Deutsche Märkte geschlossen

Snap Inc. (SNAP)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
25,36-0,11 (-0,43%)
Börsenschluss: 3:59PM EDT

25,37 0,01 (0,04 %)
Nachbörse: 4:04PM EDT

In the money
Anzeigen:ListeStellage
Callsfür25. September 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SNAP200925C000150002020-09-17 12:35PM EDT15.008.7510.3510.450.00-1013285.94%
SNAP200925C000155002020-09-23 10:04AM EDT15.5010.009.759.90+0.16+1.63%129270.31%
SNAP200925C000160002020-09-21 9:52AM EDT16.007.609.359.450.00-1819254.69%
SNAP200925C000165002020-09-21 9:40AM EDT16.506.608.858.950.00-14240.63%
SNAP200925C000170002020-09-17 12:38PM EDT17.006.808.308.400.00-136225.00%
SNAP200925C000175002020-09-23 9:44AM EDT17.508.207.857.95+0.45+5.81%19210.94%
SNAP200925C000180002020-09-10 3:51PM EDT18.005.357.307.450.00-121168.75%
SNAP200925C000185002020-09-15 12:17PM EDT18.505.106.806.900.00-36182.81%
SNAP200925C000195002020-09-22 3:06PM EDT19.505.805.855.950.00-341156.25%
SNAP200925C000200002020-09-23 3:07PM EDT20.005.005.355.45-0.30-5.66%658143.75%
SNAP200925C000210002020-09-22 1:52PM EDT21.004.204.354.50-0.10-2.33%6280131.25%
SNAP200925C000215002020-09-23 2:04PM EDT21.504.003.803.90+0.20+5.26%3439106.25%
SNAP200925C000220002020-09-23 3:49PM EDT22.003.353.353.45-0.10-2.90%2961,00593.75%
SNAP200925C000225002020-09-23 3:49PM EDT22.502.882.912.98-0.08-2.70%7157197.27%
SNAP200925C000230002020-09-23 3:15PM EDT23.002.142.402.45-0.34-13.71%34094878.13%
SNAP200925C000235002020-09-23 3:44PM EDT23.501.961.861.90-0.02-1.01%1,0343,61857.03%
SNAP200925C000250002020-09-23 3:52PM EDT25.000.650.650.66-0.14-17.72%48,81741,28250.20%
SNAP200925C000255002020-09-23 3:53PM EDT25.500.400.370.39-0.09-18.37%42,85723,96649.61%
SNAP200925C000260002020-09-23 3:53PM EDT26.000.210.200.21-0.09-30.00%18,66423,57249.61%
SNAP200925C000270002020-09-23 3:36PM EDT27.000.060.050.06-0.03-33.33%3,1553,53852.34%
SNAP200925C000280002020-09-23 3:27PM EDT28.000.030.020.03-0.02-40.00%10246562.50%
SNAP200925C000285002020-09-23 1:48PM EDT28.500.020.020.03-0.02-50.00%3225571.88%
SNAP200925C000290002020-09-23 2:02PM EDT29.000.030.020.03+0.01+50.00%6733779.69%
SNAP200925C000300002020-09-23 3:34PM EDT30.000.010.010.03-0.01-50.00%1531,13492.19%
SNAP200925C000320002020-09-23 3:53PM EDT32.000.010.000.01-0.01-50.00%46118100.00%
Putsfür25. September 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SNAP200925P000150002020-09-03 3:18PM EDT15.000.050.000.020.00-4344237.50%
SNAP200925P000155002020-09-18 2:58PM EDT15.500.010.000.020.00-20149225.00%
SNAP200925P000160002020-09-18 1:33PM EDT16.000.010.000.010.00-53114193.75%
SNAP200925P000165002020-09-09 11:23AM EDT16.500.040.000.020.00-1235196.88%
SNAP200925P000170002020-09-03 3:13PM EDT17.000.080.000.020.00-615184.38%
SNAP200925P000175002020-09-21 12:08PM EDT17.500.010.000.000.00-104650.00%
SNAP200925P000180002020-09-15 11:42AM EDT18.000.020.000.030.00-143168.75%
SNAP200925P000185002020-09-22 10:44AM EDT18.500.020.000.030.00-1,039536157.81%
SNAP200925P000190002020-09-21 3:59PM EDT19.000.020.000.030.00-698146.88%
SNAP200925P000195002020-09-18 1:36PM EDT19.500.030.000.000.00-115850.00%
SNAP200925P000200002020-09-23 11:47AM EDT20.000.010.000.010.00-202,478106.25%
SNAP200925P000205002020-09-23 9:34AM EDT20.500.010.000.01-0.01-50.00%366896.88%
SNAP200925P000210002020-09-22 3:26PM EDT21.000.010.000.020.00-339093.75%
SNAP200925P000215002020-09-23 3:45PM EDT21.500.010.000.010.00-137378.13%
SNAP200925P000220002020-09-23 2:44PM EDT22.000.020.010.02-0.02-50.00%661,05379.69%
SNAP200925P000225002020-09-23 3:41PM EDT22.500.010.010.020.00-1651,24668.75%
SNAP200925P000230002020-09-23 3:49PM EDT23.000.040.020.030.00-8161,50163.28%
SNAP200925P000235002020-09-23 3:53PM EDT23.500.050.050.06-0.02-28.57%8472,42561.72%
SNAP200925P000240002020-09-23 3:53PM EDT24.000.090.090.11-0.02-18.18%1,7762,47758.20%
SNAP200925P000245002020-09-23 3:53PM EDT24.500.180.170.180.00-1,3561,98854.30%
SNAP200925P000250002020-09-23 3:52PM EDT25.000.330.320.33+0.01+3.13%5,3455,14153.13%
SNAP200925P000255002020-09-23 3:36PM EDT25.500.570.530.55+0.05+9.62%1,47228150.78%
SNAP200925P000260002020-09-23 3:50PM EDT26.000.870.860.88+0.04+4.82%71021452.15%
SNAP200925P000275002020-09-23 3:46PM EDT27.502.152.182.23-0.06-2.71%363566.41%
SNAP200925P000280002020-09-23 3:15PM EDT28.002.932.582.63+0.17+6.16%1080.00%
SNAP200925P000285002020-09-23 3:16PM EDT28.503.403.153.25+0.19+5.92%31685.16%
SNAP200925P000290002020-09-23 3:28PM EDT29.003.703.603.70-1.30-26.00%371268.75%
SNAP200925P000300002020-09-23 3:36PM EDT30.004.704.604.75-0.05-1.05%641102.34%
SNAP200925P000310002020-09-23 12:57PM EDT31.005.305.605.70-0.35-6.19%123396.88%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen