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
2.302,30 -0,60 (-0,03%) EUR/USD
1,0670 -0,0002 (-0,02%) Bitcoin EUR
56.826,55 -2.972,23 (-4,97%)
Snap Inc. (SNAP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:04PM EDT
Nachbörse:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240524C00006000 | 2024-04-26 9:42AM EDT | 6.00 | 8.00 | 7.95 | 9.25 | 0.00 | - | 5 | 0 | 250.00% |
| SNAP240524C00007000 | 2024-04-08 9:50AM EDT | 7.00 | 4.25 | 6.60 | 8.30 | 0.00 | - | 2 | 2 | 225.78% |
| SNAP240524C00007500 | 2024-04-26 9:34AM EDT | 7.50 | 7.00 | 6.90 | 7.95 | 0.00 | - | 3 | 3 | 238.48% |
| SNAP240524C00008000 | 2024-04-26 9:45AM EDT | 8.00 | 5.45 | 6.90 | 7.55 | 0.00 | - | 5 | 6 | 175.00% |
| SNAP240524C00008500 | 2024-04-26 10:14AM EDT | 8.50 | 5.50 | 5.85 | 6.85 | 0.00 | - | 25 | 25 | 186.33% |
| SNAP240524C00009000 | 2024-04-26 12:37PM EDT | 9.00 | 5.80 | 5.60 | 7.70 | 0.00 | - | 19 | 14 | 216.02% |
| SNAP240524C00009500 | 2024-04-26 9:46AM EDT | 9.50 | 4.75 | 4.30 | 6.60 | 0.00 | - | 10 | 10 | 251.95% |
| SNAP240524C00010000 | 2024-04-26 9:43AM EDT | 10.00 | 4.10 | 5.05 | 7.00 | 0.00 | - | 2 | 3 | 225.20% |
| SNAP240524C00010500 | 2024-04-26 12:40PM EDT | 10.50 | 4.25 | 3.75 | 4.70 | 0.00 | - | 21 | 172 | 106.64% |
| SNAP240524C00011000 | 2024-04-30 1:54PM EDT | 11.00 | 4.25 | 2.71 | 4.20 | +0.70 | +19.72% | 80 | 1,582 | 95.70% |
| SNAP240524C00011500 | 2024-04-30 2:36PM EDT | 11.50 | 3.65 | 3.60 | 4.10 | +0.44 | +13.71% | 2 | 239 | 105.86% |
| SNAP240524C00012000 | 2024-04-30 12:13PM EDT | 12.00 | 3.18 | 2.80 | 3.25 | +0.39 | +13.98% | 5 | 394 | 81.64% |
| SNAP240524C00012500 | 2024-04-30 1:31PM EDT | 12.50 | 2.66 | 2.53 | 2.77 | +0.48 | +22.02% | 1 | 173 | 57.42% |
| SNAP240524C00013000 | 2024-04-30 11:10AM EDT | 13.00 | 2.45 | 1.92 | 2.30 | +0.63 | +34.62% | 23 | 1,486 | 65.63% |
| SNAP240524C00013500 | 2024-04-30 10:50AM EDT | 13.50 | 2.05 | 1.53 | 2.01 | +0.47 | +29.75% | 4 | 140 | 51.76% |
| SNAP240524C00014000 | 2024-04-30 3:47PM EDT | 14.00 | 1.56 | 1.41 | 1.51 | +0.60 | +62.50% | 216 | 2,365 | 56.06% |
| SNAP240524C00014500 | 2024-04-30 3:55PM EDT | 14.50 | 1.21 | 1.13 | 1.21 | +0.32 | +35.96% | 54 | 371 | 57.42% |
| SNAP240524C00015000 | 2024-04-30 3:38PM EDT | 15.00 | 0.95 | 0.90 | 0.94 | +0.26 | +37.68% | 660 | 4,383 | 58.20% |
| SNAP240524C00015500 | 2024-04-30 3:31PM EDT | 15.50 | 0.74 | 0.68 | 0.72 | +0.24 | +48.00% | 124 | 112 | 58.11% |
| SNAP240524C00016000 | 2024-04-30 2:51PM EDT | 16.00 | 0.54 | 0.51 | 0.55 | +0.12 | +28.57% | 94 | 439 | 58.59% |
| SNAP240524C00016500 | 2024-04-30 3:55PM EDT | 16.50 | 0.39 | 0.37 | 0.40 | +0.05 | +14.71% | 99 | 233 | 58.20% |
| SNAP240524C00017000 | 2024-04-30 3:46PM EDT | 17.00 | 0.30 | 0.27 | 0.30 | +0.07 | +30.43% | 149 | 326 | 58.79% |
| SNAP240524C00017500 | 2024-04-30 1:58PM EDT | 17.50 | 0.22 | 0.19 | 0.22 | +0.06 | +37.50% | 52 | 264 | 58.98% |
| SNAP240524C00018000 | 2024-04-30 10:48AM EDT | 18.00 | 0.16 | 0.14 | 0.17 | +0.04 | +33.33% | 108 | 56 | 60.16% |
| SNAP240524C00019000 | 2024-04-30 1:07PM EDT | 19.00 | 0.07 | 0.06 | 0.10 | +0.01 | +16.67% | 114 | 110 | 61.13% |
