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
2.298,40 -4,50 (-0,20%) EUR/USD
1,0661 -0,0011 (-0,11%) Bitcoin EUR
56.101,30 -3.775,56 (-6,31%)
Snap Inc. (SNAP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:04PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240719C00003000 | 2024-04-24 3:22PM EDT | 3.00 | 8.10 | 11.15 | 13.50 | 0.00 | - | 1 | 17 | 251.56% |
| SNAP240719C00004000 | 2024-04-30 11:07AM EDT | 4.00 | 11.35 | 11.00 | 11.45 | +4.35 | +62.14% | 4 | 16 | 185.94% |
| SNAP240719C00005000 | 2024-04-23 1:33PM EDT | 5.00 | 6.65 | 9.40 | 10.75 | 0.00 | - | 2 | 13 | 109.38% |
| SNAP240719C00006000 | 2024-04-29 11:30AM EDT | 6.00 | 8.15 | 8.45 | 10.60 | 0.00 | - | 1 | 23 | 174.02% |
| SNAP240719C00007000 | 2024-04-30 10:42AM EDT | 7.00 | 8.00 | 7.70 | 8.30 | +3.35 | +72.04% | 2 | 87 | 123.44% |
| SNAP240719C00008000 | 2024-04-30 10:48AM EDT | 8.00 | 7.30 | 6.95 | 8.15 | +0.45 | +6.57% | 2 | 234 | 129.88% |
| SNAP240719C00009000 | 2024-04-30 11:19AM EDT | 9.00 | 5.65 | 5.55 | 6.40 | -0.35 | -5.83% | 1 | 1,178 | 98.44% |
| SNAP240719C00010000 | 2024-04-30 12:24PM EDT | 10.00 | 5.25 | 3.95 | 5.45 | +0.38 | +7.80% | 1 | 451 | 86.33% |
| SNAP240719C00011000 | 2024-04-30 1:16PM EDT | 11.00 | 4.15 | 4.25 | 4.60 | +0.20 | +5.06% | 11 | 1,793 | 69.73% |
| SNAP240719C00012000 | 2024-04-30 2:51PM EDT | 12.00 | 3.60 | 3.45 | 3.60 | +0.60 | +20.00% | 56 | 5,614 | 61.62% |
| SNAP240719C00013000 | 2024-04-30 3:58PM EDT | 13.00 | 2.72 | 2.71 | 2.96 | +0.26 | +10.57% | 60 | 3,938 | 61.62% |
| SNAP240719C00014000 | 2024-04-30 3:56PM EDT | 14.00 | 2.09 | 2.05 | 2.20 | +0.32 | +18.08% | 39 | 3,722 | 57.08% |
| SNAP240719C00015000 | 2024-04-30 3:30PM EDT | 15.00 | 1.62 | 1.53 | 1.68 | +0.37 | +29.60% | 219 | 8,052 | 56.45% |
| SNAP240719C00016000 | 2024-04-30 3:49PM EDT | 16.00 | 1.15 | 1.11 | 1.13 | +0.23 | +25.00% | 1,860 | 8,214 | 53.56% |
| SNAP240719C00017000 | 2024-04-30 3:50PM EDT | 17.00 | 0.83 | 0.75 | 0.83 | +0.22 | +36.07% | 194 | 2,058 | 52.88% |
| SNAP240719C00018000 | 2024-04-30 3:25PM EDT | 18.00 | 0.58 | 0.55 | 0.56 | +0.14 | +31.82% | 29 | 1,568 | 52.73% |
| SNAP240719C00019000 | 2024-04-30 2:03PM EDT | 19.00 | 0.43 | 0.38 | 0.41 | +0.07 | +19.44% | 218 | 3,122 | 53.22% |
| SNAP240719C00020000 | 2024-04-30 2:22PM EDT | 20.00 | 0.30 | 0.27 | 0.31 | +0.07 | +30.43% | 166 | 4,571 | 54.30% |
| SNAP240719C00021000 | 2024-04-30 1:45PM EDT | 21.00 | 0.20 | 0.19 | 0.23 | +0.02 | +11.11% | 2 | 463 | 54.98% |
| SNAP240719C00022000 | 2024-04-29 10:27AM EDT | 22.00 | 0.16 | 0.14 | 0.16 | +0.02 | +14.29% | 1 | 577 | 55.47% |
| SNAP240719C00023000 | 2024-04-29 2:33PM EDT | 23.00 | 0.10 | 0.10 | 0.14 | 0.00 | - | 57 | 3,254 | 57.23% |
| SNAP240719C00024000 | 2024-04-30 11:01AM EDT | 24.00 | 0.08 | 0.08 | 0.11 | -0.05 | -38.46% | 6 | 418 | 58.59% |
| SNAP240719C00025000 | 2024-04-30 3:32PM EDT | 25.00 | 0.07 | 0.06 | 0.09 | +0.01 | +16.67% | 133 | 1,115 | 59.77% |
| SNAP240719C00026000 | 2024-04-30 11:09AM EDT | 26.00 | 0.05 | 0.04 | 0.08 | -0.02 | -28.57% | 21 | 385 | 60.94% |
| SNAP240719C00027000 | 2024-04-29 1:10PM EDT | 27.00 | 0.02 | 0.03 | 0.07 | 0.00 | - | 10 | 284 | 62.50% |
| SNAP240719C00028000 | 2024-04-15 2:38PM EDT | 28.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 1 | 254 | 63.28% |
| SNAP240719C00029000 | 2024-04-23 2:38PM EDT | 29.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 40 | 125 | 64.84% |
| SNAP240719C00030000 | 2024-04-25 3:32PM EDT | 30.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 2 | 92 | 66.41% |
| SNAP240719C00031000 | 2024-04-08 12:15PM EDT | 31.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 200 | 100 | 68.75% |
