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
2.295,10 -7,80 (-0,34%) EUR/USD
1,0659 -0,0014 (-0,13%) Bitcoin EUR
56.454,52 -3.190,18 (-5,35%)
Snap Inc. (SNAP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:04PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240517C00003000 | 2024-03-08 2:17PM EDT | 3.00 | 9.30 | 7.10 | 8.10 | 0.00 | - | 1 | 2 | 0.00% |
| SNAP240517C00004000 | 2024-04-25 9:48AM EDT | 4.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SNAP240517C00005000 | 2024-04-30 9:40AM EDT | 5.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP240517C00006000 | 2024-04-25 3:23PM EDT | 6.00 | 5.56 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| SNAP240517C00006500 | 2024-04-26 9:49AM EDT | 6.50 | 7.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SNAP240517C00007000 | 2024-04-25 10:56AM EDT | 7.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SNAP240517C00007500 | 2024-04-25 1:40PM EDT | 7.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SNAP240517C00008000 | 2024-04-30 9:55AM EDT | 8.00 | 6.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP240517C00008500 | 2024-04-26 12:15PM EDT | 8.50 | 6.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SNAP240517C00009000 | 2024-04-29 1:15PM EDT | 9.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SNAP240517C00009500 | 2024-04-30 1:58PM EDT | 9.50 | 5.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SNAP240517C00010000 | 2024-04-30 3:02PM EDT | 10.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SNAP240517C00010500 | 2024-04-29 10:08AM EDT | 10.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP240517C00011000 | 2024-04-30 3:57PM EDT | 11.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 0.00% |
| SNAP240517C00011500 | 2024-04-30 3:22PM EDT | 11.50 | 3.67 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| SNAP240517C00012000 | 2024-04-30 3:50PM EDT | 12.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 506 | 0 | 0.00% |
| SNAP240517C00012500 | 2024-04-30 1:21PM EDT | 12.50 | 2.53 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| SNAP240517C00013000 | 2024-04-30 3:58PM EDT | 13.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 0.00% |
| SNAP240517C00013500 | 2024-04-30 3:17PM EDT | 13.50 | 1.87 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SNAP240517C00014000 | 2024-04-30 3:51PM EDT | 14.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1,221 | 0 | 0.00% |
| SNAP240517C00014500 | 2024-04-30 3:45PM EDT | 14.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 423 | 0 | 0.00% |
| SNAP240517C00015000 | 2024-04-30 3:58PM EDT | 15.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5,437 | 0 | 0.00% |
| SNAP240517C00015500 | 2024-04-30 3:43PM EDT | 15.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1,571 | 0 | 3.13% |
| SNAP240517C00016000 | 2024-04-30 3:50PM EDT | 16.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1,282 | 0 | 6.25% |
| SNAP240517C00016500 | 2024-04-30 3:47PM EDT | 16.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 12.50% |
| SNAP240517C00017000 | 2024-04-30 3:57PM EDT | 17.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 375 | 0 | 12.50% |
| SNAP240517C00017500 | 2024-04-30 3:52PM EDT | 17.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 25.00% |
| SNAP240517C00018000 | 2024-04-30 3:36PM EDT | 18.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 414 | 0 | 25.00% |
| SNAP240517C00019000 | 2024-04-30 3:49PM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| SNAP240517C00020000 | 2024-04-30 3:56PM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 375 | 0 | 25.00% |
| SNAP240517C00021000 | 2024-04-30 3:49PM EDT | 21.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 50.00% |
| SNAP240517C00022000 | 2024-04-25 3:52PM EDT | 22.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 50.00% |
| SNAP240517C00023000 | 2024-04-26 12:31PM EDT | 23.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SNAP240517C00024000 | 2024-04-29 2:46PM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SNAP240517C00025000 | 2024-04-30 9:56AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| SNAP240517C00026000 | 2024-04-26 9:37AM EDT | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SNAP240517C00027000 | 2024-04-30 11:02AM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| SNAP240517C00028000 | 2024-03-18 2:07PM EDT | 28.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 200 | 86 | 132.03% |
| SNAP240517C00029000 | 2024-03-11 1:27PM EDT | 29.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 40 | 186 | 134.38% |
| SNAP240517C00030000 | 2024-04-18 10:11AM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SNAP240517C00031000 | 2024-03-13 1:40PM EDT | 31.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 100 | 80 | 145.31% |
