Deutsche Märkte öffnen in 2 Stunden 4 Minuten
Nikkei 225
28.936,71-622,39(-2,11%)Dow Jones 30
31.270,09-121,43(-0,39%)BTC-EUR
41.210,79+36,36(+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
Callsfür18. Juni 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP210618C00010000 | 2021-03-03 3:31PM EST | 10.00 | 49.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SNAP210618C00013000 | 2021-02-23 10:16AM EST | 13.00 | 46.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SNAP210618C00015000 | 2021-03-01 3:20PM EST | 15.00 | 51.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP210618C00018000 | 2021-01-04 10:56AM EST | 18.00 | 31.60 | 40.75 | 41.90 | 0.00 | - | 5 | 120 | 0.00% |
| SNAP210618C00020000 | 2021-02-25 10:53AM EST | 20.00 | 47.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNAP210618C00022000 | 2021-02-18 2:01PM EST | 22.00 | 40.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNAP210618C00025000 | 2021-02-23 3:22PM EST | 25.00 | 42.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SNAP210618C00027000 | 2021-03-03 10:48AM EST | 27.00 | 35.82 | 33.00 | 33.75 | +8.92 | +33.16% | 1 | 1,609 | 87.60% |
| SNAP210618C00030000 | 2021-02-25 2:44PM EST | 30.00 | 35.75 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SNAP210618C00031000 | 2021-02-25 12:01PM EST | 31.00 | 35.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNAP210618C00032000 | 2021-02-10 1:14PM EST | 32.00 | 30.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SNAP210618C00033000 | 2021-02-26 9:56AM EST | 33.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP210618C00034000 | 2021-02-24 3:58PM EST | 34.00 | 35.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNAP210618C00035000 | 2021-03-03 3:40PM EST | 35.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| SNAP210618C00036000 | 2021-02-22 10:20AM EST | 36.00 | 30.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP210618C00037000 | 2021-02-24 2:26PM EST | 37.00 | 33.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP210618C00038000 | 2021-02-19 1:50PM EST | 38.00 | 27.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP210618C00039000 | 2021-02-25 10:40AM EST | 39.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP210618C00040000 | 2021-03-02 12:30PM EST | 40.00 | 26.73 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| SNAP210618C00041000 | 2021-02-11 2:51PM EST | 41.00 | 22.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SNAP210618C00042000 | 2021-03-02 2:35PM EST | 42.00 | 24.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP210618C00043000 | 2021-03-03 12:33PM EST | 43.00 | 20.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SNAP210618C00044000 | 2021-03-03 2:38PM EST | 44.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP210618C00045000 | 2021-03-03 3:32PM EST | 45.00 | 17.53 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| SNAP210618C00046000 | 2021-02-25 2:34PM EST | 46.00 | 22.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SNAP210618C00047000 | 2021-02-23 3:53PM EST | 47.00 | 25.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SNAP210618C00048000 | 2021-03-01 11:42AM EST | 48.00 | 15.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNAP210618C00049000 | 2021-03-03 12:28PM EST | 49.00 | 15.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP210618C00050000 | 2021-03-03 1:33PM EST | 50.00 | 14.01 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 0.00% |
| SNAP210618C00055000 | 2021-03-03 3:42PM EST | 55.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 488 | 0 | 0.00% |
| SNAP210618C00060000 | 2021-03-03 3:46PM EST | 60.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| SNAP210618C00065000 | 2021-03-03 3:31PM EST | 65.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 3.13% |
| SNAP210618C00070000 | 2021-03-03 3:56PM EST | 70.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 5,596 | 0 | 6.25% |
| SNAP210618C00075000 | 2021-03-03 3:34PM EST | 75.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 12.50% |
| SNAP210618C00080000 | 2021-03-03 3:37PM EST | 80.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| SNAP210618C00085000 | 2021-03-03 3:48PM EST | 85.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 12.50% |
| SNAP210618C00090000 | 2021-03-03 3:40PM EST | 90.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 12.50% |
| SNAP210618C00095000 | 2021-03-03 3:26PM EST | 95.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| SNAP210618C00100000 | 2021-03-03 2:03PM EST | 100.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 25.00% |
