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
2.295,20 -7,70 (-0,33%) EUR/USD
1,0660 -0,0013 (-0,12%) Bitcoin EUR
56.469,47 -3.237,70 (-5,42%)
Snap Inc. (SNAP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:04PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240816C00003000 | 2024-04-26 11:16AM EDT | 3.00 | 11.40 | 11.45 | 12.95 | 0.00 | - | 4 | 5 | 187.11% |
| SNAP240816C00004000 | 2024-02-12 10:40AM EDT | 4.00 | 7.60 | 7.70 | 8.55 | 0.00 | - | 1 | 4 | 0.00% |
| SNAP240816C00005000 | 2024-04-25 2:26PM EDT | 5.00 | 6.67 | 9.70 | 10.60 | 0.00 | - | 5 | 10 | 119.53% |
| SNAP240816C00006000 | 2024-04-25 3:35PM EDT | 6.00 | 5.75 | 9.15 | 9.75 | 0.00 | - | 200 | 87 | 141.99% |
| SNAP240816C00007000 | 2024-04-26 9:30AM EDT | 7.00 | 7.50 | 8.15 | 8.95 | 0.00 | - | 55 | 45 | 130.47% |
| SNAP240816C00008000 | 2024-04-29 9:34AM EDT | 8.00 | 6.25 | 7.25 | 7.40 | 0.00 | - | 1 | 105 | 92.97% |
| SNAP240816C00009000 | 2024-04-26 11:02AM EDT | 9.00 | 5.52 | 6.30 | 6.45 | 0.00 | - | 4 | 870 | 82.81% |
| SNAP240816C00010000 | 2024-04-30 2:06PM EDT | 10.00 | 5.61 | 5.45 | 6.10 | +0.56 | +11.09% | 2 | 342 | 93.16% |
| SNAP240816C00011000 | 2024-04-30 1:28PM EDT | 11.00 | 4.63 | 4.65 | 4.75 | +0.23 | +5.23% | 11 | 2,508 | 74.51% |
| SNAP240816C00012000 | 2024-04-30 9:42AM EDT | 12.00 | 3.92 | 3.95 | 4.00 | +0.37 | +10.42% | 2 | 5,068 | 72.56% |
| SNAP240816C00013000 | 2024-04-30 2:53PM EDT | 13.00 | 3.45 | 3.25 | 3.35 | +0.60 | +21.05% | 93 | 10,697 | 70.17% |
| SNAP240816C00014000 | 2024-04-30 3:39PM EDT | 14.00 | 2.78 | 2.52 | 2.79 | +0.42 | +17.80% | 28 | 11,438 | 66.60% |
| SNAP240816C00015000 | 2024-04-30 3:41PM EDT | 15.00 | 2.25 | 2.23 | 2.26 | +0.35 | +18.42% | 981 | 9,177 | 68.46% |
| SNAP240816C00016000 | 2024-04-30 3:55PM EDT | 16.00 | 1.83 | 1.81 | 1.84 | +0.29 | +18.83% | 7,638 | 6,942 | 67.72% |
| SNAP240816C00017000 | 2024-04-30 3:55PM EDT | 17.00 | 1.48 | 1.46 | 1.49 | +0.26 | +21.31% | 237 | 6,219 | 67.19% |
| SNAP240816C00018000 | 2024-04-30 3:16PM EDT | 18.00 | 1.24 | 1.17 | 1.20 | +0.28 | +29.17% | 91 | 4,954 | 66.75% |
| SNAP240816C00019000 | 2024-04-30 3:07PM EDT | 19.00 | 0.99 | 0.94 | 0.97 | +0.02 | +2.06% | 19 | 751 | 66.65% |
| SNAP240816C00020000 | 2024-04-30 12:33PM EDT | 20.00 | 0.72 | 0.75 | 0.78 | +0.03 | +4.35% | 518 | 3,786 | 66.50% |
| SNAP240816C00021000 | 2024-04-30 9:44AM EDT | 21.00 | 0.67 | 0.60 | 0.63 | +0.13 | +24.07% | 22 | 1,156 | 66.50% |
