Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.809,96 +217,41 (+0,35%)
Snap Inc. (SNAP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240628C00005000 | 2024-05-29 10:26AM EDT | 5.00 | 10.25 | 10.15 | 11.45 | 0.00 | - | 1 | 7 | 398.44% |
| SNAP240628C00009000 | 2024-06-07 2:14PM EDT | 9.00 | 6.38 | 6.25 | 7.60 | 0.00 | - | 1 | 1 | 241.80% |
| SNAP240628C00010000 | 2024-06-11 9:59AM EDT | 10.00 | 5.05 | 5.50 | 6.60 | 0.00 | - | 2 | 3 | 227.73% |
| SNAP240628C00011000 | 2024-06-14 3:21PM EDT | 11.00 | 4.45 | 4.50 | 5.60 | 0.00 | - | 3 | 50 | 191.21% |
| SNAP240628C00012000 | 2024-06-12 10:46AM EDT | 12.00 | 3.86 | 3.50 | 4.45 | 0.00 | - | 3 | 2 | 146.88% |
| SNAP240628C00012500 | 2024-06-06 2:34PM EDT | 12.50 | 2.69 | 2.99 | 3.20 | 0.00 | - | 3 | 8 | 50.00% |
| SNAP240628C00013000 | 2024-06-12 9:31AM EDT | 13.00 | 2.90 | 2.50 | 2.86 | 0.00 | - | 1 | 20 | 71.09% |
| SNAP240628C00013500 | 2024-05-31 10:41AM EDT | 13.50 | 2.11 | 2.04 | 2.28 | 0.00 | - | 3 | 3 | 55.86% |
| SNAP240628C00014000 | 2024-06-14 2:24PM EDT | 14.00 | 1.52 | 1.61 | 1.84 | -0.14 | -8.43% | 12 | 66 | 55.27% |
| SNAP240628C00014500 | 2024-06-14 2:35PM EDT | 14.50 | 1.07 | 1.07 | 1.30 | -0.26 | -19.55% | 14 | 72 | 51.56% |
| SNAP240628C00015000 | 2024-06-14 3:24PM EDT | 15.00 | 0.81 | 0.65 | 0.94 | -0.12 | -12.90% | 92 | 469 | 50.20% |
| SNAP240628C00015500 | 2024-06-14 3:59PM EDT | 15.50 | 0.55 | 0.54 | 0.57 | -0.08 | -12.70% | 216 | 362 | 43.16% |
| SNAP240628C00016000 | 2024-06-14 3:29PM EDT | 16.00 | 0.28 | 0.32 | 0.35 | -0.09 | -24.32% | 330 | 1,054 | 42.97% |
| SNAP240628C00016500 | 2024-06-14 3:56PM EDT | 16.50 | 0.18 | 0.18 | 0.19 | -0.07 | -28.00% | 259 | 344 | 41.80% |
| SNAP240628C00017000 | 2024-06-14 3:40PM EDT | 17.00 | 0.10 | 0.09 | 0.12 | -0.03 | -23.08% | 63 | 843 | 44.53% |
| SNAP240628C00017500 | 2024-06-14 10:19AM EDT | 17.50 | 0.07 | 0.05 | 0.07 | -0.01 | -12.50% | 3 | 137 | 46.09% |
| SNAP240628C00018000 | 2024-06-13 3:47PM EDT | 18.00 | 0.05 | 0.03 | 0.10 | 0.00 | - | 235 | 488 | 52.73% |
| SNAP240628C00018500 | 2024-06-13 2:02PM EDT | 18.50 | 0.04 | 0.02 | 0.04 | 0.00 | - | 6 | 78 | 50.78% |
| SNAP240628C00019000 | 2024-06-12 9:39AM EDT | 19.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 7 | 93 | 55.47% |
| SNAP240628C00019500 | 2024-06-10 12:08PM EDT | 19.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 23 | 60.94% |
| SNAP240628C00020000 | 2024-06-13 9:30AM EDT | 20.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 3 | 178 | 64.06% |
| SNAP240628C00020500 | 2024-06-10 10:15AM EDT | 20.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 80 | 66.41% |
| SNAP240628C00021000 | 2024-05-30 11:01AM EDT | 21.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 100 | 125 | 71.88% |
