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
2.297,60 -5,30 (-0,23%) EUR/USD
1,0661 -0,0011 (-0,11%) Bitcoin EUR
56.364,69 -3.333,65 (-5,58%)
Snap Inc. (SNAP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:04PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240920C00003000 | 2024-02-12 11:44AM EDT | 3.00 | 9.10 | 8.85 | 10.05 | 0.00 | - | 2 | 2 | 0.00% |
| SNAP240920C00004000 | 2024-01-30 11:48AM EDT | 4.00 | 12.83 | 7.25 | 7.40 | 0.00 | - | - | 2 | 0.00% |
| SNAP240920C00005000 | 2024-04-30 10:15AM EDT | 5.00 | 10.33 | 9.40 | 11.05 | +0.54 | +5.52% | 4 | 10 | 116.80% |
| SNAP240920C00006000 | 2024-04-29 1:51PM EDT | 6.00 | 8.85 | 9.20 | 10.30 | 0.00 | - | 1 | 22 | 148.44% |
| SNAP240920C00007000 | 2024-04-26 9:51AM EDT | 7.00 | 7.43 | 8.25 | 9.20 | 0.00 | - | 12 | 16 | 125.68% |
| SNAP240920C00008000 | 2024-04-25 3:51PM EDT | 8.00 | 4.28 | 7.30 | 7.45 | 0.00 | - | 1 | 33 | 84.77% |
| SNAP240920C00009000 | 2024-04-26 9:48AM EDT | 9.00 | 5.80 | 6.10 | 6.95 | 0.00 | - | 20 | 641 | 81.35% |
| SNAP240920C00010000 | 2024-04-30 12:16PM EDT | 10.00 | 5.61 | 5.05 | 5.70 | +0.39 | +7.47% | 14 | 315 | 60.35% |
| SNAP240920C00011000 | 2024-04-30 9:49AM EDT | 11.00 | 5.00 | 4.80 | 4.90 | +0.44 | +9.65% | 4 | 715 | 71.09% |
| SNAP240920C00012000 | 2024-04-30 2:15PM EDT | 12.00 | 4.23 | 4.10 | 4.20 | +0.51 | +13.71% | 21 | 1,088 | 69.29% |
| SNAP240920C00013000 | 2024-04-30 11:54AM EDT | 13.00 | 3.55 | 3.45 | 3.55 | +0.45 | +14.52% | 8 | 627 | 67.24% |
| SNAP240920C00014000 | 2024-04-30 2:46PM EDT | 14.00 | 3.05 | 2.90 | 3.15 | +0.38 | +14.23% | 109 | 1,617 | 68.51% |
| SNAP240920C00015000 | 2024-04-30 3:46PM EDT | 15.00 | 2.49 | 2.44 | 2.47 | +0.36 | +16.90% | 82 | 1,070 | 65.23% |
| SNAP240920C00016000 | 2024-04-30 3:55PM EDT | 16.00 | 2.04 | 2.02 | 2.05 | +0.20 | +10.87% | 163 | 1,516 | 64.45% |
| SNAP240920C00017000 | 2024-04-30 2:59PM EDT | 17.00 | 1.75 | 1.67 | 1.69 | +0.15 | +9.37% | 76 | 1,769 | 63.87% |
| SNAP240920C00018000 | 2024-04-30 3:50PM EDT | 18.00 | 1.42 | 1.37 | 1.40 | +0.12 | +9.23% | 116 | 1,265 | 63.53% |
| SNAP240920C00019000 | 2024-04-30 3:55PM EDT | 19.00 | 1.14 | 1.13 | 1.16 | +0.11 | +10.68% | 14 | 782 | 63.43% |
| SNAP240920C00020000 | 2024-04-30 11:48AM EDT | 20.00 | 0.93 | 0.92 | 0.95 | +0.10 | +12.05% | 265 | 3,809 | 63.09% |
