Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.295,90 -7,00 (-0,30%) EUR/USD
1,0659 -0,0014 (-0,13%) Bitcoin EUR
56.358,83 -3.341,02 (-5,60%)
Snap Inc. (SNAP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:04PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240503C00001500 | 2024-04-30 3:28PM EDT | 1.50 | 13.72 | 13.50 | 13.70 | +0.57 | +4.33% | 570 | 77 | 1,312.50% |
| SNAP240503C00003000 | 2024-04-30 1:57PM EDT | 3.00 | 12.17 | 12.00 | 12.15 | +0.50 | +4.28% | 724 | 36 | 818.75% |
| SNAP240503C00003500 | 2024-04-30 2:11PM EDT | 3.50 | 11.67 | 10.50 | 12.65 | +0.48 | +4.29% | 360 | 38 | 743.75% |
| SNAP240503C00004000 | 2024-04-30 2:12PM EDT | 4.00 | 11.15 | 11.00 | 11.20 | +0.60 | +5.69% | 480 | 107 | 750.00% |
| SNAP240503C00004500 | 2024-04-30 1:48PM EDT | 4.50 | 10.55 | 10.50 | 10.70 | +0.47 | +4.66% | 420 | 63 | 687.50% |
| SNAP240503C00006000 | 2024-04-30 2:51PM EDT | 6.00 | 9.17 | 9.00 | 10.05 | +0.58 | +6.75% | 300 | 96 | 898.44% |
| SNAP240503C00006500 | 2024-04-30 12:24PM EDT | 6.50 | 8.60 | 8.50 | 9.60 | +0.55 | +6.83% | 120 | 86 | 845.31% |
| SNAP240503C00007000 | 2024-04-30 12:46PM EDT | 7.00 | 7.92 | 6.90 | 8.15 | +0.23 | +2.99% | 60 | 34 | 515.63% |
| SNAP240503C00007500 | 2024-04-29 10:53AM EDT | 7.50 | 7.30 | 7.15 | 7.65 | 0.00 | - | 120 | 15 | 475.00% |
| SNAP240503C00008000 | 2024-04-26 11:12AM EDT | 8.00 | 6.20 | 6.10 | 7.85 | 0.00 | - | 46 | 65 | 796.09% |
| SNAP240503C00008500 | 2024-04-30 10:04AM EDT | 8.50 | 6.71 | 6.00 | 7.40 | +0.51 | +8.23% | 5 | 129 | 439.06% |
| SNAP240503C00009000 | 2024-04-30 3:29PM EDT | 9.00 | 6.20 | 5.10 | 6.15 | +0.65 | +11.71% | 3 | 229 | 365.63% |
| SNAP240503C00009500 | 2024-04-30 10:06AM EDT | 9.50 | 5.70 | 5.50 | 5.65 | +0.58 | +11.33% | 2 | 89 | 256.25% |
| SNAP240503C00010000 | 2024-04-30 1:34PM EDT | 10.00 | 5.03 | 4.55 | 5.60 | +0.43 | +9.35% | 15 | 1,324 | 231.25% |
| SNAP240503C00010500 | 2024-04-30 11:13AM EDT | 10.50 | 4.61 | 4.05 | 4.65 | +0.61 | +15.25% | 16 | 1,565 | 272.66% |
| SNAP240503C00011000 | 2024-04-30 3:31PM EDT | 11.00 | 4.19 | 3.30 | 4.15 | +0.59 | +16.39% | 49 | 2,285 | 243.75% |
| SNAP240503C00011500 | 2024-04-30 3:00PM EDT | 11.50 | 3.70 | 2.91 | 3.65 | +0.59 | +18.97% | 70 | 1,382 | 215.63% |
| SNAP240503C00012000 | 2024-04-30 3:30PM EDT | 12.00 | 3.20 | 2.89 | 3.50 | +0.68 | +26.98% | 68 | 1,351 | 209.38% |
| SNAP240503C00012500 | 2024-04-30 2:32PM EDT | 12.50 | 2.70 | 2.53 | 2.85 | +0.60 | +28.57% | 465 | 861 | 178.91% |
| SNAP240503C00013000 | 2024-04-30 3:56PM EDT | 13.00 | 2.04 | 1.87 | 2.31 | +0.45 | +28.30% | 1,697 | 3,484 | 107.81% |
| SNAP240503C00013500 | 2024-04-30 3:35PM EDT | 13.50 | 1.71 | 0.86 | 1.63 | +0.75 | +78.13% | 299 | 2,869 | 103.13% |
| SNAP240503C00014000 | 2024-04-30 3:55PM EDT | 14.00 | 1.20 | 1.12 | 1.18 | +0.46 | +62.16% | 791 | 4,952 | 83.59% |
| SNAP240503C00014500 | 2024-04-30 3:58PM EDT | 14.50 | 0.75 | 0.74 | 0.78 | +0.30 | +66.67% | 2,253 | 5,162 | 80.47% |
| SNAP240503C00015000 | 2024-04-30 3:59PM EDT | 15.00 | 0.45 | 0.44 | 0.46 | +0.20 | +80.00% | 17,481 | 13,811 | 78.13% |
| SNAP240503C00015500 | 2024-04-30 3:59PM EDT | 15.50 | 0.24 | 0.24 | 0.25 | +0.11 | +84.62% | 9,929 | 4,943 | 78.52% |
