Deutsche Märkte öffnen in 2 Stunden 4 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
Callsfür18. Juni 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SNAP210618C000100002021-03-03 3:31PM EST10.0049.900.000.000.00-900.00%
SNAP210618C000130002021-02-23 10:16AM EST13.0046.400.000.000.00-2200.00%
SNAP210618C000150002021-03-01 3:20PM EST15.0051.300.000.000.00-100.00%
SNAP210618C000180002021-01-04 10:56AM EST18.0031.6040.7541.900.00-51200.00%
SNAP210618C000200002021-02-25 10:53AM EST20.0047.700.000.000.00-200.00%
SNAP210618C000220002021-02-18 2:01PM EST22.0040.450.000.000.00-200.00%
SNAP210618C000250002021-02-23 3:22PM EST25.0042.400.000.000.00-300.00%
SNAP210618C000270002021-03-03 10:48AM EST27.0035.8233.0033.75+8.92+33.16%11,60987.60%
SNAP210618C000300002021-02-25 2:44PM EST30.0035.750.000.000.00-3000.00%
SNAP210618C000310002021-02-25 12:01PM EST31.0035.200.000.000.00-200.00%
SNAP210618C000320002021-02-10 1:14PM EST32.0030.950.000.000.00-300.00%
SNAP210618C000330002021-02-26 9:56AM EST33.0026.800.000.000.00-100.00%
SNAP210618C000340002021-02-24 3:58PM EST34.0035.400.000.000.00-200.00%
SNAP210618C000350002021-03-03 3:40PM EST35.0025.600.000.000.00-6000.00%
SNAP210618C000360002021-02-22 10:20AM EST36.0030.930.000.000.00-100.00%
SNAP210618C000370002021-02-24 2:26PM EST37.0033.160.000.000.00-100.00%
SNAP210618C000380002021-02-19 1:50PM EST38.0027.550.000.000.00-100.00%
SNAP210618C000390002021-02-25 10:40AM EST39.0029.500.000.000.00-100.00%
SNAP210618C000400002021-03-02 12:30PM EST40.0026.730.000.000.00-4000.00%
SNAP210618C000410002021-02-11 2:51PM EST41.0022.450.000.000.00-1000.00%
SNAP210618C000420002021-03-02 2:35PM EST42.0024.710.000.000.00-100.00%
SNAP210618C000430002021-03-03 12:33PM EST43.0020.220.000.000.00-500.00%
SNAP210618C000440002021-03-03 2:38PM EST44.0018.150.000.000.00-100.00%
SNAP210618C000450002021-03-03 3:32PM EST45.0017.530.000.000.00-4500.00%
SNAP210618C000460002021-02-25 2:34PM EST46.0022.090.000.000.00-500.00%
SNAP210618C000470002021-02-23 3:53PM EST47.0025.670.000.000.00-400.00%
SNAP210618C000480002021-03-01 11:42AM EST48.0015.090.000.000.00-200.00%
SNAP210618C000490002021-03-03 12:28PM EST49.0015.790.000.000.00-100.00%
SNAP210618C000500002021-03-03 1:33PM EST50.0014.010.000.000.00-22500.00%
SNAP210618C000550002021-03-03 3:42PM EST55.0011.200.000.000.00-48800.00%
SNAP210618C000600002021-03-03 3:46PM EST60.008.600.000.000.00-16000.00%
SNAP210618C000650002021-03-03 3:31PM EST65.006.700.000.000.00-23503.13%
SNAP210618C000700002021-03-03 3:56PM EST70.005.350.000.000.00-5,59606.25%
SNAP210618C000750002021-03-03 3:34PM EST75.003.900.000.000.00-149012.50%
SNAP210618C000800002021-03-03 3:37PM EST80.003.050.000.000.00-45012.50%
SNAP210618C000850002021-03-03 3:48PM EST85.002.440.000.000.00-89012.50%
SNAP210618C000900002021-03-03 3:40PM EST90.001.850.000.000.00-78012.50%
SNAP210618C000950002021-03-03 3:26PM EST95.001.470.000.000.00-39025.00%
SNAP210618C001000002021-03-03 2:03PM EST100.001.130.000.000.00-103025.00%
