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
2.297,30 -5,60 (-0,24%) EUR/USD
1,0671 -0,0054 (-0,50%) Bitcoin EUR
56.398,37 -2.763,28 (-4,67%)
Snap Inc. (SNAP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:04PM EDT
Nachbörse:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240531C00006500 | 2024-04-26 9:35AM EDT | 6.50 | 7.70 | 7.55 | 8.85 | 0.00 | - | 10 | 10 | 222.27% |
| SNAP240531C00007000 | 2024-04-26 9:42AM EDT | 7.00 | 7.16 | 7.40 | 9.05 | 0.00 | - | 6 | 6 | 178.52% |
| SNAP240531C00008500 | 2024-04-26 9:36AM EDT | 8.50 | 5.25 | 5.20 | 7.90 | 0.00 | - | 1 | 42 | 50.00% |
| SNAP240531C00009000 | 2024-04-26 9:32AM EDT | 9.00 | 4.21 | 4.80 | 7.50 | 0.00 | - | 3 | 3 | 112.11% |
| SNAP240531C00010000 | 2024-04-29 1:36PM EDT | 10.00 | 4.70 | 4.10 | 6.40 | 0.00 | - | 2 | 14 | 110.16% |
| SNAP240531C00010500 | 2024-04-29 10:21AM EDT | 10.50 | 4.44 | 3.55 | 5.45 | 0.00 | - | 1 | 84 | 173.05% |
| SNAP240531C00011000 | 2024-04-30 9:47AM EDT | 11.00 | 3.91 | 4.10 | 5.95 | +0.14 | +3.71% | 1 | 69 | 165.04% |
| SNAP240531C00011500 | 2024-04-29 1:29PM EDT | 11.50 | 3.25 | 3.60 | 3.75 | 0.00 | - | 1 | 380 | 70.12% |
| SNAP240531C00012000 | 2024-04-30 12:07PM EDT | 12.00 | 3.20 | 3.15 | 3.35 | +0.52 | +19.40% | 17 | 319 | 70.70% |
| SNAP240531C00012500 | 2024-04-30 3:35PM EDT | 12.50 | 2.86 | 2.69 | 2.81 | +0.60 | +26.55% | 5 | 105 | 61.52% |
| SNAP240531C00013000 | 2024-04-30 2:51PM EDT | 13.00 | 2.51 | 1.90 | 2.33 | +0.63 | +33.51% | 56 | 960 | 59.57% |
| SNAP240531C00013500 | 2024-04-30 11:37AM EDT | 13.50 | 1.98 | 1.44 | 2.12 | +0.32 | +19.28% | 1 | 33 | 70.61% |
| SNAP240531C00014000 | 2024-04-30 3:32PM EDT | 14.00 | 1.58 | 1.50 | 1.60 | +0.21 | +15.33% | 65 | 904 | 54.39% |
| SNAP240531C00014500 | 2024-04-30 1:16PM EDT | 14.50 | 1.15 | 1.04 | 1.31 | +0.18 | +18.56% | 30 | 559 | 50.00% |
| SNAP240531C00015000 | 2024-04-30 2:51PM EDT | 15.00 | 1.10 | 0.98 | 1.02 | +0.36 | +48.65% | 113 | 1,428 | 54.98% |
| SNAP240531C00015500 | 2024-04-30 3:07PM EDT | 15.50 | 0.83 | 0.76 | 0.80 | +0.25 | +43.10% | 41 | 61 | 54.88% |
| SNAP240531C00016000 | 2024-04-30 3:58PM EDT | 16.00 | 0.61 | 0.58 | 0.61 | +0.18 | +41.86% | 107 | 157 | 54.49% |
| SNAP240531C00016500 | 2024-04-30 2:51PM EDT | 16.50 | 0.52 | 0.44 | 0.48 | +0.12 | +30.00% | 9 | 67 | 55.18% |
| SNAP240531C00017000 | 2024-04-30 2:51PM EDT | 17.00 | 0.34 | 0.33 | 0.36 | +0.09 | +36.00% | 200 | 88 | 55.18% |
| SNAP240531C00017500 | 2024-04-30 2:43PM EDT | 17.50 | 0.26 | 0.24 | 0.27 | +0.04 | +18.18% | 236 | 296 | 55.27% |
| SNAP240531C00018000 | 2024-04-30 3:49PM EDT | 18.00 | 0.21 | 0.18 | 0.21 | +0.08 | +61.54% | 20 | 205 | 56.06% |
| SNAP240531C00019000 | 2024-04-29 1:19PM EDT | 19.00 | 0.12 | 0.10 | 0.13 | +0.03 | +33.33% | 1 | 27 | 57.81% |
| SNAP240531C00020000 | 2024-04-30 3:24PM EDT | 20.00 | 0.06 | 0.06 | 0.08 | +0.01 | +20.00% | 65 | 341 | 59.77% |