| SNAP240517C00032000 | 2024-04-30 9:36AM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240517P00003000 | 2024-04-25 3:26PM EDT | 3.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SNAP240517P00004000 | 2024-04-29 3:29PM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SNAP240517P00005000 | 2024-04-26 11:46AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SNAP240517P00006000 | 2024-04-29 9:30AM EDT | 6.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SNAP240517P00006500 | 2024-04-25 11:51AM EDT | 6.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SNAP240517P00007000 | 2024-04-30 3:59PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SNAP240517P00007500 | 2024-04-26 12:40PM EDT | 7.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| SNAP240517P00008000 | 2024-04-30 3:58PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| SNAP240517P00008500 | 2024-04-30 3:59PM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| SNAP240517P00009000 | 2024-04-30 3:59PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 50.00% |
| SNAP240517P00009500 | 2024-04-30 10:04AM EDT | 9.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SNAP240517P00010000 | 2024-04-30 3:37PM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 404 | 0 | 50.00% |
| SNAP240517P00010500 | 2024-04-29 1:26PM EDT | 10.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| SNAP240517P00011000 | 2024-04-30 3:53PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 50.00% |
| SNAP240517P00011500 | 2024-04-30 3:57PM EDT | 11.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SNAP240517P00012000 | 2024-04-30 2:12PM EDT | 12.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 566 | 0 | 25.00% |
| SNAP240517P00012500 | 2024-04-30 3:41PM EDT | 12.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 25.00% |
| SNAP240517P00013000 | 2024-04-30 3:36PM EDT | 13.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 433 | 0 | 25.00% |
| SNAP240517P00013500 | 2024-04-30 3:36PM EDT | 13.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1,011 | 0 | 12.50% |
| SNAP240517P00014000 | 2024-04-30 3:56PM EDT | 14.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 550 | 0 | 12.50% |
| SNAP240517P00014500 | 2024-04-30 3:58PM EDT | 14.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1,135 | 0 | 6.25% |
| SNAP240517P00015000 | 2024-04-30 3:56PM EDT | 15.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 4,655 | 0 | 0.78% |
| SNAP240517P00015500 | 2024-04-30 3:45PM EDT | 15.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 343 | 0 | 0.00% |
| SNAP240517P00016000 | 2024-04-30 3:57PM EDT | 16.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 0.00% |
| SNAP240517P00016500 | 2024-04-30 9:47AM EDT | 16.50 | 1.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP240517P00017000 | 2024-04-30 10:55AM EDT | 17.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SNAP240517P00017500 | 2024-04-30 10:04AM EDT | 17.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNAP240517P00018000 | 2024-04-25 2:40PM EDT | 18.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| SNAP240517P00019000 | 2024-04-29 12:43PM EDT | 19.00 | 4.36 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SNAP240517P00020000 | 2024-04-26 2:47PM EDT | 20.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SNAP240517P00021000 | 2024-04-25 10:43AM EDT | 21.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SNAP240517P00022000 | 2024-04-26 2:45PM EDT | 22.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| SNAP240517P00023000 | 2024-04-26 2:35PM EDT | 23.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 0.00% |
| SNAP240517P00024000 | 2024-04-26 2:35PM EDT | 24.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 0.00% |
| SNAP240517P00025000 | 2024-04-26 2:15PM EDT | 25.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 0.00% |
| SNAP240517P00026000 | 2024-04-26 12:52PM EDT | 26.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SNAP240517P00027000 | 2024-04-26 12:52PM EDT | 27.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| SNAP240517P00028000 | 2024-04-29 3:24PM EDT | 28.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNAP240517P00029000 | 2024-04-26 10:30AM EDT | 29.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SNAP240517P00030000 | 2024-04-30 9:33AM EDT | 30.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SNAP240517P00031000 | 2024-04-29 10:03AM EDT | 31.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNAP240517P00032000 | 2024-04-26 10:30AM EDT | 32.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
