Deutsche Märkte geschlossen

Snap Inc. (SNAP)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
16,57-0,20 (-1,19%)
Börsenschluss: 04:00PM EDT
16,60 +0,03 (+0,18%)
Nachbörse: 05:33PM EDT
In the money
Anzeigen:ListeStellage
Callsfür28. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SNAP240628C000050002024-06-26 10:23AM EDT5.0011.7011.1011.800.00-601101,114.06%
SNAP240628C000080002024-06-26 3:41PM EDT8.008.857.508.750.00-12031673.44%
SNAP240628C000090002024-06-27 11:14AM EDT9.007.806.657.70+0.03+0.39%12161537.50%
SNAP240628C000100002024-06-27 11:14AM EDT10.006.805.506.75+0.30+4.62%6047495.31%
SNAP240628C000110002024-06-27 2:09PM EDT11.005.884.655.70+0.18+3.16%120104385.94%
SNAP240628C000120002024-06-26 2:57PM EDT12.004.703.005.650.00-1194673.83%
SNAP240628C000125002024-06-26 3:27PM EDT12.504.253.055.250.00-2187254.69%
SNAP240628C000130002024-06-26 10:06AM EDT13.003.572.503.650.00-523225.78%
SNAP240628C000135002024-06-27 3:28PM EDT13.503.192.844.20+0.87+37.50%134343.36%
SNAP240628C000140002024-06-27 2:51PM EDT14.002.732.543.75-0.04-1.44%584340.23%
SNAP240628C000145002024-06-27 2:13PM EDT14.502.211.872.14-0.07-3.07%7225137.50%
SNAP240628C000150002024-06-27 3:13PM EDT15.001.731.021.64-0.07-3.89%15531110.94%
SNAP240628C000155002024-06-27 3:59PM EDT15.501.071.031.14-0.25-18.94%721,52556.25%
SNAP240628C000160002024-06-27 3:48PM EDT16.000.580.580.63-0.25-30.12%7113,06851.56%
SNAP240628C000165002024-06-27 3:50PM EDT16.500.260.200.24-0.17-39.53%4,4532,86541.41%
SNAP240628C000170002024-06-27 3:58PM EDT17.000.060.050.06-0.10-62.50%3,9794,45942.19%
SNAP240628C000175002024-06-27 3:34PM EDT17.500.020.010.03-0.04-66.67%1,5281,77550.00%
SNAP240628C000180002024-06-27 3:34PM EDT18.000.010.010.03-0.03-75.00%25987668.75%
SNAP240628C000185002024-06-27 12:00PM EDT18.500.010.010.03-0.02-66.67%1228887.50%
SNAP240628C000190002024-06-26 1:50PM EDT19.000.010.010.020.00-1130598.44%
SNAP240628C000195002024-06-27 2:49PM EDT19.500.010.000.02-0.01-50.00%262114106.25%
SNAP240628C000200002024-06-27 9:52AM EDT20.000.010.000.02-0.01-50.00%53443118.75%
SNAP240628C000205002024-06-26 3:41PM EDT20.500.010.000.020.00-557624134.38%
SNAP240628C000210002024-06-25 12:39PM EDT21.000.010.000.020.00-40217146.88%
SNAP240628C000215002024-06-21 11:34AM EDT21.500.020.000.020.00-164168156.25%
SNAP240628C000220002024-06-20 2:48PM EDT22.000.020.000.53+0.01+100.00%112324.22%
SNAP240628C000230002024-06-17 1:35PM EDT23.000.010.000.510.00-2121353.13%
SNAP240628C000240002024-05-22 12:44PM EDT24.000.010.000.500.00--0382.03%
Putsfür28. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SNAP240628P000090002024-05-14 10:29AM EDT9.000.030.000.750.00--25706.25%
SNAP240628P000100002024-06-20 2:32PM EDT10.000.240.000.500.00-14540.63%
SNAP240628P000110002024-06-21 3:07PM EDT11.000.010.000.010.00-4153225.00%
SNAP240628P000115002024-06-07 1:50PM EDT11.500.030.000.010.00-1150200.00%
SNAP240628P000120002024-06-14 9:34AM EDT12.000.100.000.010.00-123181.25%
SNAP240628P000125002024-06-20 12:39PM EDT12.500.020.000.010.00-294162.50%
SNAP240628P000130002024-06-25 11:11AM EDT13.000.010.000.010.00-1176137.50%
SNAP240628P000135002024-06-26 10:29AM EDT13.500.010.000.010.00-19296118.75%
SNAP240628P000140002024-06-27 10:14AM EDT14.000.010.000.010.00-11670100.00%
SNAP240628P000145002024-06-27 12:19PM EDT14.500.010.000.010.00-51,95981.25%
SNAP240628P000150002024-06-27 3:48PM EDT15.000.010.000.010.00-91,47762.50%
SNAP240628P000155002024-06-27 3:48PM EDT15.500.030.000.01+0.01+50.00%2083,52051.56%
SNAP240628P000160002024-06-27 3:59PM EDT16.000.020.020.03-0.02-50.00%1,5052,44440.63%
SNAP240628P000165002024-06-27 3:59PM EDT16.500.130.130.14-0.01-7.14%1,5101,02135.55%
SNAP240628P000170002024-06-27 3:54PM EDT17.000.420.450.69+0.04+10.53%22420762.11%
SNAP240628P000175002024-06-27 1:47PM EDT17.500.830.871.04+0.04+5.06%267253.13%
SNAP240628P000180002024-06-27 3:45PM EDT18.001.401.401.54+0.11+8.53%42681.25%
SNAP240628P000185002024-06-27 9:31AM EDT18.501.641.512.02-1.41-46.23%17124.22%
SNAP240628P000190002024-06-26 10:21AM EDT19.002.442.352.790.00-11164.06%
SNAP240628P000200002024-06-26 10:48AM EDT20.003.372.993.500.00-2012171.09%
SNAP240628P000205002024-06-18 9:42AM EDT20.504.803.854.550.00--2270.31%
SNAP240628P000210002024-05-30 1:50PM EDT21.005.654.105.150.00-10262.50%
SNAP240628P000220002024-06-18 9:42AM EDT22.006.305.306.500.00--8389.45%