Deutsche Märkte öffnen in 2 Stunden 22 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
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SNAP220121C000030002021-02-05 1:35PM EST3.0058.400.000.000.00-300.00%
SNAP220121C000050002021-02-25 1:59PM EST5.0060.500.000.000.00-200.00%
SNAP220121C000080002021-02-25 10:56AM EST8.0060.000.000.000.00-100.00%
SNAP220121C000100002021-03-01 12:35PM EST10.0056.120.000.000.00-1200.00%
SNAP220121C000130002021-02-23 12:15PM EST13.0045.850.000.000.00-100.00%
SNAP220121C000150002021-03-02 2:50PM EST15.0050.700.000.000.00-100.00%
SNAP220121C000170002021-03-02 12:48PM EST17.0044.300.000.00-4.95-10.05%200.00%
SNAP220121C000200002021-03-01 12:25PM EST20.0040.050.000.00-8.45-17.42%600.00%
SNAP220121C000220002021-03-02 1:21PM EST22.0044.500.000.000.00-1000.00%
SNAP220121C000250002021-03-03 11:40AM EST25.0035.750.000.00-5.30-12.91%20200.00%
SNAP220121C000270002021-03-03 12:29PM EST27.0035.540.000.00-3.81-9.68%1600.00%
SNAP220121C000300002021-03-03 3:33PM EST30.0031.520.000.00-5.48-14.81%800.00%
SNAP220121C000350002021-03-03 12:17PM EST35.0027.500.000.00-5.50-16.67%700.00%
SNAP220121C000370002021-03-03 12:31PM EST37.0026.000.000.00-5.30-16.93%600.00%
SNAP220121C000400002021-03-02 1:17PM EST40.0029.510.000.000.00-700.00%
SNAP220121C000420002021-02-26 11:45AM EST42.0027.100.000.000.00-100.00%
SNAP220121C000450002021-03-03 3:40PM EST45.0020.500.000.00-5.43-20.94%200.00%
SNAP220121C000470002021-03-03 11:18AM EST47.0021.450.000.00-7.70-26.42%100.00%
SNAP220121C000500002021-03-03 2:54PM EST50.0017.750.000.00-3.34-15.84%9000.00%
SNAP220121C000550002021-03-03 9:33AM EST55.0015.350.000.00-3.83-19.97%3700.00%
SNAP220121C000600002021-03-03 3:38PM EST60.0013.250.000.00-2.70-16.93%8300.00%
SNAP220121C000650002021-03-03 3:54PM EST65.0011.270.000.00-2.73-19.50%8901.56%
SNAP220121C000700002021-03-03 2:39PM EST70.0010.250.000.00-1.75-14.58%10303.13%
SNAP220121C000750002021-03-03 3:58PM EST75.008.440.000.00-2.91-25.64%7106.25%
SNAP220121C000800002021-03-03 2:13PM EST80.007.300.000.00-1.85-20.22%15606.25%
SNAP220121C000850002021-03-03 1:24PM EST85.006.250.000.00-2.00-24.24%2606.25%
SNAP220121C000900002021-03-03 2:01PM EST90.005.450.000.00-1.60-22.70%90012.50%
SNAP220121C000950002021-03-03 3:15PM EST95.004.850.000.00-1.16-19.30%136012.50%
SNAP220121C001000002021-03-03 2:22PM EST100.004.150.000.00-1.35-24.55%5012.50%
SNAP220121C001050002021-03-03 3:57PM EST105.003.600.000.00-1.54-29.96%17012.50%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SNAP220121P000030002021-02-26 9:31AM EST3.000.030.000.000.00-6050.00%
SNAP220121P000050002021-02-26 3:44PM EST5.000.050.000.000.00-2050.00%
SNAP220121P000080002021-02-23 12:17PM EST8.000.050.000.000.00-3050.00%
SNAP220121P000100002021-02-25 10:59AM EST10.000.070.000.00-0.05-41.67%1050.00%
SNAP220121P000130002021-03-03 2:31PM EST13.000.170.000.00+0.02+13.33%109025.00%
SNAP220121P000150002021-02-24 9:41AM EST15.000.200.000.000.00-5025.00%
SNAP220121P000170002021-03-02 3:26PM EST17.000.280.000.00-0.01-3.45%1025.00%
SNAP220121P000200002021-02-26 3:32PM EST20.000.400.000.000.00-1025.00%
SNAP220121P000220002021-02-26 11:39AM EST22.000.470.000.000.00-11025.00%
SNAP220121P000250002021-03-03 3:04PM EST25.000.900.000.00+0.05+5.88%1025.00%
SNAP220121P000270002021-03-03 1:38PM EST27.001.110.000.00+0.02+1.83%2025.00%
SNAP220121P000300002021-03-02 12:43PM EST30.001.550.000.00+0.25+19.23%60012.50%
SNAP220121P000350002021-03-03 2:52PM EST35.002.650.000.00+0.50+23.26%60012.50%
SNAP220121P000370002021-02-23 10:46AM EST37.003.120.000.000.00-1012.50%
SNAP220121P000400002021-03-03 3:33PM EST40.003.950.000.00+0.70+21.54%8012.50%
SNAP220121P000420002021-02-26 12:46PM EST42.004.400.000.00+0.60+15.79%106.25%
SNAP220121P000450002021-03-03 1:20PM EST45.005.500.000.00+0.75+15.79%206.25%
SNAP220121P000470002021-02-26 10:57AM EST47.005.800.000.000.00-106.25%
SNAP220121P000500002021-03-03 11:47AM EST50.007.850.000.00+1.40+21.71%1506.25%
SNAP220121P000550002021-03-03 1:08PM EST55.009.960.000.00+1.36+15.81%1203.13%
SNAP220121P000600002021-03-03 3:22PM EST60.0012.980.000.00+1.90+17.15%10100.03%
SNAP220121P000650002021-03-03 3:39PM EST65.0016.350.000.00+2.50+18.05%2000.00%
SNAP220121P000700002021-02-26 11:58AM EST70.0017.430.000.000.00-200.00%
SNAP220121P000750002021-03-01 1:59PM EST75.0021.650.000.00+1.23+6.02%1000.00%
SNAP220121P000800002021-03-01 1:59PM EST80.0023.980.000.000.00-1000.00%
SNAP220121P000850002021-03-03 10:20AM EST85.0029.550.000.00+1.28+4.53%1000.00%
SNAP220121P000900002021-03-01 3:57PM EST90.0031.250.000.000.00-200.00%
SNAP220121P000950002021-03-01 12:25PM EST95.0035.500.000.000.00-200.00%
SNAP220121P001000002021-02-25 9:47AM EST100.0036.550.000.000.00--00.00%
SNAP220121P001050002021-02-25 1:09PM EST105.0044.450.000.000.00--00.00%