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
2.301,60 -1,30 (-0,06%) EUR/USD
1,0670 -0,0055 (-0,51%) Bitcoin EUR
56.705,20 -3.119,43 (-5,21%)
Snap Inc. (SNAP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:04PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP250117C00001000 | 2024-04-30 3:42PM EDT | 1.00 | 14.22 | 13.30 | 14.50 | +0.39 | +2.82% | 5 | 70 | 303.91% |
| SNAP250117C00002000 | 2024-04-26 12:50PM EDT | 2.00 | 12.85 | 11.65 | 13.25 | 0.00 | - | 1 | 14 | 161.72% |
| SNAP250117C00003000 | 2024-04-26 2:34PM EDT | 3.00 | 11.55 | 11.35 | 12.30 | 0.00 | - | 16 | 376 | 135.35% |
| SNAP250117C00004000 | 2024-04-30 1:28PM EDT | 4.00 | 11.20 | 10.25 | 11.35 | +4.45 | +65.93% | 12 | 131 | 116.99% |
| SNAP250117C00005000 | 2024-04-30 3:54PM EDT | 5.00 | 10.46 | 10.30 | 10.45 | +0.46 | +4.60% | 17 | 4,504 | 100.78% |
| SNAP250117C00006000 | 2024-04-29 3:00PM EDT | 6.00 | 8.98 | 8.70 | 9.60 | 0.00 | - | 1 | 12 | 64.84% |
| SNAP250117C00007000 | 2024-04-26 3:25PM EDT | 7.00 | 8.05 | 7.55 | 8.70 | 0.00 | - | 6 | 9 | 51.95% |
| SNAP250117C00008000 | 2024-04-30 2:51PM EDT | 8.00 | 8.00 | 7.70 | 7.85 | +0.65 | +8.84% | 33 | 2,070 | 81.84% |
| SNAP250117C00009000 | 2024-04-29 3:55PM EDT | 9.00 | 6.50 | 6.80 | 7.10 | -0.05 | -0.76% | 1 | 66 | 76.71% |
| SNAP250117C00010000 | 2024-04-30 2:05PM EDT | 10.00 | 6.40 | 6.05 | 6.35 | +0.60 | +10.34% | 120 | 13,001 | 73.54% |
| SNAP250117C00011000 | 2024-04-30 12:16PM EDT | 11.00 | 5.61 | 5.55 | 5.65 | +0.36 | +6.86% | 10 | 378 | 73.68% |
| SNAP250117C00012000 | 2024-04-30 3:32PM EDT | 12.00 | 5.05 | 4.95 | 5.05 | +0.50 | +10.99% | 8,026 | 14,001 | 72.36% |
| SNAP250117C00013000 | 2024-04-30 12:41PM EDT | 13.00 | 4.30 | 4.35 | 4.45 | +0.25 | +6.17% | 16 | 161 | 70.07% |
| SNAP250117C00014000 | 2024-04-30 11:02AM EDT | 14.00 | 4.00 | 3.80 | 3.95 | +0.32 | +8.70% | 4 | 196 | 68.56% |
| SNAP250117C00015000 | 2024-04-30 3:49PM EDT | 15.00 | 3.50 | 3.40 | 3.50 | +0.40 | +12.90% | 686 | 31,095 | 68.26% |
| SNAP250117C00016000 | 2024-04-30 12:08PM EDT | 16.00 | 3.10 | 3.00 | 3.10 | +0.30 | +10.71% | 73 | 458 | 67.58% |
| SNAP250117C00017000 | 2024-04-30 3:33PM EDT | 17.00 | 2.69 | 2.66 | 2.71 | +0.22 | +8.91% | 48 | 18,827 | 66.85% |
| SNAP250117C00020000 | 2024-04-30 3:25PM EDT | 20.00 | 1.88 | 1.82 | 1.89 | +0.24 | +14.63% | 507 | 20,289 | 65.85% |
| SNAP250117C00022000 | 2024-04-30 3:47PM EDT | 22.00 | 1.50 | 1.42 | 1.47 | +0.17 | +12.78% | 13 | 33,008 | 65.26% |
| SNAP250117C00025000 | 2024-04-30 2:51PM EDT | 25.00 | 1.05 | 0.98 | 1.02 | +0.20 | +23.53% | 286 | 25,900 | 64.70% |
| SNAP250117C00027000 | 2024-04-30 10:33AM EDT | 27.00 | 0.77 | 0.77 | 0.80 | +0.08 | +11.59% | 3 | 305 | 64.40% |
| SNAP250117C00030000 | 2024-04-30 11:27AM EDT | 30.00 | 0.57 | 0.54 | 0.57 | +0.17 | +42.50% | 6 | 1,785 | 64.26% |
| SNAP250117C00032000 | 2024-04-30 9:49AM EDT | 32.00 | 0.46 | 0.43 | 0.46 | +0.08 | +21.05% | 1 | 5,984 | 64.31% |