| SNAP240628C00021500 | 2024-06-11 1:16PM EDT | 21.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 3 | 79.69% |
| SNAP240628C00022000 | 2024-05-17 12:39PM EDT | 22.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 200 | 0 | 81.25% |
| SNAP240628C00023000 | 2024-05-17 12:39PM EDT | 23.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 200 | 0 | 89.06% |
| SNAP240628C00024000 | 2024-05-22 12:44PM EDT | 24.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 0 | 96.88% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240628P00009000 | 2024-05-14 10:29AM EDT | 9.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 25 | 250.39% |
| SNAP240628P00010000 | 2024-06-11 12:15PM EDT | 10.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 187.50% |
| SNAP240628P00011000 | 2024-06-03 10:10AM EDT | 11.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 150 | 119 | 85.94% |
| SNAP240628P00011500 | 2024-06-07 1:50PM EDT | 11.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 150 | 71.88% |
| SNAP240628P00012000 | 2024-06-12 9:39AM EDT | 12.00 | 0.10 | 0.00 | 0.03 | +0.07 | +233.33% | 1 | 22 | 67.19% |
| SNAP240628P00012500 | 2024-06-13 10:25AM EDT | 12.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 87 | 60.94% |
| SNAP240628P00013000 | 2024-06-12 9:45AM EDT | 13.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 15 | 181 | 51.56% |
| SNAP240628P00013500 | 2024-06-14 12:49PM EDT | 13.50 | 0.04 | 0.02 | 0.04 | 0.00 | - | 172 | 131 | 48.83% |
| SNAP240628P00014000 | 2024-06-14 10:36AM EDT | 14.00 | 0.06 | 0.03 | 0.07 | 0.00 | - | 1 | 277 | 44.92% |
| SNAP240628P00014500 | 2024-06-14 3:29PM EDT | 14.50 | 0.14 | 0.10 | 0.13 | +0.02 | +16.67% | 3 | 268 | 42.19% |
| SNAP240628P00015000 | 2024-06-14 3:44PM EDT | 15.00 | 0.26 | 0.22 | 0.24 | +0.04 | +18.18% | 70 | 844 | 40.04% |
| SNAP240628P00015500 | 2024-06-14 3:59PM EDT | 15.50 | 0.43 | 0.42 | 0.44 | +0.02 | +4.88% | 216 | 440 | 39.84% |
| SNAP240628P00016000 | 2024-06-14 12:19PM EDT | 16.00 | 0.81 | 0.70 | 0.78 | +0.12 | +17.39% | 1 | 73 | 44.73% |
| SNAP240628P00016500 | 2024-06-13 11:04AM EDT | 16.50 | 1.11 | 1.01 | 1.27 | +0.02 | +1.83% | 2 | 13 | 58.01% |
| SNAP240628P00017000 | 2024-06-06 11:38AM EDT | 17.00 | 1.94 | 1.11 | 1.51 | 0.00 | - | 1 | 12 | 41.80% |
| SNAP240628P00017500 | 2024-06-12 12:39PM EDT | 17.50 | 1.70 | 1.41 | 1.99 | 0.00 | - | 1 | 4 | 47.66% |
| SNAP240628P00018000 | 2024-06-13 10:26AM EDT | 18.00 | 2.49 | 2.06 | 2.47 | 0.00 | - | 2 | 1 | 51.95% |
| SNAP240628P00019000 | 2024-05-21 9:31AM EDT | 19.00 | 3.02 | 2.93 | 3.50 | 0.00 | - | - | 1 | 72.27% |
| SNAP240628P00021000 | 2024-05-30 1:50PM EDT | 21.00 | 5.65 | 4.60 | 5.50 | 0.00 | - | 1 | 1 | 98.05% |
