Deutsche Märkte geschlossen
Nikkei 225
39.341,54 -325,53 (-0,82%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Bitcoin EUR
57.406,51 +418,54 (+0,73%) CMC Crypto 200
1.281,85 +15,70 (+1,24%) Nasdaq Compositive
17.858,68 +53,53 (+0,30%) S&P 500
5.482,87 +4,97 (+0,09%)
Snap Inc. (SNAP)
NYSE - Nasdaq Echtzeitpreis. 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 | 2024-06-26 10:23AM EDT | 5.00 | 11.70 | 11.10 | 11.80 | 0.00 | - | 60 | 110 | 1,114.06% |
| SNAP240628C00008000 | 2024-06-26 3:41PM EDT | 8.00 | 8.85 | 7.50 | 8.75 | 0.00 | - | 120 | 31 | 673.44% |
| SNAP240628C00009000 | 2024-06-27 11:14AM EDT | 9.00 | 7.80 | 6.65 | 7.70 | +0.03 | +0.39% | 121 | 61 | 537.50% |
| SNAP240628C00010000 | 2024-06-27 11:14AM EDT | 10.00 | 6.80 | 5.50 | 6.75 | +0.30 | +4.62% | 60 | 47 | 495.31% |
| SNAP240628C00011000 | 2024-06-27 2:09PM EDT | 11.00 | 5.88 | 4.65 | 5.70 | +0.18 | +3.16% | 120 | 104 | 385.94% |
| SNAP240628C00012000 | 2024-06-26 2:57PM EDT | 12.00 | 4.70 | 3.00 | 5.65 | 0.00 | - | 1 | 194 | 673.83% |
| SNAP240628C00012500 | 2024-06-26 3:27PM EDT | 12.50 | 4.25 | 3.05 | 5.25 | 0.00 | - | 2 | 187 | 254.69% |
| SNAP240628C00013000 | 2024-06-26 10:06AM EDT | 13.00 | 3.57 | 2.50 | 3.65 | 0.00 | - | 5 | 23 | 225.78% |
| SNAP240628C00013500 | 2024-06-27 3:28PM EDT | 13.50 | 3.19 | 2.84 | 4.20 | +0.87 | +37.50% | 1 | 34 | 343.36% |
| SNAP240628C00014000 | 2024-06-27 2:51PM EDT | 14.00 | 2.73 | 2.54 | 3.75 | -0.04 | -1.44% | 5 | 84 | 340.23% |
| SNAP240628C00014500 | 2024-06-27 2:13PM EDT | 14.50 | 2.21 | 1.87 | 2.14 | -0.07 | -3.07% | 7 | 225 | 137.50% |
| SNAP240628C00015000 | 2024-06-27 3:13PM EDT | 15.00 | 1.73 | 1.02 | 1.64 | -0.07 | -3.89% | 15 | 531 | 110.94% |
| SNAP240628C00015500 | 2024-06-27 3:59PM EDT | 15.50 | 1.07 | 1.03 | 1.14 | -0.25 | -18.94% | 72 | 1,525 | 56.25% |
| SNAP240628C00016000 | 2024-06-27 3:48PM EDT | 16.00 | 0.58 | 0.58 | 0.63 | -0.25 | -30.12% | 711 | 3,068 | 51.56% |
| SNAP240628C00016500 | 2024-06-27 3:50PM EDT | 16.50 | 0.26 | 0.20 | 0.24 | -0.17 | -39.53% | 4,453 | 2,865 | 41.41% |
| SNAP240628C00017000 | 2024-06-27 3:58PM EDT | 17.00 | 0.06 | 0.05 | 0.06 | -0.10 | -62.50% | 3,979 | 4,459 | 42.19% |
| SNAP240628C00017500 | 2024-06-27 3:34PM EDT | 17.50 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 1,528 | 1,775 | 50.00% |
| SNAP240628C00018000 | 2024-06-27 3:34PM EDT | 18.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 259 | 876 | 68.75% |
| SNAP240628C00018500 | 2024-06-27 12:00PM EDT | 18.50 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 12 | 288 | 87.50% |
| SNAP240628C00019000 | 2024-06-26 1:50PM EDT | 19.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 11 | 305 | 98.44% |
| SNAP240628C00019500 | 2024-06-27 2:49PM EDT | 19.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 262 | 114 | 106.25% |
| SNAP240628C00020000 | 2024-06-27 9:52AM EDT | 20.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 53 | 443 | 118.75% |
| SNAP240628C00020500 | 2024-06-26 3:41PM EDT | 20.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 557 | 624 | 134.38% |
| SNAP240628C00021000 | 2024-06-25 12:39PM EDT | 21.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 217 | 146.88% |
