Deutsche Märkte öffnen in 34 Minuten

Snap Inc. (SNAP)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
73,38-0,12 (-0,16%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür6. August 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SNAP210806C000350002021-07-23 2:48PM EDT35.0043.500.000.000.00-200.00%
SNAP210806C000400002021-07-27 10:37AM EDT40.0034.350.000.000.00-200.00%
SNAP210806C000450002021-07-30 10:05AM EDT45.0030.000.000.000.00-200.00%
SNAP210806C000460002021-07-30 1:55PM EDT46.0028.850.000.000.00-300.00%
SNAP210806C000470002021-07-30 11:12AM EDT47.0028.350.000.000.00-100.00%
SNAP210806C000480002021-07-30 12:51PM EDT48.0027.650.000.000.00-300.00%
SNAP210806C000490002021-07-30 2:24PM EDT49.0023.400.000.000.00-200.00%
SNAP210806C000500002021-07-30 2:17PM EDT50.0024.800.000.000.00-1500.00%
SNAP210806C000510002021-08-02 9:56AM EDT51.0024.050.000.000.00-400.00%
SNAP210806C000520002021-07-29 3:01PM EDT52.0024.000.000.000.00-200.00%
SNAP210806C000530002021-08-03 2:01PM EDT53.0019.000.000.000.00-500.00%
SNAP210806C000540002021-08-03 9:42AM EDT54.0020.550.000.000.00-200.00%
SNAP210806C000550002021-08-03 12:41PM EDT55.0018.000.000.000.00-2500.00%
SNAP210806C000555002021-07-27 9:45AM EDT55.5019.650.000.000.00-300.00%
SNAP210806C000560002021-08-02 9:56AM EDT56.0018.950.000.000.00-800.00%
SNAP210806C000565002021-08-03 9:43AM EDT56.5018.350.000.000.00-100.00%
SNAP210806C000570002021-07-23 3:38PM EDT57.0021.120.000.000.00-100.00%
SNAP210806C000575002021-08-03 10:59AM EDT57.5015.550.000.000.00-100.00%
SNAP210806C000580002021-08-03 1:21PM EDT58.0014.450.000.000.00-200.00%
SNAP210806C000585002021-07-30 9:52AM EDT58.5017.100.000.000.00-300.00%
SNAP210806C000590002021-07-28 3:04PM EDT59.0014.350.000.000.00-800.00%
SNAP210806C000595002021-07-28 9:34AM EDT59.5013.450.000.000.00-100.00%
SNAP210806C000600002021-08-03 1:44PM EDT60.0012.200.000.000.00-66000.00%
SNAP210806C000605002021-07-30 9:43AM EDT60.5014.450.000.000.00-300.00%
SNAP210806C000610002021-08-03 2:49PM EDT61.0011.550.000.000.00-1700.00%
SNAP210806C000615002021-08-02 9:56AM EDT61.5013.600.000.000.00-100.00%
SNAP210806C000620002021-08-02 9:56AM EDT62.0013.100.000.000.00-900.00%
SNAP210806C000625002021-08-03 1:02PM EDT62.5010.400.000.000.00-700.00%
SNAP210806C000630002021-08-03 11:13AM EDT63.009.850.000.000.00-1900.00%
SNAP210806C000635002021-08-03 11:19AM EDT63.509.050.000.000.00-2200.00%
SNAP210806C000640002021-08-03 11:10AM EDT64.008.550.000.000.00-1500.00%
SNAP210806C000645002021-08-03 9:43AM EDT64.508.900.000.000.00-1000.00%
SNAP210806C000650002021-08-03 3:52PM EDT65.008.400.000.000.00-8700.00%
SNAP210806C000655002021-08-03 10:09AM EDT65.507.500.000.000.00-1100.00%
SNAP210806C000660002021-08-02 9:56AM EDT66.008.910.000.000.00-1300.00%
