 590.14% |
| SNAP210416C00020000 | 2021-02-05 12:37PM EST | 20.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNAP210416C00021000 | 2021-02-23 12:08PM EST | 21.00 | 37.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP210416C00022000 | 2021-02-24 9:54AM EST | 22.00 | 51.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SNAP210416C00023000 | 2021-02-24 10:42AM EST | 23.00 | 48.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SNAP210416C00024000 | 2021-02-26 3:36PM EST | 24.00 | 41.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SNAP210416C00025000 | 2021-02-26 1:47PM EST | 25.00 | 36.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SNAP210416C00026000 | 2021-02-25 3:13PM EST | 26.00 | 38.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP210416C00027000 | 2021-02-26 10:06AM EST | 27.00 | 36.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP210416C00028000 | 2021-02-25 1:28PM EST | 28.00 | 37.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SNAP210416C00029000 | 2021-03-02 11:58AM EST | 29.00 | 37.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP210416C00030000 | 2021-03-03 1:57PM EST | 30.00 | 29.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SNAP210416C00031000 | 2021-02-25 11:22AM EST | 31.00 | 37.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SNAP210416C00032000 | 2021-02-19 11:02AM EST | 32.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SNAP210416C00033000 | 2021-02-25 11:13AM EST | 33.00 | 33.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SNAP210416C00034000 | 2021-02-23 1:49PM EST | 34.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNAP210416C00035000 | 2021-02-26 11:42AM EST | 35.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SNAP210416C00036000 | 2021-02-26 9:57AM EST | 36.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNAP210416C00037000 | 2021-03-02 12:34PM EST | 37.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SNAP210416C00038000 | 2021-02-24 3:22PM EST | 38.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP210416C00039000 | 2021-02-26 2:13PM EST | 39.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SNAP210416C00040000 | 2021-03-03 2:52PM EST | 40.00 | 21.35 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| SNAP210416C00041000 | 2021-03-03 10:21AM EST | 41.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP210416C00042000 | 2021-03-01 3:46PM EST | 42.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP210416C00043000 | 2021-02-26 11:44AM EST | 43.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SNAP210416C00044000 | 2021-03-02 3:46PM EST | 44.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNAP210416C00045000 | 2021-03-03 2:50PM EST | 45.00 | 16.06 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SNAP210416C00046000 | 2021-03-03 2:03PM EST | 46.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP210416C00047000 | 2021-03-02 1:15PM EST | 47.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNAP210416C00048000 | 2021-03-03 2:26PM EST | 48.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SNAP210416C00049000 | 2021-03-03 3:57PM EST | 49.00 | 12.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNAP210416C00050000 | 2021-03-03 3:53PM EST | 50.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 476 | 0 | 0.00% |
| SNAP210416C00055000 | 2021-03-03 3:55PM EST | 55.00 | 7.96 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| SNAP210416C00060000 | 2021-03-03 3:59PM EST | 60.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 14,201 | 0 | 0.00% |
| SNAP210416C00065000 | 2021-03-03 3:59PM EST | 65.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 2,487 | 0 | 6.25% |
| SNAP210416C00070000 | 2021-03-03 3:57PM EST | 70.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 3,124 | 0 | 12.50% |
| SNAP210416C00075000 | 2021-03-03 3:57PM EST | 75.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 4,634 | 0 | 12.50% |
| SNAP210416C00080000 | 2021-03-03 3:59PM EST | 80.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 666 | 0 | 25.00% |
| SNAP210416C00085000 | 2021-03-03 3:55PM EST | 85.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 25.00% |
| SNAP210416C00090000 | 2021-03-03 3:24PM EST | 90.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| SNAP210416C00095000 | 2021-03-03 3:23PM EST | 95.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 25.00% |
| SNAP210416C00100000 | 2021-03-03 3:26PM EST | 100.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 25.00% |
| SNAP210416C00105000 | 2021-03-03 2:22PM EST | 105.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
Putsfür16. April 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP210416P00014000 | 2021-02-11 1:18PM EST | 14.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| SNAP210416P00015000 | 2021-02-23 11:08AM EST | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 408 | 0 | 50.00% |