| SNAP240531C00022500 | 2024-04-25 3:55PM EDT | 22.50 | 0.09 | 0.01 | 0.04 | 0.00 | - | - | 43 | 65.63% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240531P00005000 | 2024-04-24 11:23AM EDT | 5.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 2 | 153.13% |
| SNAP240531P00006000 | 2024-04-24 2:34PM EDT | 6.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 1 | 137.50% |
| SNAP240531P00006500 | 2024-04-26 9:30AM EDT | 6.50 | 0.03 | 0.00 | 0.50 | 0.00 | - | 14 | 48 | 211.72% |
| SNAP240531P00007000 | 2024-04-29 1:20PM EDT | 7.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 687 | 1,050 | 50.00% |
| SNAP240531P00007500 | 2024-04-26 1:07PM EDT | 7.50 | 0.04 | 0.00 | 0.50 | 0.00 | - | 22 | 316 | 180.47% |
| SNAP240531P00008000 | 2024-04-29 1:29PM EDT | 8.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 17 | 213 | 146.09% |
| SNAP240531P00008500 | 2024-04-29 1:29PM EDT | 8.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 118 | 95.31% |
| SNAP240531P00009000 | 2024-04-29 9:43AM EDT | 9.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 510 | 79.69% |
| SNAP240531P00009500 | 2024-04-30 1:38PM EDT | 9.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 2 | 14 | 72.66% |
| SNAP240531P00010000 | 2024-04-30 2:23PM EDT | 10.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 17 | 139 | 71.09% |
| SNAP240531P00010500 | 2024-04-30 3:09PM EDT | 10.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 8 | 67 | 60.94% |
| SNAP240531P00011000 | 2024-04-30 9:43AM EDT | 11.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 2 | 567 | 59.77% |
| SNAP240531P00011500 | 2024-04-30 10:58AM EDT | 11.50 | 0.05 | 0.04 | 0.07 | -0.02 | -28.57% | 205 | 1,044 | 57.81% |
| SNAP240531P00012000 | 2024-04-30 3:50PM EDT | 12.00 | 0.08 | 0.07 | 0.08 | -0.04 | -33.33% | 2,267 | 239 | 53.91% |
| SNAP240531P00012500 | 2024-04-30 3:32PM EDT | 12.50 | 0.12 | 0.11 | 0.13 | -0.06 | -33.33% | 271 | 1,206 | 52.34% |
| SNAP240531P00013000 | 2024-04-30 3:36PM EDT | 13.00 | 0.18 | 0.18 | 0.21 | -0.08 | -30.77% | 111 | 146 | 51.95% |
| SNAP240531P00013500 | 2024-04-30 3:36PM EDT | 13.50 | 0.27 | 0.29 | 0.31 | -0.15 | -35.71% | 259 | 731 | 51.17% |
| SNAP240531P00014000 | 2024-04-30 2:55PM EDT | 14.00 | 0.40 | 0.42 | 0.45 | -0.23 | -36.51% | 568 | 1,497 | 50.20% |
| SNAP240531P00014500 | 2024-04-30 3:31PM EDT | 14.50 | 0.58 | 0.61 | 0.64 | -0.23 | -28.40% | 10 | 134 | 50.00% |
| SNAP240531P00015000 | 2024-04-30 2:40PM EDT | 15.00 | 0.81 | 0.85 | 0.89 | -0.30 | -27.03% | 165 | 321 | 50.49% |
| SNAP240531P00015500 | 2024-04-30 3:58PM EDT | 15.50 | 1.15 | 1.12 | 1.20 | -0.20 | -14.81% | 214 | 114 | 50.88% |
| SNAP240531P00016000 | 2024-04-30 2:00PM EDT | 16.00 | 1.38 | 1.44 | 1.69 | -1.12 | -44.80% | 32 | 4 | 55.76% |
| SNAP240531P00016500 | 2024-04-30 2:37PM EDT | 16.50 | 1.75 | 1.70 | 1.93 | -0.35 | -16.67% | 2 | 1 | 56.45% |
| SNAP240531P00017500 | 2024-04-26 12:31PM EDT | 17.50 | 3.00 | 2.32 | 3.05 | 0.00 | - | 1 | 1 | 53.52% |
| SNAP240531P00018000 | 2024-04-29 9:51AM EDT | 18.00 | 4.00 | 2.84 | 3.10 | 0.00 | - | 1 | 1 | 51.76% |