SNAP210806C000665002021-07-30 10:26AM EDT66.508.670.000.000.00-200.00%
SNAP210806C000670002021-08-02 1:13PM EDT67.008.100.000.000.00-100.00%
SNAP210806C000675002021-08-03 3:17PM EDT67.505.200.000.000.00-1800.00%
SNAP210806C000680002021-08-03 3:33PM EDT68.004.950.000.000.00-1000.00%
SNAP210806C000685002021-08-03 11:06AM EDT68.504.140.000.000.00-2600.00%
SNAP210806C000690002021-08-03 3:35PM EDT69.004.130.000.000.00-1100.00%
SNAP210806C000695002021-08-03 1:13PM EDT69.503.450.000.000.00-600.00%
SNAP210806C000700002021-08-03 3:20PM EDT70.003.120.000.000.00-10100.00%
SNAP210806C000705002021-08-03 2:36PM EDT70.503.350.000.000.00-1300.00%
SNAP210806C000710002021-08-03 3:56PM EDT71.002.830.000.000.00-30100.00%
SNAP210806C000715002021-08-03 3:31PM EDT71.502.100.000.000.00-4800.00%
SNAP210806C000720002021-08-03 3:52PM EDT72.002.150.000.000.00-3,05100.00%
SNAP210806C000725002021-08-03 3:59PM EDT72.501.820.000.000.00-1,36100.00%
SNAP210806C000730002021-08-03 3:59PM EDT73.001.550.000.000.00-3,89400.00%
SNAP210806C000735002021-08-03 3:58PM EDT73.501.330.000.000.00-3,04400.78%
SNAP210806C000740002021-08-03 3:59PM EDT74.001.110.000.000.00-3,55603.13%
SNAP210806C000745002021-08-03 3:59PM EDT74.500.930.000.000.00-1,17006.25%
SNAP210806C000750002021-08-03 3:59PM EDT75.000.770.000.000.00-5,22406.25%
SNAP210806C000755002021-08-03 3:58PM EDT75.500.620.000.000.00-1,09406.25%
SNAP210806C000760002021-08-03 3:59PM EDT76.000.530.000.000.00-2,886012.50%
SNAP210806C000765002021-08-03 3:43PM EDT76.500.420.000.000.00-672012.50%
SNAP210806C000770002021-08-03 3:59PM EDT77.000.370.000.000.00-2,472012.50%
SNAP210806C000775002021-08-03 3:52PM EDT77.500.300.000.000.00-172012.50%
SNAP210806C000780002021-08-03 3:52PM EDT78.000.250.000.000.00-806012.50%
SNAP210806C000785002021-08-03 3:53PM EDT78.500.230.000.000.00-173025.00%
SNAP210806C000790002021-08-03 3:56PM EDT79.000.180.000.000.00-198025.00%
SNAP210806C000795002021-08-03 2:45PM EDT79.500.130.000.000.00-59025.00%
SNAP210806C000800002021-08-03 3:57PM EDT80.000.150.000.000.00-4,488025.00%
SNAP210806C000805002021-08-03 3:45PM EDT80.500.110.000.000.00-54025.00%
SNAP210806C000810002021-08-03 3:56PM EDT81.000.110.000.000.00-295025.00%
SNAP210806C000815002021-08-03 3:57PM EDT81.500.100.000.000.00-716025.00%
SNAP210806C000820002021-08-03 3:53PM EDT82.000.100.000.000.00-57025.00%
SNAP210806C000825002021-08-03 10:30AM EDT82.500.090.000.000.00-204025.00%
SNAP210806C000830002021-08-03 3:59PM EDT83.000.070.000.000.00-1,298025.00%
SNAP210806C000840002021-08-03 9:43AM EDT84.000.070.000.000.00-11025.00%
SNAP210806C000850002021-08-03 3:42PM EDT85.000.050.000.000.00-200050.00%
SNAP210806C000860002021-08-03 9:55AM EDT86.000.050.000.000.00-43050.00%
SNAP210806C000870002021-08-03 3:08PM EDT87.000.030.000.000.00-887050.00%
