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
2.296,10 -6,80 (-0,30%) EUR/USD
1,0660 -0,0013 (-0,12%) Bitcoin EUR
56.285,92 -3.561,17 (-5,95%)
Snap Inc. (SNAP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:04PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240621C00001000 | 2024-02-21 2:57PM EDT | 1.00 | 9.82 | 9.30 | 11.50 | 0.00 | - | 3 | 63 | 0.00% |
| SNAP240621C00002000 | 2024-04-26 9:46AM EDT | 2.00 | 12.16 | 12.40 | 14.05 | 0.00 | - | 2 | 126 | 352.34% |
| SNAP240621C00003000 | 2024-04-26 2:11PM EDT | 3.00 | 11.55 | 11.90 | 13.00 | 0.00 | - | 1 | 62 | 346.88% |
| SNAP240621C00004000 | 2024-04-30 9:40AM EDT | 4.00 | 11.00 | 10.25 | 12.75 | +0.55 | +5.26% | 1 | 124 | 295.70% |
| SNAP240621C00005000 | 2024-04-26 12:56PM EDT | 5.00 | 9.90 | 10.05 | 10.90 | 0.00 | - | 7 | 261 | 244.92% |
| SNAP240621C00006000 | 2024-04-25 11:35AM EDT | 6.00 | 5.15 | 7.55 | 9.50 | 0.00 | - | 1 | 82 | 212.11% |
| SNAP240621C00007000 | 2024-04-30 9:36AM EDT | 7.00 | 7.70 | 7.10 | 8.25 | +0.20 | +2.67% | 1 | 60 | 144.92% |
| SNAP240621C00008000 | 2024-04-30 11:11AM EDT | 8.00 | 7.30 | 7.10 | 7.20 | +0.50 | +7.35% | 2 | 987 | 104.69% |
| SNAP240621C00009000 | 2024-04-30 10:18AM EDT | 9.00 | 6.30 | 5.95 | 7.60 | +0.30 | +5.00% | 8 | 413 | 157.81% |
| SNAP240621C00010000 | 2024-04-30 3:52PM EDT | 10.00 | 5.30 | 5.15 | 5.25 | +0.60 | +12.77% | 29 | 5,154 | 80.08% |
| SNAP240621C00011000 | 2024-04-30 3:58PM EDT | 11.00 | 4.27 | 4.20 | 4.30 | +0.52 | +13.87% | 101 | 3,664 | 70.51% |
| SNAP240621C00012000 | 2024-04-30 3:58PM EDT | 12.00 | 3.31 | 3.30 | 3.35 | +0.49 | +17.38% | 267 | 10,787 | 61.82% |
| SNAP240621C00013000 | 2024-04-30 3:52PM EDT | 13.00 | 2.59 | 2.49 | 2.53 | +0.50 | +23.92% | 716 | 9,636 | 58.01% |
| SNAP240621C00014000 | 2024-04-30 3:57PM EDT | 14.00 | 1.81 | 1.77 | 1.83 | +0.37 | +25.69% | 8,248 | 11,257 | 55.08% |
| SNAP240621C00015000 | 2024-04-30 3:57PM EDT | 15.00 | 1.27 | 1.24 | 1.26 | +0.29 | +29.59% | 3,307 | 17,934 | 54.20% |
| SNAP240621C00016000 | 2024-04-30 3:44PM EDT | 16.00 | 0.84 | 0.83 | 0.85 | +0.20 | +31.25% | 1,913 | 9,867 | 53.91% |
| SNAP240621C00017000 | 2024-04-30 3:56PM EDT | 17.00 | 0.55 | 0.53 | 0.56 | +0.14 | +34.15% | 10,609 | 16,921 | 53.71% |
| SNAP240621C00018000 | 2024-04-30 3:30PM EDT | 18.00 | 0.37 | 0.34 | 0.35 | +0.10 | +37.04% | 352 | 5,705 | 53.71% |
| SNAP240621C00019000 | 2024-04-30 3:59PM EDT | 19.00 | 0.23 | 0.22 | 0.24 | +0.06 | +35.29% | 136 | 1,908 | 55.08% |
| SNAP240621C00020000 | 2024-04-30 3:16PM EDT | 20.00 | 0.15 | 0.14 | 0.16 | +0.03 | +25.00% | 10,869 | 11,152 | 55.86% |
| SNAP240621C00021000 | 2024-04-30 10:45AM EDT | 21.00 | 0.11 | 0.09 | 0.12 | 0.00 | - | 5 | 652 | 57.62% |