| SNAP240920C00021000 | 2024-04-30 3:38PM EDT | 21.00 | 0.78 | 0.76 | 0.78 | +0.16 | +25.81% | 3 | 835 | 63.04% |
| SNAP240920C00022000 | 2024-04-30 1:13PM EDT | 22.00 | 0.58 | 0.62 | 0.64 | +0.01 | +1.75% | 9 | 542 | 62.89% |
| SNAP240920C00023000 | 2024-04-26 2:00PM EDT | 23.00 | 0.52 | 0.50 | 0.53 | 0.00 | - | 11 | 574 | 62.74% |
| SNAP240920C00024000 | 2024-04-29 12:05PM EDT | 24.00 | 0.45 | 0.42 | 0.44 | +0.07 | +18.42% | 11 | 150 | 62.99% |
| SNAP240920C00025000 | 2024-04-30 1:33PM EDT | 25.00 | 0.33 | 0.35 | 0.37 | 0.00 | - | 51 | 168 | 63.28% |
| SNAP240920C00026000 | 2024-04-29 9:30AM EDT | 26.00 | 0.27 | 0.29 | 0.31 | 0.00 | - | 1 | 57 | 63.48% |
| SNAP240920C00027000 | 2024-04-30 9:40AM EDT | 27.00 | 0.23 | 0.24 | 0.26 | +0.01 | +4.55% | 10 | 35 | 63.67% |
| SNAP240920C00028000 | 2024-02-02 2:01PM EDT | 28.00 | 0.98 | 0.11 | 0.13 | 0.00 | - | 5 | 10 | 57.03% |
| SNAP240920C00029000 | 2024-04-26 3:37PM EDT | 29.00 | 0.17 | 0.17 | 0.20 | 0.00 | - | 3 | 1 | 64.65% |
| SNAP240920C00030000 | 2024-04-30 9:49AM EDT | 30.00 | 0.16 | 0.15 | 0.17 | +0.06 | +60.00% | 1 | 375 | 65.23% |
| SNAP240920C00031000 | 2024-04-26 1:00PM EDT | 31.00 | 0.15 | 0.13 | 0.15 | 0.00 | - | 13 | 266 | 65.82% |
| SNAP240920C00032000 | 2024-04-29 9:54AM EDT | 32.00 | 0.12 | 0.11 | 0.13 | +0.04 | +50.00% | 6 | 974 | 66.02% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240920P00003000 | 2024-04-08 12:13PM EDT | 3.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 821 | 50.00% |
| SNAP240920P00004000 | 2024-04-22 2:45PM EDT | 4.00 | 0.04 | 0.00 | 0.37 | 0.00 | - | 30 | 830 | 140.63% |
| SNAP240920P00005000 | 2024-04-17 11:14AM EDT | 5.00 | 0.11 | 0.00 | 0.70 | 0.00 | - | 3 | 320 | 139.45% |
| SNAP240920P00006000 | 2024-04-30 9:45AM EDT | 6.00 | 0.02 | 0.01 | 0.06 | -0.07 | -77.78% | 60 | 3,724 | 73.05% |
| SNAP240920P00007000 | 2024-04-29 2:31PM EDT | 7.00 | 0.08 | 0.05 | 0.08 | 0.00 | - | 11 | 4,979 | 68.75% |
| SNAP240920P00008000 | 2024-04-29 10:58AM EDT | 8.00 | 0.14 | 0.10 | 0.13 | +0.03 | +27.27% | 5 | 3,888 | 65.23% |
| SNAP240920P00009000 | 2024-04-30 3:10PM EDT | 9.00 | 0.22 | 0.20 | 0.22 | -0.03 | -12.00% | 15 | 6,810 | 63.48% |
| SNAP240920P00010000 | 2024-04-30 3:38PM EDT | 10.00 | 0.33 | 0.34 | 0.36 | -0.12 | -26.67% | 13 | 2,221 | 61.82% |
| SNAP240920P00011000 | 2024-04-30 11:03AM EDT | 11.00 | 0.52 | 0.54 | 0.56 | -0.09 | -14.75% | 3 | 9,435 | 60.45% |