| SNAP240503C00016000 | 2024-04-30 3:59PM EDT | 16.00 | 0.12 | 0.12 | 0.13 | +0.05 | +71.43% | 8,726 | 4,490 | 80.08% |
| SNAP240503C00016500 | 2024-04-30 3:59PM EDT | 16.50 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 9,281 | 3,934 | 83.59% |
| SNAP240503C00017000 | 2024-04-30 3:59PM EDT | 17.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 2,007 | 6,560 | 87.50% |
| SNAP240503C00017500 | 2024-04-30 3:59PM EDT | 17.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1,507 | 586 | 96.88% |
| SNAP240503C00018000 | 2024-04-30 3:45PM EDT | 18.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 175 | 356 | 101.56% |
| SNAP240503C00018500 | 2024-04-30 12:40PM EDT | 18.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 62 | 350 | 114.06% |
| SNAP240503C00019000 | 2024-04-29 12:20PM EDT | 19.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 160 | 330 | 118.75% |
| SNAP240503C00019500 | 2024-04-25 3:54PM EDT | 19.50 | 0.07 | 0.00 | 0.02 | 0.00 | - | - | 60 | 131.25% |
| SNAP240503C00020000 | 2024-04-30 1:52PM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 375 | 795 | 140.63% |
| SNAP240503C00020500 | 2024-04-30 10:48AM EDT | 20.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 41 | 116 | 137.50% |
| SNAP240503C00021000 | 2024-04-30 10:01AM EDT | 21.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 682 | 150.00% |
| SNAP240503C00021500 | 2024-04-26 10:03AM EDT | 21.50 | 0.01 | 0.00 | 0.37 | 0.00 | - | 108 | 109 | 288.28% |
| SNAP240503C00022000 | 2024-04-26 9:57AM EDT | 22.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | 1 | 1 | 301.56% |
| SNAP240503C00022500 | 2024-04-24 12:27PM EDT | 22.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 140 | 214.06% |
| SNAP240503C00023000 | 2024-04-26 9:30AM EDT | 23.00 | 0.04 | 0.00 | 0.37 | 0.00 | - | 1 | 83 | 325.78% |
| SNAP240503C00023500 | 2024-04-26 1:49PM EDT | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 85 | 812 | 187.50% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240503P00000500 | 2024-04-25 3:34PM EDT | 0.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 600 | 50.00% |
| SNAP240503P00005000 | 2024-04-26 10:07AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 12 | 462.50% |
| SNAP240503P00006000 | 2024-04-26 10:10AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 133 | 387.50% |
| SNAP240503P00006500 | 2024-04-26 9:30AM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 410 | 362.50% |
| SNAP240503P00007000 | 2024-04-26 9:45AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 920 | 325.00% |
| SNAP240503P00007500 | 2024-04-30 3:41PM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 949 | 50.00% |
| SNAP240503P00008000 | 2024-04-30 10:35AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 1,727 | 275.00% |
| SNAP240503P00008500 | 2024-04-30 3:03PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,894 | 250.00% |
| SNAP240503P00009000 | 2024-04-30 3:03PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 5,685 | 225.00% |
| SNAP240503P00009500 | 2024-04-30 1:09PM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,085 | 50.00% |