| SNAP240621C00022000 | 2024-04-30 10:53AM EDT | 22.00 | 0.08 | 0.06 | 0.08 | +0.01 | +14.29% | 60 | 14,644 | 58.59% |
| SNAP240621C00023000 | 2024-04-30 12:11PM EDT | 23.00 | 0.05 | 0.04 | 0.07 | 0.00 | - | 33 | 779 | 60.94% |
| SNAP240621C00024000 | 2024-04-30 11:48AM EDT | 24.00 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 30 | 1,180 | 62.50% |
| SNAP240621C00025000 | 2024-04-29 12:05PM EDT | 25.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 41 | 3,133 | 64.06% |
| SNAP240621C00026000 | 2024-04-29 1:33PM EDT | 26.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 8 | 221 | 66.41% |
| SNAP240621C00027000 | 2024-04-12 3:55PM EDT | 27.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 11 | 545 | 67.97% |
| SNAP240621C00028000 | 2024-04-24 12:39PM EDT | 28.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 5 | 794 | 71.88% |
| SNAP240621C00029000 | 2024-04-04 11:29AM EDT | 29.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 200 | 172 | 71.88% |
| SNAP240621C00030000 | 2024-04-30 11:16AM EDT | 30.00 | 0.02 | 0.01 | 0.16 | 0.00 | - | 50 | 4,212 | 96.48% |
| SNAP240621C00031000 | 2024-04-26 9:30AM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 207 | 50.00% |
| SNAP240621C00032000 | 2024-04-04 11:57AM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 207 | 50.00% |
| SNAP240621C00035000 | 2024-04-18 12:58PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 172 | 50.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240621P00001000 | 2024-03-15 3:44PM EDT | 1.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 5 | 54 | 468.75% |
| SNAP240621P00002000 | 2023-11-13 2:59PM EDT | 2.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 276 | 200.00% |
| SNAP240621P00003000 | 2024-03-13 9:30AM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,401 | 50.00% |
| SNAP240621P00004000 | 2024-04-26 11:48AM EDT | 4.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 1,402 | 143.75% |
| SNAP240621P00005000 | 2024-04-25 3:59PM EDT | 5.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 5,713 | 121.88% |
| SNAP240621P00006000 | 2024-04-29 12:59PM EDT | 6.00 | 0.02 | 0.00 | 0.31 | 0.00 | - | 3 | 2,603 | 160.16% |
| SNAP240621P00007000 | 2024-04-30 1:09PM EDT | 7.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 3,523 | 93.75% |
| SNAP240621P00008000 | 2024-04-30 3:53PM EDT | 8.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 10 | 16,470 | 81.25% |
| SNAP240621P00009000 | 2024-04-30 2:44PM EDT | 9.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 47 | 6,431 | 67.97% |