| SNAP210416P00016000 | 2021-02-17 11:47AM EST | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SNAP210416P00017000 | 2021-02-16 12:11PM EST | 17.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SNAP210416P00018000 | 2021-02-17 11:26AM EST | 18.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| SNAP210416P00019000 | 2021-02-26 11:26AM EST | 19.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SNAP210416P00020000 | 2021-02-26 10:41AM EST | 20.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SNAP210416P00021000 | 2021-02-26 1:52PM EST | 21.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| SNAP210416P00022000 | 2021-02-25 2:44PM EST | 22.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SNAP210416P00023000 | 2021-02-17 12:19PM EST | 23.00 | 0.09 | 0.01 | 0.00 | 0.00 | - | 1 | 0 | 93.75% |
| SNAP210416P00024000 | 2021-02-26 9:47AM EST | 24.00 | 0.12 | 0.02 | 0.00 | 0.00 | - | 1 | 0 | 95.31% |
| SNAP210416P00025000 | 2021-02-26 9:33AM EST | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SNAP210416P00026000 | 2021-02-17 12:02PM EST | 26.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| SNAP210416P00027000 | 2021-02-22 11:48AM EST | 27.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 50.00% |
| SNAP210416P00028000 | 2021-02-23 10:03AM EST | 28.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SNAP210416P00029000 | 2021-02-10 9:54AM EST | 29.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SNAP210416P00030000 | 2021-02-26 9:34AM EST | 30.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| SNAP210416P00031000 | 2021-02-25 12:39PM EST | 31.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SNAP210416P00032000 | 2021-02-25 12:10PM EST | 32.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SNAP210416P00033000 | 2021-02-26 12:06PM EST | 33.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SNAP210416P00034000 | 2021-02-23 3:37PM EST | 34.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 25.00% |
| SNAP210416P00035000 | 2021-03-02 3:28PM EST | 35.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SNAP210416P00036000 | 2021-03-03 2:45PM EST | 36.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| SNAP210416P00037000 | 2021-03-01 1:36PM EST | 37.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SNAP210416P00038000 | 2021-03-01 12:37PM EST | 38.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SNAP210416P00039000 | 2021-03-03 2:37PM EST | 39.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SNAP210416P00040000 | 2021-03-03 2:44PM EST | 40.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| SNAP210416P00041000 | 2021-02-23 12:43PM EST | 41.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SNAP210416P00042000 | 2021-03-03 3:16PM EST | 42.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SNAP210416P00043000 | 2021-03-03 3:54PM EST | 43.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| SNAP210416P00044000 | 2021-03-03 3:54PM EST | 44.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| SNAP210416P00045000 | 2021-03-03 3:49PM EST | 45.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 892 | 0 | 25.00% |
| SNAP210416P00046000 | 2021-03-03 12:00PM EST | 46.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SNAP210416P00047000 | 2021-03-03 3:54PM EST | 47.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| SNAP210416P00048000 | 2021-03-03 3:57PM EST | 48.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| SNAP210416P00049000 | 2021-03-03 3:54PM EST | 49.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 365 | 0 | 12.50% |
| SNAP210416P00050000 | 2021-03-03 3:57PM EST | 50.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 349 | 0 | 12.50% |
| SNAP210416P00055000 | 2021-03-03 3:57PM EST | 55.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 611 | 0 | 6.25% |
| SNAP210416P00060000 | 2021-03-03 3:55PM EST | 60.00 | 5.41 | 0.00 | 0.00 | 0.00 | - | 637 | 0 | 0.05% |
| SNAP210416P00065000 | 2021-03-03 2:51PM EST | 65.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| SNAP210416P00070000 | 2021-03-03 2:02PM EST | 70.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SNAP210416P00075000 | 2021-03-03 3:24PM EST | 75.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SNAP210416P00080000 | 2021-03-03 2:06PM EST | 80.00 | 21.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP210416P00085000 | 2021-02-25 12:10PM EST | 85.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SNAP210416P00090000 | 2021-02-22 12:45PM EST | 90.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SNAP210416P00095000 | 2021-02-24 12:40PM EST | 95.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