| SNAP240524C00020000 | 2024-04-30 10:40AM EDT | 20.00 | 0.05 | 0.03 | 0.06 | +0.01 | +25.00% | 121 | 116 | 63.28% |
| SNAP240524C00021000 | 2024-04-30 2:20PM EDT | 21.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 108 | 157 | 67.19% |
| SNAP240524C00022500 | 2024-04-26 10:16AM EDT | 22.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 68 | 70.31% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240524P00006500 | 2024-04-26 9:44AM EDT | 6.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 30 | 90 | 143.75% |
| SNAP240524P00007000 | 2024-04-30 12:43PM EDT | 7.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 5 | 60 | 157.03% |
| SNAP240524P00007500 | 2024-04-26 2:08PM EDT | 7.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 14 | 50.00% |
| SNAP240524P00008000 | 2024-04-29 1:37PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 54 | 50.00% |
| SNAP240524P00008500 | 2024-04-26 10:41AM EDT | 8.50 | 0.02 | 0.01 | 0.00 | 0.00 | - | 23 | 36 | 87.50% |
| SNAP240524P00009000 | 2024-04-29 10:24AM EDT | 9.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 78 | 92.19% |
| SNAP240524P00009500 | 2024-04-26 10:40AM EDT | 9.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 20 | 16 | 84.38% |
| SNAP240524P00010000 | 2024-04-30 10:18AM EDT | 10.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 100 | 1,006 | 78.91% |
| SNAP240524P00010500 | 2024-04-30 1:31PM EDT | 10.50 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 21 | 219 | 70.31% |
| SNAP240524P00011000 | 2024-04-30 1:31PM EDT | 11.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 99 | 536 | 64.84% |
| SNAP240524P00011500 | 2024-04-30 9:39AM EDT | 11.50 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 41 | 285 | 60.94% |
| SNAP240524P00012000 | 2024-04-30 11:06AM EDT | 12.00 | 0.05 | 0.05 | 0.07 | -0.04 | -44.44% | 9 | 244 | 58.98% |
| SNAP240524P00012500 | 2024-04-30 2:03PM EDT | 12.50 | 0.08 | 0.08 | 0.11 | -0.08 | -50.00% | 16 | 335 | 56.64% |
| SNAP240524P00013000 | 2024-04-30 3:36PM EDT | 13.00 | 0.14 | 0.14 | 0.16 | -0.10 | -41.67% | 64 | 415 | 54.69% |
| SNAP240524P00013500 | 2024-04-30 3:43PM EDT | 13.50 | 0.23 | 0.23 | 0.25 | -0.13 | -36.11% | 322 | 418 | 53.71% |
| SNAP240524P00014000 | 2024-04-30 3:59PM EDT | 14.00 | 0.37 | 0.37 | 0.39 | -0.18 | -32.73% | 129 | 378 | 53.71% |
| SNAP240524P00014500 | 2024-04-30 3:44PM EDT | 14.50 | 0.53 | 0.54 | 0.58 | -0.26 | -32.91% | 209 | 220 | 53.32% |
| SNAP240524P00015000 | 2024-04-30 3:40PM EDT | 15.00 | 0.74 | 0.78 | 0.83 | -0.33 | -30.84% | 293 | 281 | 54.00% |
| SNAP240524P00015500 | 2024-04-30 2:57PM EDT | 15.50 | 1.00 | 1.06 | 1.10 | -0.32 | -24.24% | 156 | 946 | 53.52% |
| SNAP240524P00016000 | 2024-04-30 11:14AM EDT | 16.00 | 1.34 | 1.38 | 1.42 | -0.33 | -19.76% | 44 | 5 | 53.03% |
| SNAP240524P00016500 | 2024-04-30 1:11PM EDT | 16.50 | 1.94 | 1.58 | 2.78 | -0.06 | -3.00% | 5 | 1 | 82.72% |
| SNAP240524P00022500 | 2024-04-24 10:09AM EDT | 22.50 | 11.35 | 6.05 | 8.45 | 0.00 | - | - | 0 | 189.06% |