| SNAP250117C00035000 | 2024-04-30 3:27PM EDT | 35.00 | 0.32 | 0.31 | 0.34 | +0.05 | +18.52% | 19 | 3,269 | 64.45% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP250117P00001000 | 2024-04-25 12:36PM EDT | 1.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 46 | 339 | 140.63% |
| SNAP250117P00002000 | 2024-04-10 1:28PM EDT | 2.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 200 | 700 | 115.63% |
| SNAP250117P00003000 | 2024-04-29 10:58AM EDT | 3.00 | 0.04 | 0.01 | 0.06 | +0.01 | +33.33% | 2 | 849 | 92.19% |
| SNAP250117P00004000 | 2024-04-29 11:20AM EDT | 4.00 | 0.06 | 0.04 | 0.07 | 0.00 | - | 200 | 944 | 81.64% |
| SNAP250117P00005000 | 2024-04-30 12:26PM EDT | 5.00 | 0.10 | 0.10 | 0.13 | -0.01 | -9.09% | 17 | 11,481 | 78.71% |
| SNAP250117P00006000 | 2024-04-25 12:44PM EDT | 6.00 | 0.45 | 0.15 | 0.20 | 0.00 | - | - | 4 | 73.24% |
| SNAP250117P00007000 | 2024-04-26 12:51PM EDT | 7.00 | 0.29 | 0.25 | 0.28 | 0.00 | - | 59 | 48 | 69.24% |
| SNAP250117P00008000 | 2024-04-30 3:57PM EDT | 8.00 | 0.40 | 0.40 | 0.41 | -0.04 | -9.09% | 29 | 19,345 | 66.89% |
| SNAP250117P00009000 | 2024-04-30 2:43PM EDT | 9.00 | 0.58 | 0.56 | 0.60 | -0.06 | -9.38% | 2 | 113 | 64.45% |
| SNAP250117P00010000 | 2024-04-30 3:20PM EDT | 10.00 | 0.82 | 0.80 | 0.84 | -0.05 | -5.75% | 84 | 18,539 | 62.94% |
| SNAP250117P00011000 | 2024-04-30 3:57PM EDT | 11.00 | 1.10 | 1.09 | 1.12 | -0.07 | -5.98% | 10 | 203 | 61.33% |
| SNAP250117P00012000 | 2024-04-30 3:20PM EDT | 12.00 | 1.44 | 1.44 | 1.48 | -0.14 | -8.86% | 64 | 13,544 | 60.25% |
| SNAP250117P00013000 | 2024-04-30 1:22PM EDT | 13.00 | 1.90 | 1.84 | 1.88 | -0.18 | -8.65% | 27 | 62 | 58.94% |
| SNAP250117P00014000 | 2024-04-30 3:57PM EDT | 14.00 | 2.30 | 2.30 | 2.34 | -0.20 | -8.00% | 1,026 | 540 | 57.81% |
| SNAP250117P00015000 | 2024-04-30 3:57PM EDT | 15.00 | 2.84 | 2.83 | 2.86 | -0.21 | -6.89% | 2,456 | 9,027 | 56.98% |
| SNAP250117P00016000 | 2024-04-30 11:57AM EDT | 16.00 | 3.45 | 3.35 | 3.45 | -0.20 | -5.48% | 30 | 138 | 55.71% |
| SNAP250117P00017000 | 2024-04-30 11:13AM EDT | 17.00 | 4.00 | 4.00 | 4.10 | -0.20 | -4.76% | 20 | 3,321 | 55.37% |
| SNAP250117P00020000 | 2024-04-26 1:48PM EDT | 20.00 | 6.39 | 6.10 | 6.20 | 0.00 | - | 5 | 2,632 | 52.34% |
| SNAP250117P00022000 | 2024-04-26 2:52PM EDT | 22.00 | 8.45 | 6.65 | 7.80 | 0.00 | - | 102 | 1,341 | 51.90% |
| SNAP250117P00025000 | 2024-04-26 9:30AM EDT | 25.00 | 10.86 | 9.25 | 10.35 | 0.00 | - | 1 | 989 | 48.15% |
| SNAP250117P00027000 | 2024-04-25 3:51PM EDT | 27.00 | 15.65 | 10.20 | 12.20 | 0.00 | - | 50 | 61 | 46.97% |
| SNAP250117P00030000 | 2024-04-25 10:55AM EDT | 30.00 | 19.10 | 14.55 | 15.05 | 0.00 | - | 1 | 4 | 44.24% |
| SNAP250117P00032000 | 2024-04-25 2:14PM EDT | 32.00 | 20.55 | 16.70 | 18.20 | 0.00 | - | 1 | 1 | 66.31% |
| SNAP250117P00035000 | 2024-04-04 3:56PM EDT | 35.00 | 23.96 | 18.10 | 21.00 | 0.00 | - | 22 | 0 | 87.84% |