SNAP210806C000880002021-08-03 3:45PM EDT88.000.030.000.000.00-311050.00%
SNAP210806C000890002021-08-03 3:43PM EDT89.000.030.000.000.00-71050.00%
SNAP210806C000900002021-08-03 3:06PM EDT90.000.020.000.000.00-36050.00%
SNAP210806C000910002021-07-30 10:04AM EDT91.000.080.000.000.00-2050.00%
SNAP210806C000920002021-08-03 3:29PM EDT92.000.010.000.000.00-4050.00%
SNAP210806C000930002021-08-03 10:58AM EDT93.000.030.000.000.00-17050.00%
SNAP210806C000940002021-08-03 11:01AM EDT94.000.030.000.000.00-20050.00%
SNAP210806C000950002021-08-03 10:38AM EDT95.000.030.000.000.00-171050.00%
SNAP210806C000980002021-07-29 9:39AM EDT98.000.060.000.000.00--050.00%
SNAP210806C000990002021-08-02 3:06PM EDT99.000.020.000.000.00-6050.00%
SNAP210806C001000002021-08-03 3:29PM EDT100.000.010.000.000.00-51050.00%
SNAP210806C001010002021-07-29 12:54PM EDT101.000.070.000.000.00-5050.00%
SNAP210806C001020002021-08-02 12:38PM EDT102.000.020.000.000.00-60050.00%
SNAP210806C001050002021-07-30 12:30PM EDT105.000.050.000.000.00-11050.00%
SNAP210806C001060002021-07-30 10:52AM EDT106.000.040.000.000.00-10050.00%
SNAP210806C001070002021-07-30 1:27PM EDT107.000.030.000.000.00-21050.00%
SNAP210806C001080002021-08-02 12:04PM EDT108.000.020.000.000.00-2050.00%
SNAP210806C001090002021-08-03 11:00AM EDT109.000.010.000.000.00-111050.00%
SNAP210806C001100002021-08-02 9:53AM EDT110.000.010.000.000.00-1050.00%
SNAP210806C001110002021-08-02 1:12PM EDT111.000.010.000.000.00-113050.00%
SNAP210806C001120002021-07-30 10:50AM EDT112.000.020.010.000.00-100156.25%
SNAP210806C001130002021-08-02 12:19PM EDT113.000.010.000.000.00-10050.00%
SNAP210806C001140002021-07-29 9:51AM EDT114.000.020.000.000.00-8050.00%
SNAP210806C001150002021-08-02 11:31AM EDT115.000.010.000.000.00-169050.00%
Putsfür6. August 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SNAP210806P000300002021-07-26 9:50AM EDT30.000.010.000.000.00-1050.00%
SNAP210806P000350002021-07-26 9:52AM EDT35.000.010.000.000.00-5000100.00%
SNAP210806P000400002021-08-02 11:39AM EDT40.000.010.000.000.00-1050.00%
SNAP210806P000450002021-07-30 3:49PM EDT45.000.010.000.000.00-151050.00%
SNAP210806P000460002021-07-30 3:59PM EDT46.000.010.000.000.00-170050.00%
SNAP210806P000470002021-07-29 2:53PM EDT47.000.020.000.000.00--050.00%
SNAP210806P000480002021-07-30 3:21PM EDT48.000.020.000.000.00-11050.00%
SNAP210806P000490002021-08-02 3:15PM EDT49.000.010.000.000.00-461050.00%
SNAP210806P000500002021-08-03 2:22PM EDT50.000.010.000.000.00-243050.00%
SNAP210806P000510002021-08-03 10:58AM EDT51.000.020.010.000.00-4300140.63%
SNAP210806P000520002021-08-03 3:55PM EDT52.000.010.000.000.00-557050.00%
SNAP210806P000530002021-08-03 11:55AM EDT53.000.010.000.000.00-102050.00%