| SNAP210618C00105000 | 2021-03-03 2:03PM EST | 105.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 25.00% |
Putsfür18. Juni 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP210618P00010000 | 2021-02-17 10:43AM EST | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SNAP210618P00013000 | 2021-02-26 10:38AM EST | 13.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 50.00% |
| SNAP210618P00015000 | 2021-02-26 10:33AM EST | 15.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SNAP210618P00018000 | 2021-02-25 11:45AM EST | 18.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SNAP210618P00020000 | 2021-02-26 3:50PM EST | 20.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| SNAP210618P00022000 | 2021-02-05 11:15AM EST | 22.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SNAP210618P00025000 | 2021-02-09 9:55AM EST | 25.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SNAP210618P00027000 | 2021-01-29 2:01PM EST | 27.00 | 0.79 | 0.19 | 1.00 | 0.00 | - | 1 | 1,334 | 97.75% |
| SNAP210618P00030000 | 2021-03-03 2:43PM EST | 30.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| SNAP210618P00031000 | 2021-02-26 10:11AM EST | 31.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| SNAP210618P00032000 | 2021-03-01 9:53AM EST | 32.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SNAP210618P00033000 | 2021-03-01 11:33AM EST | 33.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SNAP210618P00034000 | 2021-03-01 11:28AM EST | 34.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SNAP210618P00035000 | 2021-03-03 3:25PM EST | 35.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 25.00% |
| SNAP210618P00036000 | 2021-02-08 1:37PM EST | 36.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SNAP210618P00037000 | 2021-02-26 10:34AM EST | 37.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SNAP210618P00038000 | 2021-03-01 1:29PM EST | 38.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SNAP210618P00039000 | 2021-03-03 10:06AM EST | 39.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SNAP210618P00040000 | 2021-03-03 3:20PM EST | 40.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SNAP210618P00041000 | 2021-02-25 10:51AM EST | 41.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SNAP210618P00042000 | 2021-02-25 3:44PM EST | 42.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SNAP210618P00043000 | 2021-03-03 3:40PM EST | 43.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| SNAP210618P00044000 | 2021-02-26 10:59AM EST | 44.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SNAP210618P00045000 | 2021-03-03 2:57PM EST | 45.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 12.50% |
| SNAP210618P00046000 | 2021-03-03 10:22AM EST | 46.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SNAP210618P00047000 | 2021-03-03 1:47PM EST | 47.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| SNAP210618P00048000 | 2021-03-03 3:15PM EST | 48.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| SNAP210618P00049000 | 2021-03-03 2:05PM EST | 49.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| SNAP210618P00050000 | 2021-03-03 3:41PM EST | 50.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 6.25% |
| SNAP210618P00055000 | 2021-03-03 2:45PM EST | 55.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 361 | 0 | 3.13% |
| SNAP210618P00060000 | 2021-03-03 3:37PM EST | 60.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 409 | 0 | 0.05% |
| SNAP210618P00065000 | 2021-03-03 3:25PM EST | 65.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| SNAP210618P00070000 | 2021-03-03 1:40PM EST | 70.00 | 15.36 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SNAP210618P00075000 | 2021-03-03 1:40PM EST | 75.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| SNAP210618P00080000 | 2021-03-03 2:14PM EST | 80.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SNAP210618P00085000 | 2021-03-03 1:40PM EST | 85.00 | 27.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP210618P00090000 | 2021-02-25 10:24AM EST | 90.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SNAP210618P00095000 | 2021-03-03 11:59AM EST | 95.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SNAP210618P00100000 | 2021-02-25 9:51AM EST | 100.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SNAP210618P00105000 | 2021-02-26 11:33AM EST | 105.00 | 40.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