| SNAP240628C00021500 | 2024-06-21 11:34AM EDT | 21.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 164 | 168 | 156.25% |
| SNAP240628C00022000 | 2024-06-20 2:48PM EDT | 22.00 | 0.02 | 0.00 | 0.53 | +0.01 | +100.00% | 1 | 12 | 324.22% |
| SNAP240628C00023000 | 2024-06-17 1:35PM EDT | 23.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 21 | 21 | 353.13% |
| SNAP240628C00024000 | 2024-05-22 12:44PM EDT | 24.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | - | 0 | 382.03% |
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 | 706.25% |
| SNAP240628P00010000 | 2024-06-20 2:32PM EDT | 10.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 540.63% |
| SNAP240628P00011000 | 2024-06-21 3:07PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 153 | 225.00% |
| SNAP240628P00011500 | 2024-06-07 1:50PM EDT | 11.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 150 | 200.00% |
| SNAP240628P00012000 | 2024-06-14 9:34AM EDT | 12.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 1 | 23 | 181.25% |
| SNAP240628P00012500 | 2024-06-20 12:39PM EDT | 12.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 94 | 162.50% |
| SNAP240628P00013000 | 2024-06-25 11:11AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 176 | 137.50% |
| SNAP240628P00013500 | 2024-06-26 10:29AM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 296 | 118.75% |
| SNAP240628P00014000 | 2024-06-27 10:14AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 670 | 100.00% |
| SNAP240628P00014500 | 2024-06-27 12:19PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,959 | 81.25% |
| SNAP240628P00015000 | 2024-06-27 3:48PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,477 | 62.50% |
| SNAP240628P00015500 | 2024-06-27 3:48PM EDT | 15.50 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 208 | 3,520 | 51.56% |
| SNAP240628P00016000 | 2024-06-27 3:59PM EDT | 16.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 1,505 | 2,444 | 40.63% |
| SNAP240628P00016500 | 2024-06-27 3:59PM EDT | 16.50 | 0.13 | 0.13 | 0.14 | -0.01 | -7.14% | 1,510 | 1,021 | 35.55% |
| SNAP240628P00017000 | 2024-06-27 3:54PM EDT | 17.00 | 0.42 | 0.45 | 0.69 | +0.04 | +10.53% | 224 | 207 | 62.11% |
| SNAP240628P00017500 | 2024-06-27 1:47PM EDT | 17.50 | 0.83 | 0.87 | 1.04 | +0.04 | +5.06% | 26 | 72 | 53.13% |
| SNAP240628P00018000 | 2024-06-27 3:45PM EDT | 18.00 | 1.40 | 1.40 | 1.54 | +0.11 | +8.53% | 4 | 26 | 81.25% |
| SNAP240628P00018500 | 2024-06-27 9:31AM EDT | 18.50 | 1.64 | 1.51 | 2.02 | -1.41 | -46.23% | 1 | 7 | 124.22% |
| SNAP240628P00019000 | 2024-06-26 10:21AM EDT | 19.00 | 2.44 | 2.35 | 2.79 | 0.00 | - | 1 | 1 | 164.06% |
| SNAP240628P00020000 | 2024-06-26 10:48AM EDT | 20.00 | 3.37 | 2.99 | 3.50 | 0.00 | - | 20 | 12 | 171.09% |
| SNAP240628P00020500 | 2024-06-18 9:42AM EDT | 20.50 | 4.80 | 3.85 | 4.55 | 0.00 | - | - | 2 | 270.31% |
| SNAP240628P00021000 | 2024-05-30 1:50PM EDT | 21.00 | 5.65 | 4.10 | 5.15 | 0.00 | - | 1 | 0 | 262.50% |
| SNAP240628P00022000 | 2024-06-18 9:42AM EDT | 22.00 | 6.30 | 5.30 | 6.50 | 0.00 | - | - | 8 | 389.45% |