| SNAP240621P00010000 | 2024-04-30 10:41AM EDT | 10.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 36 | 10,759 | 62.89% |
| SNAP240621P00011000 | 2024-04-30 3:39PM EDT | 11.00 | 0.07 | 0.07 | 0.10 | -0.03 | -30.00% | 295 | 9,623 | 56.25% |
| SNAP240621P00012000 | 2024-04-30 2:51PM EDT | 12.00 | 0.16 | 0.15 | 0.18 | -0.07 | -30.43% | 156 | 7,613 | 52.34% |
| SNAP240621P00013000 | 2024-04-30 3:56PM EDT | 13.00 | 0.33 | 0.32 | 0.35 | -0.11 | -25.00% | 608 | 11,249 | 50.29% |
| SNAP240621P00014000 | 2024-04-30 3:59PM EDT | 14.00 | 0.62 | 0.62 | 0.64 | -0.19 | -23.46% | 7,087 | 6,648 | 49.71% |
| SNAP240621P00015000 | 2024-04-30 3:59PM EDT | 15.00 | 1.07 | 1.06 | 1.08 | -0.28 | -20.74% | 823 | 5,482 | 48.93% |
| SNAP240621P00016000 | 2024-04-30 2:22PM EDT | 16.00 | 1.60 | 1.65 | 1.67 | -0.38 | -19.19% | 181 | 3,693 | 48.54% |
| SNAP240621P00017000 | 2024-04-30 1:48PM EDT | 17.00 | 2.33 | 2.35 | 2.39 | -0.50 | -17.67% | 7 | 1,488 | 48.44% |
| SNAP240621P00018000 | 2024-04-29 1:50PM EDT | 18.00 | 3.55 | 3.15 | 3.25 | 0.00 | - | 8 | 687 | 50.98% |
| SNAP240621P00019000 | 2024-04-26 10:09AM EDT | 19.00 | 5.35 | 4.00 | 4.10 | 0.00 | - | 1 | 856 | 48.63% |
| SNAP240621P00020000 | 2024-04-30 10:27AM EDT | 20.00 | 5.01 | 4.95 | 5.05 | -1.19 | -19.19% | 27 | 3,056 | 50.78% |
| SNAP240621P00021000 | 2024-04-26 1:35PM EDT | 21.00 | 6.25 | 5.75 | 7.50 | 0.00 | - | 4 | 1 | 99.22% |
| SNAP240621P00022000 | 2024-04-25 10:38AM EDT | 22.00 | 11.10 | 5.60 | 7.00 | 0.00 | - | 4 | 5 | 55.08% |
| SNAP240621P00023000 | 2024-04-25 10:59AM EDT | 23.00 | 12.10 | 7.70 | 8.00 | 0.00 | - | 1,170 | 6 | 60.16% |
| SNAP240621P00024000 | 2024-04-25 11:23AM EDT | 24.00 | 12.90 | 7.90 | 9.00 | 0.00 | - | 1 | 1 | 64.84% |
| SNAP240621P00025000 | 2024-03-05 12:08PM EDT | 25.00 | 14.15 | 13.75 | 13.80 | 0.00 | - | 20 | 0 | 276.66% |
| SNAP240621P00026000 | 2024-02-07 3:30PM EDT | 26.00 | 14.85 | 13.55 | 14.65 | 0.00 | - | 300 | 0 | 253.61% |
| SNAP240621P00027000 | 2024-02-07 3:34PM EDT | 27.00 | 15.80 | 14.15 | 15.00 | 0.00 | - | 290 | 0 | 236.43% |
| SNAP240621P00028000 | 2024-02-06 4:51PM EDT | 28.00 | 11.00 | 16.10 | 16.20 | 0.00 | - | 1 | 0 | 268.16% |
| SNAP240621P00029000 | 2024-01-12 1:20PM EDT | 29.00 | 12.50 | 17.60 | 17.95 | 0.00 | - | 1 | 0 | 301.47% |
| SNAP240621P00030000 | 2024-02-06 11:04AM EDT | 30.00 | 13.20 | 18.10 | 18.20 | 0.00 | - | - | 0 | 279.20% |
| SNAP240621P00031000 | 2024-01-30 11:01AM EDT | 31.00 | 14.45 | 19.90 | 20.00 | 0.00 | - | - | 0 | 319.82% |
| SNAP240621P00032000 | 2024-02-02 3:31PM EDT | 32.00 | 15.25 | 20.40 | 20.85 | 0.00 | - | 1 | 0 | 310.40% |
| SNAP240621P00035000 | 2024-04-22 9:45AM EDT | 35.00 | 23.60 | 19.60 | 20.25 | 0.00 | - | 1 | 1 | 142.58% |