| SNAP240719C00032000 | 2024-04-24 11:44AM EDT | 32.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 200 | 202 | 74.22% |
| SNAP240719C00035000 | 2024-04-30 10:25AM EDT | 35.00 | 0.02 | 0.02 | 0.16 | -0.01 | -33.33% | 39 | 535 | 91.80% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240719P00003000 | 2024-04-26 2:34PM EDT | 3.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 6 | 6 | 140.63% |
| SNAP240719P00004000 | 2024-02-07 2:25PM EDT | 4.00 | 0.03 | 0.00 | 0.39 | 0.00 | - | 1 | 7 | 190.63% |
| SNAP240719P00005000 | 2024-04-22 12:42PM EDT | 5.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 38 | 259 | 96.88% |
| SNAP240719P00006000 | 2024-04-30 10:08AM EDT | 6.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 200 | 498 | 89.84% |
| SNAP240719P00007000 | 2024-04-30 11:53AM EDT | 7.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 150 | 302 | 78.13% |
| SNAP240719P00008000 | 2024-04-30 1:40PM EDT | 8.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 7 | 1,082 | 71.09% |
| SNAP240719P00009000 | 2024-04-30 12:34PM EDT | 9.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 21 | 2,237 | 61.72% |
| SNAP240719P00010000 | 2024-04-30 1:38PM EDT | 10.00 | 0.10 | 0.08 | 0.12 | -0.02 | -16.67% | 95 | 2,191 | 58.59% |
| SNAP240719P00011000 | 2024-04-30 2:56PM EDT | 11.00 | 0.15 | 0.14 | 0.17 | -0.06 | -28.57% | 49 | 2,407 | 52.93% |
| SNAP240719P00012000 | 2024-04-30 2:57PM EDT | 12.00 | 0.29 | 0.28 | 0.32 | -0.07 | -19.44% | 42 | 3,601 | 51.37% |
| SNAP240719P00013000 | 2024-04-30 2:15PM EDT | 13.00 | 0.51 | 0.49 | 0.54 | -0.13 | -20.31% | 622 | 3,400 | 50.59% |
| SNAP240719P00014000 | 2024-04-30 3:35PM EDT | 14.00 | 0.83 | 0.83 | 0.89 | -0.19 | -18.63% | 519 | 1,549 | 49.90% |
| SNAP240719P00015000 | 2024-04-30 3:56PM EDT | 15.00 | 1.30 | 1.29 | 1.37 | -0.22 | -14.47% | 4,463 | 2,597 | 49.81% |
| SNAP240719P00016000 | 2024-04-30 1:14PM EDT | 16.00 | 1.98 | 1.85 | 1.89 | -0.16 | -7.48% | 50 | 571 | 47.12% |
| SNAP240719P00017000 | 2024-04-30 9:48AM EDT | 17.00 | 2.50 | 2.53 | 2.70 | -0.40 | -13.79% | 1 | 763 | 51.37% |
| SNAP240719P00018000 | 2024-04-30 2:05PM EDT | 18.00 | 3.25 | 2.88 | 3.70 | -0.32 | -8.96% | 3 | 282 | 60.84% |
| SNAP240719P00019000 | 2024-04-30 3:47PM EDT | 19.00 | 4.10 | 4.10 | 4.55 | -0.50 | -10.87% | 1 | 205 | 52.25% |
| SNAP240719P00020000 | 2024-04-26 3:59PM EDT | 20.00 | 5.55 | 4.45 | 5.90 | 0.00 | - | 10 | 506 | 50.39% |
| SNAP240719P00021000 | 2024-04-26 12:39PM EDT | 21.00 | 6.40 | 4.80 | 7.30 | 0.00 | - | 4 | 4 | 107.91% |
| SNAP240719P00022000 | 2024-04-25 11:59AM EDT | 22.00 | 11.00 | 6.50 | 7.35 | 0.00 | - | 1 | 5 | 72.27% |
| SNAP240719P00023000 | 2024-02-12 1:35PM EDT | 23.00 | 11.06 | 11.05 | 11.15 | 0.00 | - | 1 | 0 | 187.16% |
| SNAP240719P00024000 | 2024-02-07 3:37PM EDT | 24.00 | 12.66 | 11.55 | 11.75 | 0.00 | - | 1,060 | 0 | 177.20% |
| SNAP240719P00025000 | 2024-04-25 10:43AM EDT | 25.00 | 14.05 | 8.50 | 10.15 | 0.00 | - | 1 | 1 | 73.14% |
| SNAP240719P00026000 | 2024-02-29 4:56PM EDT | 26.00 | 14.15 | 14.45 | 15.30 | 0.00 | - | 1 | 0 | 232.03% |
| SNAP240719P00027000 | 2024-02-07 3:32PM EDT | 27.00 | 15.65 | 14.55 | 14.70 | 0.00 | - | 190 | 0 | 192.48% |
| SNAP240719P00028000 | 2024-02-06 11:25AM EDT | 28.00 | 11.35 | 16.10 | 17.20 | 0.00 | - | 2 | 0 | 233.98% |
| SNAP240719P00029000 | 2024-01-29 1:21PM EDT | 29.00 | 12.75 | 17.95 | 18.05 | 0.00 | - | 1 | 0 | 251.07% |
| SNAP240719P00030000 | 2024-04-22 9:45AM EDT | 30.00 | 18.60 | 14.60 | 15.00 | 0.00 | - | 1 | 0 | 71.48% |
| SNAP240719P00031000 | 2024-02-06 10:44AM EDT | 31.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
