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
2.302,60 -0,30 (-0,01%) EUR/USD
1,0669 -0,0003 (-0,03%) Bitcoin EUR
56.812,02 -3.201,80 (-5,34%)
Snap Inc. (SNAP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:04PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240510C00002500 | 2024-04-26 2:46PM EDT | 2.50 | 11.91 | 11.30 | 12.65 | 0.00 | - | 2 | 2 | 600.00% |
| SNAP240510C00005000 | 2024-04-26 2:52PM EDT | 5.00 | 8.96 | 8.70 | 11.10 | 0.00 | - | 30 | 18 | 734.38% |
| SNAP240510C00006000 | 2024-04-29 10:55AM EDT | 6.00 | 9.17 | 8.50 | 9.15 | 0.00 | - | 1 | 5 | 317.19% |
| SNAP240510C00006500 | 2024-04-22 9:39AM EDT | 6.50 | 4.75 | 8.50 | 8.65 | 0.00 | - | 10 | 0 | 231.25% |
| SNAP240510C00007000 | 2024-04-29 9:42AM EDT | 7.00 | 7.10 | 7.55 | 9.05 | 0.00 | - | 4 | 2 | 333.59% |
| SNAP240510C00007500 | 2024-04-25 3:30PM EDT | 7.50 | 4.08 | 6.60 | 7.65 | 0.00 | - | 4 | 2 | 247.66% |
| SNAP240510C00008000 | 2024-04-26 10:54AM EDT | 8.00 | 6.10 | 6.10 | 7.40 | 0.00 | - | 8 | 7 | 312.50% |
| SNAP240510C00008500 | 2024-04-26 9:44AM EDT | 8.50 | 5.48 | 6.50 | 6.95 | 0.00 | - | 13 | 19 | 237.89% |
| SNAP240510C00009000 | 2024-04-26 3:02PM EDT | 9.00 | 5.50 | 5.25 | 6.15 | 0.00 | - | 1 | 43 | 191.41% |
| SNAP240510C00009500 | 2024-04-26 9:30AM EDT | 9.50 | 4.78 | 4.25 | 5.65 | 0.00 | - | 4 | 248 | 174.22% |
| SNAP240510C00010000 | 2024-04-30 9:46AM EDT | 10.00 | 5.18 | 4.05 | 5.15 | +0.43 | +9.05% | 5 | 528 | 157.81% |
| SNAP240510C00010500 | 2024-04-30 9:46AM EDT | 10.50 | 4.55 | 3.55 | 4.70 | +0.25 | +5.81% | 2 | 321 | 157.42% |
| SNAP240510C00011000 | 2024-04-30 2:41PM EDT | 11.00 | 4.23 | 4.00 | 4.15 | +0.43 | +11.32% | 22 | 415 | 96.09% |
| SNAP240510C00011500 | 2024-04-30 3:53PM EDT | 11.50 | 3.67 | 3.55 | 3.65 | +0.55 | +17.63% | 17 | 1,436 | 96.09% |
| SNAP240510C00012000 | 2024-04-30 3:30PM EDT | 12.00 | 3.22 | 3.05 | 3.15 | +0.58 | +21.97% | 84 | 1,018 | 83.59% |
| SNAP240510C00012500 | 2024-04-30 3:32PM EDT | 12.50 | 2.68 | 2.01 | 2.67 | +0.54 | +25.23% | 10 | 924 | 89.45% |
| SNAP240510C00013000 | 2024-04-30 3:50PM EDT | 13.00 | 2.25 | 1.82 | 2.39 | +0.58 | +34.73% | 163 | 4,278 | 60.55% |
| SNAP240510C00013500 | 2024-04-30 3:11PM EDT | 13.50 | 1.80 | 1.52 | 1.72 | +0.55 | +44.00% | 26 | 509 | 51.56% |
| SNAP240510C00014000 | 2024-04-30 3:52PM EDT | 14.00 | 1.35 | 1.27 | 1.31 | +0.45 | +50.00% | 423 | 1,600 | 62.70% |
| SNAP240510C00014500 | 2024-04-30 3:56PM EDT | 14.50 | 0.95 | 0.93 | 0.95 | +0.30 | +46.15% | 518 | 831 | 61.33% |
| SNAP240510C00015000 | 2024-04-30 3:58PM EDT | 15.00 | 0.66 | 0.65 | 0.67 | +0.22 | +50.00% | 2,873 | 2,938 | 60.94% |
| SNAP240510C00015500 | 2024-04-30 3:55PM EDT | 15.50 | 0.45 | 0.43 | 0.45 | +0.16 | +55.17% | 4,195 | 441 | 60.55% |
| SNAP240510C00016000 | 2024-04-30 3:55PM EDT | 16.00 | 0.29 | 0.28 | 0.30 | +0.10 | +52.63% | 2,109 | 1,684 | 61.33% |
| SNAP240510C00016500 | 2024-04-30 3:53PM EDT | 16.50 | 0.20 | 0.18 | 0.20 | +0.09 | +81.82% | 365 | 3,674 | 62.70% |
| SNAP240510C00017000 | 2024-04-30 3:58PM EDT | 17.00 | 0.11 | 0.11 | 0.12 | +0.03 | +37.50% | 3,146 | 1,328 | 62.70% |
| SNAP240510C00017500 | 2024-04-30 3:51PM EDT | 17.50 | 0.09 | 0.07 | 0.09 | +0.03 | +50.00% | 177 | 400 | 65.63% |
| SNAP240510C00018000 | 2024-04-30 2:47PM EDT | 18.00 | 0.06 | 0.04 | 0.06 | +0.02 | +50.00% | 110 | 1,531 | 66.41% |
| SNAP240510C00019000 | 2024-04-30 10:50AM EDT | 19.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 107 | 144 | 71.88% |
| SNAP240510C00020000 | 2024-04-30 11:18AM EDT | 20.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 276 | 104 | 81.25% |
