Deutsche Märkte öffnen in 58 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
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SNAP230120C000130002021-03-02 1:10PM EST13.0053.680.000.000.00-100.00%
SNAP230120C000150002021-02-25 12:21PM EST15.0051.000.000.000.00-100.00%
SNAP230120C000180002021-02-24 2:47PM EST18.0051.210.000.000.00-1200.00%
SNAP230120C000200002021-03-03 12:45PM EST20.0041.500.000.000.00-300.00%
SNAP230120C000220002020-12-22 10:02AM EST22.0032.3032.2535.300.00-1310.00%
SNAP230120C000250002021-03-02 9:51AM EST25.0044.000.000.000.00-100.00%
SNAP230120C000270002021-02-26 9:31AM EST27.0040.680.000.000.00-100.00%
SNAP230120C000300002021-02-24 3:53PM EST30.0041.500.000.000.00-100.00%
SNAP230120C000320002021-02-24 1:32PM EST32.0041.060.000.000.00-100.00%
SNAP230120C000350002021-03-03 12:44PM EST35.0031.000.000.000.00-200.00%
SNAP230120C000370002021-02-26 11:16AM EST37.0028.000.000.000.00-600.00%
SNAP230120C000400002021-03-03 9:30AM EST40.0027.750.000.000.00-600.00%
SNAP230120C000420002021-02-25 3:03PM EST42.0031.020.000.000.00-1000.00%
SNAP230120C000450002021-03-03 1:30PM EST45.0024.600.000.000.00-21000.00%
SNAP230120C000470002021-02-26 1:48PM EST47.0025.000.000.000.00-300.00%
SNAP230120C000500002021-03-03 3:46PM EST50.0021.600.000.000.00-26000.00%
SNAP230120C000550002021-03-03 3:49PM EST55.0019.460.000.000.00-4200.00%
SNAP230120C000600002021-03-03 2:31PM EST60.0017.300.000.000.00-3600.00%
SNAP230120C000650002021-03-03 3:57PM EST65.0015.200.000.000.00-4601.56%
SNAP230120C000700002021-03-03 2:43PM EST70.0013.980.000.000.00-3403.13%
SNAP230120C000750002021-03-03 3:06PM EST75.0012.950.000.000.00-1603.13%
SNAP230120C000800002021-03-03 3:36PM EST80.0011.300.000.000.00-15606.25%
SNAP230120C000850002021-02-26 2:29PM EST85.0010.350.000.000.00-1106.25%
SNAP230120C000900002021-03-03 1:39PM EST90.009.500.000.000.00-9606.25%
SNAP230120C000950002021-03-03 2:46PM EST95.008.900.000.000.00-106.25%
SNAP230120C001000002021-03-03 3:09PM EST100.008.150.000.000.00-9306.25%
SNAP230120C001050002021-03-03 3:42PM EST105.007.200.000.000.00-1,00606.25%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SNAP230120P000130002021-02-25 2:33PM EST13.000.750.000.000.00-20025.00%
SNAP230120P000150002021-02-24 9:50AM EST15.000.890.000.000.00-1025.00%
SNAP230120P000180002021-02-22 2:28PM EST18.001.050.000.000.00-1025.00%
SNAP230120P000200002021-02-24 9:50AM EST20.001.340.000.000.00-16012.50%
SNAP230120P000220002021-02-18 2:58PM EST22.001.500.000.000.00-3012.50%
SNAP230120P000250002021-03-03 3:42PM EST25.002.350.000.000.00-10012.50%
SNAP230120P000270002021-02-26 9:40AM EST27.003.300.000.000.00-2012.50%
SNAP230120P000300002021-03-03 3:42PM EST30.003.620.000.000.00-11012.50%
SNAP230120P000320002021-03-03 1:14PM EST32.004.050.000.000.00-203012.50%
SNAP230120P000350002021-03-03 1:51PM EST35.005.000.000.000.00-1006.25%
SNAP230120P000370002021-03-03 1:43PM EST37.005.420.000.000.00-24406.25%
SNAP230120P000400002021-03-03 2:12PM EST40.007.000.000.000.00-4206.25%
SNAP230120P000420002021-03-02 2:18PM EST42.007.350.000.000.00-17506.25%
SNAP230120P000450002021-03-02 3:54PM EST45.008.150.000.000.00-4,13906.25%
SNAP230120P000470002021-03-02 3:49PM EST47.009.000.000.000.00-15303.13%
SNAP230120P000500002021-03-02 3:43PM EST50.0010.300.000.000.00-25003.13%
SNAP230120P000550002021-03-02 2:01PM EST55.0012.800.000.000.00-20001.56%
SNAP230120P000600002021-03-02 2:04PM EST60.0017.200.000.000.00-200.03%
SNAP230120P000650002021-03-02 3:49PM EST65.0018.500.000.000.00-2,26400.00%
SNAP230120P000700002021-03-02 2:02PM EST70.0021.400.000.000.00-17200.00%
SNAP230120P000750002021-03-01 9:52AM EST75.0025.350.000.000.00-400.00%
SNAP230120P000800002021-02-24 9:51AM EST80.0025.150.000.000.00-400.00%
SNAP230120P000850002021-03-03 10:39AM EST85.0033.950.000.000.00-1,10000.00%
SNAP230120P000900002021-02-26 3:05PM EST90.0035.950.000.000.00-200.00%
SNAP230120P000950002021-03-03 2:03PM EST95.0043.400.000.000.00-100.00%
SNAP230120P001050002021-03-02 1:54PM EST105.0047.900.000.000.00-300.00%