| SNAP240920P00012000 | 2024-04-30 11:12AM EDT | 12.00 | 0.80 | 0.80 | 0.83 | -0.25 | -23.81% | 12 | 1,565 | 59.13% |
| SNAP240920P00013000 | 2024-04-30 12:40PM EDT | 13.00 | 1.17 | 1.15 | 1.19 | -0.12 | -9.30% | 12 | 1,136 | 58.50% |
| SNAP240920P00014000 | 2024-04-30 2:03PM EDT | 14.00 | 1.52 | 1.56 | 1.61 | -0.34 | -18.28% | 46 | 656 | 57.32% |
| SNAP240920P00015000 | 2024-04-30 2:25PM EDT | 15.00 | 2.05 | 2.06 | 2.10 | -0.16 | -7.24% | 222 | 856 | 56.40% |
| SNAP240920P00016000 | 2024-04-30 3:00PM EDT | 16.00 | 2.62 | 2.64 | 2.67 | -0.30 | -10.27% | 79 | 912 | 55.66% |
| SNAP240920P00017000 | 2024-04-30 3:55PM EDT | 17.00 | 3.25 | 3.25 | 3.35 | -0.30 | -8.45% | 27 | 517 | 55.03% |
| SNAP240920P00018000 | 2024-04-30 2:58PM EDT | 18.00 | 3.90 | 3.95 | 4.05 | -0.55 | -12.36% | 21 | 92 | 54.20% |
| SNAP240920P00019000 | 2024-04-24 9:56AM EDT | 19.00 | 8.05 | 4.70 | 4.80 | 0.00 | - | 1 | 171 | 53.27% |
| SNAP240920P00020000 | 2024-04-26 9:40AM EDT | 20.00 | 6.35 | 5.45 | 5.60 | 0.00 | - | 4 | 334 | 51.47% |
| SNAP240920P00021000 | 2024-04-26 12:52PM EDT | 21.00 | 6.55 | 6.30 | 6.40 | -0.15 | -2.24% | 1 | 238 | 51.76% |
| SNAP240920P00022000 | 2024-04-25 10:25AM EDT | 22.00 | 11.15 | 7.15 | 7.30 | 0.00 | - | 1 | 152 | 51.95% |
| SNAP240920P00023000 | 2024-04-26 9:34AM EDT | 23.00 | 8.65 | 7.05 | 9.00 | 0.00 | - | 96 | 67 | 81.25% |
| SNAP240920P00024000 | 2024-04-19 10:33AM EDT | 24.00 | 12.35 | 9.00 | 9.65 | 0.00 | - | 1 | 8 | 60.64% |
| SNAP240920P00025000 | 2024-04-25 11:23AM EDT | 25.00 | 13.95 | 9.95 | 10.80 | 0.00 | - | 50 | 52 | 66.36% |
| SNAP240920P00026000 | 2024-04-18 3:11PM EDT | 26.00 | 14.50 | 10.90 | 11.05 | 0.00 | - | 6 | 3 | 50.10% |
| SNAP240920P00027000 | 2024-02-06 4:49PM EDT | 27.00 | 10.40 | 15.10 | 15.20 | 0.00 | - | 2 | 0 | 158.11% |
| SNAP240920P00028000 | 2024-01-26 3:23PM EDT | 28.00 | 11.90 | 17.15 | 17.25 | 0.00 | - | 3 | 0 | 189.70% |
| SNAP240920P00029000 | 2024-04-25 12:38PM EDT | 29.00 | 17.90 | 13.60 | 14.75 | 0.00 | - | 7 | 5 | 67.58% |
| SNAP240920P00030000 | 2024-02-07 3:35PM EDT | 30.00 | 18.75 | 16.60 | 17.65 | 0.00 | - | 64 | 0 | 140.33% |
| SNAP240920P00031000 | 2024-04-19 9:55AM EDT | 31.00 | 19.15 | 14.50 | 17.40 | 0.00 | - | 1 | 0 | 121.92% |
| SNAP240920P00032000 | 2024-02-07 3:28PM EDT | 32.00 | 20.74 | 19.55 | 19.65 | 0.00 | - | 110 | 0 | 159.57% |