SNAP210806P000540002021-08-03 2:23PM EDT54.000.020.000.000.00-31050.00%
SNAP210806P000550002021-08-03 11:55AM EDT55.000.010.000.000.00-499050.00%
SNAP210806P000555002021-08-03 2:01PM EDT55.500.010.000.000.00-1,219050.00%
SNAP210806P000560002021-08-03 11:47AM EDT56.000.020.000.000.00-13050.00%
SNAP210806P000565002021-07-30 1:25PM EDT56.500.040.000.000.00-187050.00%
SNAP210806P000570002021-08-03 3:56PM EDT57.000.030.000.000.00-23050.00%
SNAP210806P000575002021-08-03 2:27PM EDT57.500.030.000.000.00-73050.00%
SNAP210806P000580002021-08-03 3:49PM EDT58.000.020.000.000.00-194050.00%
SNAP210806P000585002021-08-03 3:41PM EDT58.500.030.000.000.00-32050.00%
SNAP210806P000590002021-08-03 2:25PM EDT59.000.040.000.000.00-133050.00%
SNAP210806P000595002021-07-28 10:16AM EDT59.500.050.000.000.00-16050.00%
SNAP210806P000600002021-08-03 1:23PM EDT60.000.050.000.000.00-206050.00%
SNAP210806P000605002021-08-03 12:21PM EDT60.500.050.000.000.00-32050.00%
SNAP210806P000610002021-08-03 1:15PM EDT61.000.040.000.000.00-49050.00%
SNAP210806P000615002021-08-03 1:16PM EDT61.500.050.000.000.00-430050.00%
SNAP210806P000620002021-08-03 2:59PM EDT62.000.060.000.000.00-16050.00%
SNAP210806P000625002021-08-03 1:32PM EDT62.500.070.000.000.00-11050.00%
SNAP210806P000630002021-08-03 2:00PM EDT63.000.070.000.000.00-71050.00%
SNAP210806P000635002021-08-03 2:10PM EDT63.500.080.000.000.00-37050.00%
SNAP210806P000640002021-08-03 3:53PM EDT64.000.060.000.000.00-95025.00%
SNAP210806P000645002021-08-03 3:42PM EDT64.500.090.000.000.00-3025.00%
SNAP210806P000650002021-08-03 2:08PM EDT65.000.110.000.000.00-327025.00%
SNAP210806P000655002021-08-03 3:52PM EDT65.500.100.000.000.00-19025.00%
SNAP210806P000660002021-08-03 2:48PM EDT66.000.120.000.000.00-171025.00%
SNAP210806P000665002021-08-03 2:08PM EDT66.500.180.000.000.00-33025.00%
SNAP210806P000670002021-08-03 3:57PM EDT67.000.140.000.000.00-75025.00%
SNAP210806P000675002021-08-03 3:55PM EDT67.500.160.000.000.00-132025.00%
SNAP210806P000680002021-08-03 3:57PM EDT68.000.190.000.000.00-123025.00%
SNAP210806P000685002021-08-03 2:34PM EDT68.500.310.000.000.00-92025.00%
SNAP210806P000690002021-08-03 3:59PM EDT69.000.250.000.000.00-157012.50%
SNAP210806P000695002021-08-03 3:50PM EDT69.500.310.000.000.00-195012.50%
SNAP210806P000700002021-08-03 3:59PM EDT70.000.370.000.000.00-2,258012.50%
SNAP210806P000705002021-08-03 3:57PM EDT70.500.470.000.000.00-443012.50%
SNAP210806P000710002021-08-03 3:58PM EDT71.000.550.000.000.00-588012.50%
SNAP210806P000715002021-08-03 3:42PM EDT71.500.840.000.000.00-55306.25%
SNAP210806P000720002021-08-03 3:59PM EDT72.000.800.000.000.00-2,14006.25%
SNAP210806P000725002021-08-03 3:59PM EDT72.501.030.000.000.00-7,38103.13%
SNAP210806P000730002021-08-03 3:58PM EDT73.001.230.000.000.00-2,93801.56%