| SNAP240816C00022000 | 2024-04-30 3:51PM EDT | 22.00 | 0.51 | 0.48 | 0.51 | +0.08 | +18.60% | 6 | 1,250 | 66.60% |
| SNAP240816C00023000 | 2024-04-30 3:28PM EDT | 23.00 | 0.41 | 0.38 | 0.42 | +0.06 | +17.14% | 41 | 91 | 66.70% |
| SNAP240816C00024000 | 2024-04-26 12:42PM EDT | 24.00 | 0.35 | 0.32 | 0.34 | 0.00 | - | 1 | 69 | 67.29% |
| SNAP240816C00025000 | 2024-04-30 10:02AM EDT | 25.00 | 0.28 | 0.26 | 0.28 | -0.01 | -3.45% | 10 | 644 | 67.58% |
| SNAP240816C00026000 | 2024-04-18 9:58AM EDT | 26.00 | 0.24 | 0.21 | 0.24 | +0.09 | +60.00% | 5 | 24 | 68.16% |
| SNAP240816C00027000 | 2024-04-01 2:32PM EDT | 27.00 | 0.09 | 0.17 | 0.20 | 0.00 | - | 60 | 76 | 68.46% |
| SNAP240816C00028000 | 2024-04-18 11:55AM EDT | 28.00 | 0.12 | 0.14 | 0.17 | 0.00 | - | 10 | 385 | 68.95% |
| SNAP240816C00029000 | 2024-04-26 11:54AM EDT | 29.00 | 0.13 | 0.12 | 0.14 | 0.00 | - | 12 | 582 | 69.34% |
| SNAP240816C00030000 | 2024-04-18 9:35AM EDT | 30.00 | 0.11 | 0.10 | 0.12 | +0.02 | +22.22% | 20 | 270 | 69.92% |
| SNAP240816C00031000 | 2024-04-09 11:46AM EDT | 31.00 | 0.10 | 0.09 | 0.12 | +0.04 | +66.67% | 1 | 523 | 71.88% |
| SNAP240816C00032000 | 2024-04-30 10:39AM EDT | 32.00 | 0.06 | 0.07 | 0.11 | -0.04 | -40.00% | 1 | 427 | 72.27% |
| SNAP240816C00035000 | 2024-04-26 11:27AM EDT | 35.00 | 0.06 | 0.04 | 0.07 | 0.00 | - | 401 | 804 | 73.05% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240816P00003000 | 2024-03-11 9:46AM EDT | 3.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| SNAP240816P00004000 | 2024-04-25 12:33PM EDT | 4.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1,440 | 2,177 | 109.38% |
| SNAP240816P00005000 | 2024-04-16 9:30AM EDT | 5.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 1 | 291 | 87.50% |
| SNAP240816P00006000 | 2024-04-30 12:12PM EDT | 6.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 502 | 1,632 | 93.36% |
| SNAP240816P00007000 | 2024-04-29 2:31PM EDT | 7.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 10 | 10,503 | 72.66% |
| SNAP240816P00008000 | 2024-04-30 2:26PM EDT | 8.00 | 0.10 | 0.08 | 0.10 | -0.01 | -9.09% | 10 | 1,611 | 71.09% |
| SNAP240816P00009000 | 2024-04-30 12:19PM EDT | 9.00 | 0.17 | 0.15 | 0.17 | -0.03 | -15.00% | 13 | 3,045 | 67.97% |
| SNAP240816P00010000 | 2024-04-30 2:01PM EDT | 10.00 | 0.28 | 0.27 | 0.29 | -0.05 | -15.15% | 12 | 3,084 | 66.21% |
| SNAP240816P00011000 | 2024-04-30 9:40AM EDT | 11.00 | 0.48 | 0.44 | 0.47 | -0.05 | -9.43% | 27 | 5,100 | 64.55% |