SNAP210618C001050002021-03-03 2:03PM EST105.000.890.000.000.00-161025.00%
Putsfür18. Juni 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SNAP210618P000100002021-02-17 10:43AM EST10.000.050.000.000.00-20050.00%
SNAP210618P000130002021-02-26 10:38AM EST13.000.130.000.000.00-123050.00%
SNAP210618P000150002021-02-26 10:33AM EST15.000.120.000.000.00-2050.00%
SNAP210618P000180002021-02-25 11:45AM EST18.000.090.000.000.00-5050.00%
SNAP210618P000200002021-02-26 3:50PM EST20.000.110.000.000.00-100050.00%
SNAP210618P000220002021-02-05 11:15AM EST22.000.130.000.000.00-1050.00%
SNAP210618P000250002021-02-09 9:55AM EST25.000.220.000.000.00-2025.00%
SNAP210618P000270002021-01-29 2:01PM EST27.000.790.191.000.00-11,33497.75%
SNAP210618P000300002021-03-03 2:43PM EST30.000.440.000.000.00-50025.00%
SNAP210618P000310002021-02-26 10:11AM EST31.000.510.000.000.00-9025.00%
SNAP210618P000320002021-03-01 9:53AM EST32.000.550.000.000.00-10025.00%
SNAP210618P000330002021-03-01 11:33AM EST33.000.420.000.000.00-1025.00%
SNAP210618P000340002021-03-01 11:28AM EST34.000.630.000.000.00-4025.00%
SNAP210618P000350002021-03-03 3:25PM EST35.000.840.000.000.00-128025.00%
SNAP210618P000360002021-02-08 1:37PM EST36.000.670.000.000.00-3025.00%
SNAP210618P000370002021-02-26 10:34AM EST37.000.990.000.000.00-1025.00%
SNAP210618P000380002021-03-01 1:29PM EST38.000.970.000.000.00-1025.00%
SNAP210618P000390002021-03-03 10:06AM EST39.001.280.000.000.00-6012.50%
SNAP210618P000400002021-03-03 3:20PM EST40.001.500.000.000.00-4012.50%
SNAP210618P000410002021-02-25 10:51AM EST41.001.090.000.000.00-1012.50%
SNAP210618P000420002021-02-25 3:44PM EST42.001.740.000.000.00-1012.50%
SNAP210618P000430002021-03-03 3:40PM EST43.002.150.000.000.00-7012.50%
SNAP210618P000440002021-02-26 10:59AM EST44.001.900.000.000.00-2012.50%
SNAP210618P000450002021-03-03 2:57PM EST45.002.590.000.000.00-163012.50%
SNAP210618P000460002021-03-03 10:22AM EST46.002.420.000.000.00-4012.50%
SNAP210618P000470002021-03-03 1:47PM EST47.003.050.000.000.00-100012.50%
SNAP210618P000480002021-03-03 3:15PM EST48.003.350.000.000.00-11012.50%
SNAP210618P000490002021-03-03 2:05PM EST49.003.830.000.000.00-2806.25%
SNAP210618P000500002021-03-03 3:41PM EST50.004.230.000.000.00-12806.25%
SNAP210618P000550002021-03-03 2:45PM EST55.006.150.000.000.00-36103.13%
SNAP210618P000600002021-03-03 3:37PM EST60.008.800.000.000.00-40900.05%
SNAP210618P000650002021-03-03 3:25PM EST65.0011.750.000.000.00-8300.00%
SNAP210618P000700002021-03-03 1:40PM EST70.0015.360.000.000.00-700.00%
SNAP210618P000750002021-03-03 1:40PM EST75.0018.850.000.000.00-2600.00%
SNAP210618P000800002021-03-03 2:14PM EST80.0023.100.000.000.00-700.00%
SNAP210618P000850002021-03-03 1:40PM EST85.0027.350.000.000.00-100.00%
SNAP210618P000900002021-02-25 10:24AM EST90.0025.300.000.000.00-1100.00%
SNAP210618P000950002021-03-03 11:59AM EST95.0036.400.000.000.00-1200.00%
SNAP210618P001000002021-02-25 9:51AM EST100.0033.200.000.000.00--00.00%
SNAP210618P001050002021-02-26 11:33AM EST105.0040.950.000.000.00-300.00%