SNAP210806P000735002021-08-03 3:58PM EDT73.501.540.000.000.00-6,13200.00%
SNAP210806P000740002021-08-03 3:59PM EDT74.001.770.000.000.00-1,49400.00%
SNAP210806P000745002021-08-03 3:54PM EDT74.502.100.000.000.00-1,35800.00%
SNAP210806P000750002021-08-03 3:51PM EDT75.002.420.000.000.00-88400.00%
SNAP210806P000755002021-08-03 3:48PM EDT75.502.790.000.000.00-10000.00%
SNAP210806P000760002021-08-03 2:57PM EDT76.003.750.000.000.00-12400.00%
SNAP210806P000765002021-08-03 1:24PM EDT76.504.600.000.000.00-5500.00%
SNAP210806P000770002021-08-03 3:47PM EDT77.004.510.000.000.00-21800.00%
SNAP210806P000775002021-08-03 1:11PM EDT77.505.150.000.000.00-1300.00%
SNAP210806P000780002021-08-03 3:49PM EDT78.005.200.000.000.00-4900.00%
SNAP210806P000785002021-08-03 1:28PM EDT78.506.200.000.000.00-300.00%
SNAP210806P000790002021-08-03 3:49PM EDT79.006.150.000.000.00-1100.00%
SNAP210806P000795002021-08-02 2:46PM EDT79.506.750.000.000.00-100.00%
SNAP210806P000800002021-08-03 3:35PM EDT80.007.300.000.000.00-8200.00%
SNAP210806P000805002021-07-30 2:25PM EDT80.506.400.000.000.00-100.00%
SNAP210806P000810002021-07-30 3:50PM EDT81.006.200.000.000.00-400.00%
SNAP210806P000815002021-07-30 9:52AM EDT81.506.400.000.000.00-200.00%
SNAP210806P000820002021-08-03 9:43AM EDT82.007.250.000.000.00-100.00%
SNAP210806P000825002021-07-30 3:00PM EDT82.508.250.000.000.00-500.00%
SNAP210806P000830002021-07-30 10:47AM EDT83.007.950.000.000.00-100.00%
SNAP210806P000840002021-07-30 9:43AM EDT84.009.200.000.000.00-100.00%
SNAP210806P000850002021-08-03 2:56PM EDT85.0012.450.000.000.00-10600.00%
SNAP210806P000870002021-07-29 10:02AM EDT87.0011.870.000.000.00-100.00%
SNAP210806P000880002021-07-30 3:49PM EDT88.0015.450.000.000.00-200.00%
SNAP210806P000890002021-07-29 9:38AM EDT89.0016.250.000.000.00-200.00%
SNAP210806P000900002021-07-29 9:51AM EDT90.0014.550.000.000.00-400.00%
SNAP210806P000930002021-07-29 10:15AM EDT93.0017.850.000.000.00--00.00%
SNAP210806P000940002021-07-30 10:51AM EDT94.0018.600.000.000.00-200.00%
SNAP210806P000950002021-07-26 10:36AM EDT95.0018.350.000.000.00-900.00%
SNAP210806P000960002021-07-30 9:36AM EDT96.0021.650.000.000.00-300.00%
SNAP210806P000980002021-08-03 3:47PM EDT98.0024.850.000.000.00-300.00%
SNAP210806P001000002021-07-27 10:38AM EDT100.0026.350.000.000.00-1600.00%
SNAP210806P001050002021-07-29 1:48PM EDT105.0032.950.000.000.00-500.00%
SNAP210806P001060002021-07-28 11:02AM EDT106.0032.250.000.000.00-500.00%
SNAP210806P001070002021-07-30 9:36AM EDT107.0032.700.000.000.00-2600.00%
SNAP210806P001090002021-07-30 9:36AM EDT109.0034.700.000.000.00-300.00%
SNAP210806P001140002021-07-28 9:30AM EDT114.0039.300.000.000.00--00.00%
SNAP210806P001150002021-08-03 3:47PM EDT115.0041.850.000.000.00-1000.00%