Deutsche Märkte öffnen in 48 Minuten

Snap Inc. (SNAP)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
60,02-4,49 (-6,96%)
Börsenschluss: 4:00PM EST
In the money
Anzeigen:ListeStellage
Callsfür16. April 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SNAP210416C000140002021-02-23 3:48PM EST14.0057.750.000.000.00-2000.00%
SNAP210416C000150002021-02-23 3:09PM EST15.0051.950.000.000.00-200.00%
SNAP210416C000160002021-02-24 9:34AM EST16.0055.850.000.000.00-400.00%
SNAP210416C000170002021-02-23 3:25PM EST17.0050.650.000.000.00-200.00%
SNAP210416C000180002020-12-03 2:55PM EST18.0030.3031.8532.400.00-2410.00%
SNAP210416C000190002021-01-25 1:35PM EST19.0034.5550.2550.800.00-1100590.14%
SNAP210416C000200002021-02-05 12:37PM EST20.0041.500.000.000.00-200.00%
SNAP210416C000210002021-02-23 12:08PM EST21.0037.200.000.000.00-100.00%
SNAP210416C000220002021-02-24 9:54AM EST22.0051.300.000.000.00-1100.00%
SNAP210416C000230002021-02-24 10:42AM EST23.0048.450.000.000.00-400.00%
SNAP210416C000240002021-02-26 3:36PM EST24.0041.300.000.000.00-1400.00%
SNAP210416C000250002021-02-26 1:47PM EST25.0036.670.000.000.00-300.00%
SNAP210416C000260002021-02-25 3:13PM EST26.0038.400.000.000.00-100.00%
SNAP210416C000270002021-02-26 10:06AM EST27.0036.820.000.000.00-100.00%
SNAP210416C000280002021-02-25 1:28PM EST28.0037.850.000.000.00-400.00%
SNAP210416C000290002021-03-02 11:58AM EST29.0037.100.000.000.00-100.00%
SNAP210416C000300002021-03-03 1:57PM EST30.0029.740.000.000.00-500.00%
SNAP210416C000310002021-02-25 11:22AM EST31.0037.250.000.000.00-600.00%
SNAP210416C000320002021-02-19 11:02AM EST32.0028.800.000.000.00-800.00%
SNAP210416C000330002021-02-25 11:13AM EST33.0033.050.000.000.00-1000.00%
SNAP210416C000340002021-02-23 1:49PM EST34.0031.600.000.000.00-200.00%
SNAP210416C000350002021-02-26 11:42AM EST35.0025.700.000.000.00-300.00%
SNAP210416C000360002021-02-26 9:57AM EST36.0027.500.000.000.00-200.00%
SNAP210416C000370002021-03-02 12:34PM EST37.0028.900.000.000.00-1000.00%
SNAP210416C000380002021-02-24 3:22PM EST38.0031.700.000.000.00-100.00%
SNAP210416C000390002021-02-26 2:13PM EST39.0027.800.000.000.00-1000.00%
SNAP210416C000400002021-03-03 2:52PM EST40.0021.350.000.000.00-3300.00%
SNAP210416C000410002021-03-03 10:21AM EST41.0022.000.000.000.00-100.00%
SNAP210416C000420002021-03-01 3:46PM EST42.0025.100.000.000.00-100.00%
SNAP210416C000430002021-02-26 11:44AM EST43.0021.250.000.000.00-400.00%
SNAP210416C000440002021-03-02 3:46PM EST44.0017.350.000.000.00-200.00%
SNAP210416C000450002021-03-03 2:50PM EST45.0016.060.000.000.00-1200.00%
SNAP210416C000460002021-03-03 2:03PM EST46.0014.450.000.000.00-100.00%
SNAP210416C000470002021-03-02 1:15PM EST47.0013.800.000.000.00-200.00%
SNAP210416C000480002021-03-03 2:26PM EST48.0012.500.000.000.00-500.00%
SNAP210416C000490002021-03-03 3:57PM EST49.0012.310.000.000.00-200.00%
SNAP210416C000500002021-03-03 3:53PM EST50.0011.400.000.000.00-47600.00%
SNAP210416C000550002021-03-03 3:55PM EST55.007.960.000.000.00-9200.00%
SNAP210416C000600002021-03-03 3:59PM EST60.005.250.000.000.00-14,20100.00%
SNAP210416C000650002021-03-03 3:59PM EST65.003.330.000.000.00-2,48706.25%
SNAP210416C000700002021-03-03 3:57PM EST70.002.060.000.000.00-3,124012.50%
SNAP210416C000750002021-03-03 3:57PM EST75.001.270.000.000.00-4,634012.50%
SNAP210416C000800002021-03-03 3:59PM EST80.000.790.000.000.00-666025.00%
SNAP210416C000850002021-03-03 3:55PM EST85.000.490.000.000.00-163025.00%
SNAP210416C000900002021-03-03 3:24PM EST90.000.350.000.000.00-51025.00%
SNAP210416C000950002021-03-03 3:23PM EST95.000.250.000.000.00-175025.00%