| SNAP240503P00010000 | 2024-04-30 2:23PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,676 | 50.00% |
| SNAP240503P00010500 | 2024-04-29 12:38PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 6,779 | 162.50% |
| SNAP240503P00011000 | 2024-04-30 2:19PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 9,743 | 143.75% |
| SNAP240503P00011500 | 2024-04-30 3:56PM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,828 | 125.00% |
| SNAP240503P00012000 | 2024-04-30 3:56PM EDT | 12.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 124 | 2,316 | 128.13% |
| SNAP240503P00012500 | 2024-04-30 3:56PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 474 | 1,206 | 93.75% |
| SNAP240503P00013000 | 2024-04-30 3:59PM EDT | 13.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 1,702 | 3,574 | 87.50% |
| SNAP240503P00013500 | 2024-04-30 3:58PM EDT | 13.50 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 1,231 | 4,347 | 82.81% |
| SNAP240503P00014000 | 2024-04-30 3:59PM EDT | 14.00 | 0.08 | 0.07 | 0.08 | -0.15 | -65.22% | 5,985 | 8,669 | 75.78% |
| SNAP240503P00014500 | 2024-04-30 3:59PM EDT | 14.50 | 0.18 | 0.18 | 0.19 | -0.23 | -56.10% | 12,594 | 3,444 | 75.00% |
| SNAP240503P00015000 | 2024-04-30 3:59PM EDT | 15.00 | 0.38 | 0.37 | 0.38 | -0.33 | -46.48% | 8,815 | 1,729 | 73.44% |
| SNAP240503P00015500 | 2024-04-30 3:51PM EDT | 15.50 | 0.63 | 0.66 | 0.68 | -0.48 | -43.24% | 1,379 | 337 | 73.44% |
| SNAP240503P00016000 | 2024-04-30 3:45PM EDT | 16.00 | 0.97 | 1.03 | 1.07 | -0.58 | -37.42% | 475 | 339 | 73.44% |
| SNAP240503P00016500 | 2024-04-30 1:07PM EDT | 16.50 | 1.55 | 1.26 | 1.71 | -0.29 | -15.76% | 232 | 22 | 71.09% |
| SNAP240503P00017000 | 2024-04-30 3:16PM EDT | 17.00 | 1.85 | 1.94 | 2.02 | -0.43 | -18.86% | 109 | 89 | 85.16% |
| SNAP240503P00018000 | 2024-04-30 10:36AM EDT | 18.00 | 3.00 | 2.21 | 3.75 | -0.48 | -13.79% | 30 | 109 | 115.63% |
| SNAP240503P00018500 | 2024-04-30 12:12PM EDT | 18.50 | 3.40 | 3.40 | 3.50 | -0.60 | -15.00% | 19 | 9 | 50.00% |
| SNAP240503P00019000 | 2024-04-30 12:12PM EDT | 19.00 | 3.90 | 3.90 | 4.00 | -0.40 | -9.30% | 31 | 86 | 50.00% |
| SNAP240503P00019500 | 2024-04-29 1:46PM EDT | 19.50 | 4.80 | 3.55 | 4.50 | 0.00 | - | 25 | 33 | 170.31% |
| SNAP240503P00020000 | 2024-04-29 1:15PM EDT | 20.00 | 5.35 | 3.90 | 5.00 | 0.00 | - | 3 | 6 | 182.81% |
| SNAP240503P00020500 | 2024-04-29 10:11AM EDT | 20.50 | 5.80 | 5.40 | 5.50 | 0.00 | - | 33 | 27 | 50.00% |
| SNAP240503P00021000 | 2024-04-29 10:11AM EDT | 21.00 | 6.30 | 5.90 | 6.30 | 0.00 | - | 4 | 80 | 260.94% |
| SNAP240503P00021500 | 2024-04-26 2:15PM EDT | 21.50 | 6.95 | 6.35 | 7.00 | 0.00 | - | 2 | 2 | 303.13% |
| SNAP240503P00022000 | 2024-04-29 9:50AM EDT | 22.00 | 7.80 | 6.90 | 7.00 | 0.00 | - | 3 | 5 | 100.00% |
| SNAP240503P00022500 | 2024-04-29 10:11AM EDT | 22.50 | 7.80 | 7.35 | 7.50 | 0.00 | - | 65 | 0 | 239.06% |
| SNAP240503P00023000 | 2024-04-29 10:40AM EDT | 23.00 | 8.30 | 7.90 | 8.00 | 0.00 | - | 8 | 6 | 100.00% |
| SNAP240503P00023500 | 2024-04-29 9:43AM EDT | 23.50 | 9.25 | 8.40 | 8.50 | 0.00 | - | 6 | 0 | 100.00% |