| SNAP240816P00012000 | 2024-04-30 3:00PM EDT | 12.00 | 0.69 | 0.69 | 0.83 | -0.11 | -13.75% | 414 | 1,753 | 65.72% |
| SNAP240816P00013000 | 2024-04-30 3:30PM EDT | 13.00 | 0.99 | 1.01 | 1.04 | -0.14 | -12.39% | 950 | 4,488 | 62.01% |
| SNAP240816P00014000 | 2024-04-30 3:59PM EDT | 14.00 | 1.43 | 1.43 | 1.45 | -0.14 | -8.92% | 31 | 3,242 | 61.23% |
| SNAP240816P00015000 | 2024-04-30 3:47PM EDT | 15.00 | 1.90 | 1.92 | 1.94 | -0.21 | -9.95% | 624 | 2,694 | 60.25% |
| SNAP240816P00016000 | 2024-04-30 1:31PM EDT | 16.00 | 2.51 | 2.50 | 2.53 | -0.19 | -7.04% | 6 | 1,043 | 59.77% |
| SNAP240816P00017000 | 2024-04-30 3:20PM EDT | 17.00 | 3.10 | 3.10 | 3.20 | -0.50 | -13.89% | 119 | 2,161 | 58.64% |
| SNAP240816P00018000 | 2024-04-30 10:40AM EDT | 18.00 | 3.95 | 3.80 | 3.90 | -0.20 | -4.82% | 2 | 173 | 57.42% |
| SNAP240816P00019000 | 2024-04-29 10:40AM EDT | 19.00 | 4.90 | 4.55 | 4.65 | 0.00 | - | 1 | 72 | 55.86% |
| SNAP240816P00020000 | 2024-04-30 9:39AM EDT | 20.00 | 5.60 | 5.05 | 5.45 | -0.38 | -6.35% | 1 | 434 | 56.25% |
| SNAP240816P00021000 | 2024-04-18 1:57PM EDT | 21.00 | 9.55 | 6.20 | 6.30 | 0.00 | - | 60 | 88 | 52.34% |
| SNAP240816P00022000 | 2024-04-26 2:24PM EDT | 22.00 | 7.58 | 7.10 | 7.20 | 0.00 | - | 1 | 88 | 51.17% |
| SNAP240816P00023000 | 2024-04-24 12:10PM EDT | 23.00 | 12.05 | 8.00 | 8.15 | 0.00 | - | 8 | 8 | 55.37% |
| SNAP240816P00024000 | 2024-04-24 11:56AM EDT | 24.00 | 13.00 | 8.95 | 9.25 | 0.00 | - | 1 | 1 | 55.47% |
| SNAP240816P00025000 | 2024-04-19 10:30AM EDT | 25.00 | 13.35 | 9.90 | 10.05 | 0.00 | - | 5 | 5 | 54.49% |
| SNAP240816P00026000 | 2024-01-29 11:00AM EDT | 26.00 | 10.05 | 14.65 | 15.05 | 0.00 | - | 6 | 0 | 198.97% |
| SNAP240816P00027000 | 2024-01-29 10:38AM EDT | 27.00 | 10.95 | 0.00 | 17.25 | 0.00 | - | 1 | 0 | 246.68% |
| SNAP240816P00028000 | 2024-01-29 10:39AM EDT | 28.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SNAP240816P00029000 | 2024-04-17 1:26PM EDT | 29.00 | 18.45 | 12.35 | 14.60 | 0.00 | - | 1 | 0 | 101.66% |
| SNAP240816P00030000 | 2024-01-26 10:40AM EDT | 30.00 | 13.50 | 18.30 | 19.25 | 0.00 | - | 5 | 0 | 212.99% |
| SNAP240816P00031000 | 2024-01-25 2:29PM EDT | 31.00 | 14.75 | 19.95 | 20.25 | 0.00 | - | 1 | 0 | 226.51% |
| SNAP240816P00032000 | 2024-02-06 4:53PM EDT | 32.00 | 14.90 | 20.10 | 20.20 | 0.00 | - | 2 | 0 | 200.78% |
| SNAP240816P00035000 | 2024-02-08 1:10PM EDT | 35.00 | 23.75 | 22.55 | 23.20 | 0.00 | - | 11 | 0 | 201.61% |