SNAP210416C001000002021-03-03 3:26PM EST100.000.200.000.000.00-129025.00%
SNAP210416C001050002021-03-03 2:22PM EST105.000.140.000.000.00-23025.00%
Putsfür16. April 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SNAP210416P000140002021-02-11 1:18PM EST14.000.030.000.000.00-25050.00%
SNAP210416P000150002021-02-23 11:08AM EST15.000.030.000.000.00-408050.00%
SNAP210416P000160002021-02-17 11:47AM EST16.000.050.000.000.00-10050.00%
SNAP210416P000170002021-02-16 12:11PM EST17.000.080.000.000.00-2050.00%
SNAP210416P000180002021-02-17 11:26AM EST18.000.060.000.000.00-15050.00%
SNAP210416P000190002021-02-26 11:26AM EST19.000.140.000.000.00-2050.00%
SNAP210416P000200002021-02-26 10:41AM EST20.000.060.000.000.00-2050.00%
SNAP210416P000210002021-02-26 1:52PM EST21.000.100.000.000.00-7050.00%
SNAP210416P000220002021-02-25 2:44PM EST22.000.100.000.000.00-1050.00%
SNAP210416P000230002021-02-17 12:19PM EST23.000.090.010.000.00-1093.75%
SNAP210416P000240002021-02-26 9:47AM EST24.000.120.020.000.00-1095.31%
SNAP210416P000250002021-02-26 9:33AM EST25.000.150.000.000.00-5050.00%
SNAP210416P000260002021-02-17 12:02PM EST26.000.120.000.000.00-40050.00%
SNAP210416P000270002021-02-22 11:48AM EST27.000.070.000.000.00-67050.00%
SNAP210416P000280002021-02-23 10:03AM EST28.000.140.000.000.00-1050.00%
SNAP210416P000290002021-02-10 9:54AM EST29.000.070.000.000.00-20050.00%
SNAP210416P000300002021-02-26 9:34AM EST30.000.140.000.000.00-22050.00%
SNAP210416P000310002021-02-25 12:39PM EST31.000.150.000.000.00-3050.00%
SNAP210416P000320002021-02-25 12:10PM EST32.000.230.000.000.00-3050.00%
SNAP210416P000330002021-02-26 12:06PM EST33.000.230.000.000.00-2050.00%
SNAP210416P000340002021-02-23 3:37PM EST34.000.150.000.000.00-142025.00%
SNAP210416P000350002021-03-02 3:28PM EST35.000.170.000.000.00-1025.00%
SNAP210416P000360002021-03-03 2:45PM EST36.000.230.000.000.00-14025.00%
SNAP210416P000370002021-03-01 1:36PM EST37.000.330.000.000.00-1025.00%
SNAP210416P000380002021-03-01 12:37PM EST38.000.250.000.000.00-1025.00%
SNAP210416P000390002021-03-03 2:37PM EST39.000.350.000.000.00-3025.00%
SNAP210416P000400002021-03-03 2:44PM EST40.000.380.000.000.00-24025.00%
SNAP210416P000410002021-02-23 12:43PM EST41.000.340.000.000.00-1025.00%
SNAP210416P000420002021-03-03 3:16PM EST42.000.500.000.000.00-6025.00%
SNAP210416P000430002021-03-03 3:54PM EST43.000.620.000.000.00-27025.00%
SNAP210416P000440002021-03-03 3:54PM EST44.000.710.000.000.00-53025.00%
SNAP210416P000450002021-03-03 3:49PM EST45.000.800.000.000.00-892025.00%
SNAP210416P000460002021-03-03 12:00PM EST46.000.670.000.000.00-1012.50%
SNAP210416P000470002021-03-03 3:54PM EST47.001.060.000.000.00-54012.50%
SNAP210416P000480002021-03-03 3:57PM EST48.001.240.000.000.00-80012.50%
SNAP210416P000490002021-03-03 3:54PM EST49.001.440.000.000.00-365012.50%
SNAP210416P000500002021-03-03 3:57PM EST50.001.600.000.000.00-349012.50%
SNAP210416P000550002021-03-03 3:57PM EST55.003.050.000.000.00-61106.25%
SNAP210416P000600002021-03-03 3:55PM EST60.005.410.000.000.00-63700.05%
SNAP210416P000650002021-03-03 2:51PM EST65.008.250.000.000.00-9300.00%
SNAP210416P000700002021-03-03 2:02PM EST70.0011.550.000.000.00-2400.00%
SNAP210416P000750002021-03-03 3:24PM EST75.0016.200.000.000.00-1300.00%
SNAP210416P000800002021-03-03 2:06PM EST80.0021.380.000.000.00-100.00%
SNAP210416P000850002021-02-25 12:10PM EST85.0020.750.000.000.00-500.00%
SNAP210416P000900002021-02-22 12:45PM EST90.0025.600.000.000.00--00.00%
SNAP210416P000950002021-02-24 12:40PM EST95.0025.400.000.000.00--00.00%