| SNAP240510C00021000 | 2024-04-30 12:56PM EDT | 21.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 250 | 84.38% |
| SNAP240510C00022500 | 2024-04-30 1:33PM EDT | 22.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,651 | 98.44% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240510P00002500 | 2024-04-10 3:03PM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 3 | 387.50% |
| SNAP240510P00006000 | 2024-04-25 1:24PM EDT | 6.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 11 | 200.00% |
| SNAP240510P00006500 | 2024-04-25 1:08PM EDT | 6.50 | 0.07 | 0.00 | 0.01 | 0.00 | - | 11 | 120 | 187.50% |
| SNAP240510P00007000 | 2024-04-29 1:38PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,576 | 175.00% |
| SNAP240510P00007500 | 2024-04-29 10:15AM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,574 | 156.25% |
| SNAP240510P00008000 | 2024-04-30 10:00AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,127 | 143.75% |
| SNAP240510P00008500 | 2024-04-30 3:03PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,283 | 131.25% |
| SNAP240510P00009000 | 2024-04-30 3:03PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 917 | 118.75% |
| SNAP240510P00009500 | 2024-04-30 1:36PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,623 | 106.25% |
| SNAP240510P00010000 | 2024-04-29 3:55PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 580 | 961 | 96.88% |
| SNAP240510P00010500 | 2024-04-30 10:19AM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 1,286 | 87.50% |
| SNAP240510P00011000 | 2024-04-30 3:47PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 458 | 905 | 75.00% |
| SNAP240510P00011500 | 2024-04-30 11:21AM EDT | 11.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 70 | 2,379 | 81.25% |
| SNAP240510P00012000 | 2024-04-30 3:29PM EDT | 12.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 688 | 1,010 | 70.31% |
| SNAP240510P00012500 | 2024-04-30 2:52PM EDT | 12.50 | 0.04 | 0.02 | 0.03 | -0.03 | -42.86% | 1,392 | 1,406 | 61.72% |
| SNAP240510P00013000 | 2024-04-30 3:35PM EDT | 13.00 | 0.05 | 0.04 | 0.06 | -0.08 | -61.54% | 720 | 757 | 59.38% |
| SNAP240510P00013500 | 2024-04-30 3:58PM EDT | 13.50 | 0.10 | 0.10 | 0.11 | -0.12 | -54.55% | 511 | 1,569 | 58.59% |
| SNAP240510P00014000 | 2024-04-30 3:57PM EDT | 14.00 | 0.21 | 0.20 | 0.21 | -0.15 | -41.67% | 4,690 | 3,691 | 58.40% |
| SNAP240510P00014500 | 2024-04-30 3:53PM EDT | 14.50 | 0.32 | 0.34 | 0.36 | -0.24 | -42.86% | 2,031 | 713 | 57.03% |
| SNAP240510P00015000 | 2024-04-30 3:59PM EDT | 15.00 | 0.58 | 0.56 | 0.58 | -0.32 | -35.56% | 10,275 | 746 | 57.23% |
| SNAP240510P00015500 | 2024-04-30 3:59PM EDT | 15.50 | 0.85 | 0.85 | 0.86 | -0.37 | -30.33% | 750 | 378 | 57.03% |
| SNAP240510P00016000 | 2024-04-30 3:15PM EDT | 16.00 | 1.10 | 1.19 | 1.21 | -0.50 | -31.25% | 310 | 34 | 56.84% |
| SNAP240510P00016500 | 2024-04-30 2:29PM EDT | 16.50 | 1.56 | 1.57 | 1.61 | -0.83 | -34.73% | 12 | 7 | 55.86% |
| SNAP240510P00017000 | 2024-04-26 12:25PM EDT | 17.00 | 2.50 | 1.98 | 2.25 | 0.00 | - | 4 | 30 | 70.70% |
| SNAP240510P00017500 | 2024-04-30 1:34PM EDT | 17.50 | 2.53 | 2.32 | 2.52 | -0.25 | -8.99% | 106 | 9 | 63.28% |
| SNAP240510P00018000 | 2024-04-29 10:17AM EDT | 18.00 | 3.30 | 2.93 | 3.90 | 0.00 | - | 7 | 7 | 131.84% |
| SNAP240510P00019000 | 2024-04-26 2:29PM EDT | 19.00 | 4.50 | 3.85 | 4.00 | 0.00 | - | 2 | 1 | 81.64% |
| SNAP240510P00020000 | 2024-04-29 12:49PM EDT | 20.00 | 5.35 | 4.85 | 5.05 | 0.00 | - | 3 | 3 | 50.00% |
| SNAP240510P00022500 | 2024-04-29 10:55AM EDT | 22.50 | 7.70 | 7.35 | 8.25 | 0.00 | - | 21 | 21 | 194.14% |
