Deutsche Märkte geschlossen
Nikkei 225
23.346,49-13,81(-0,06%)BTC-EUR
8.841,76-162,38(-1,80%)CMC Crypto 200
217,73+3,76(+1,76%)
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
Callsfür25. September 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP200925C00015000 | 2020-09-17 12:35PM EDT | 15.00 | 8.75 | 10.35 | 10.45 | 0.00 | - | 10 | 13 | 285.94% |
| SNAP200925C00015500 | 2020-09-23 10:04AM EDT | 15.50 | 10.00 | 9.75 | 9.90 | +0.16 | +1.63% | 1 | 29 | 270.31% |
| SNAP200925C00016000 | 2020-09-21 9:52AM EDT | 16.00 | 7.60 | 9.35 | 9.45 | 0.00 | - | 18 | 19 | 254.69% |
| SNAP200925C00016500 | 2020-09-21 9:40AM EDT | 16.50 | 6.60 | 8.85 | 8.95 | 0.00 | - | 1 | 4 | 240.63% |
| SNAP200925C00017000 | 2020-09-17 12:38PM EDT | 17.00 | 6.80 | 8.30 | 8.40 | 0.00 | - | 1 | 36 | 225.00% |
| SNAP200925C00017500 | 2020-09-23 9:44AM EDT | 17.50 | 8.20 | 7.85 | 7.95 | +0.45 | +5.81% | 1 | 9 | 210.94% |
| SNAP200925C00018000 | 2020-09-10 3:51PM EDT | 18.00 | 5.35 | 7.30 | 7.45 | 0.00 | - | 1 | 21 | 168.75% |
| SNAP200925C00018500 | 2020-09-15 12:17PM EDT | 18.50 | 5.10 | 6.80 | 6.90 | 0.00 | - | 3 | 6 | 182.81% |
| SNAP200925C00019500 | 2020-09-22 3:06PM EDT | 19.50 | 5.80 | 5.85 | 5.95 | 0.00 | - | 3 | 41 | 156.25% |
| SNAP200925C00020000 | 2020-09-23 3:07PM EDT | 20.00 | 5.00 | 5.35 | 5.45 | -0.30 | -5.66% | 6 | 58 | 143.75% |
| SNAP200925C00021000 | 2020-09-22 1:52PM EDT | 21.00 | 4.20 | 4.35 | 4.50 | -0.10 | -2.33% | 6 | 280 | 131.25% |
| SNAP200925C00021500 | 2020-09-23 2:04PM EDT | 21.50 | 4.00 | 3.80 | 3.90 | +0.20 | +5.26% | 3 | 439 | 106.25% |
| SNAP200925C00022000 | 2020-09-23 3:49PM EDT | 22.00 | 3.35 | 3.35 | 3.45 | -0.10 | -2.90% | 296 | 1,005 | 93.75% |
| SNAP200925C00022500 | 2020-09-23 3:49PM EDT | 22.50 | 2.88 | 2.91 | 2.98 | -0.08 | -2.70% | 71 | 571 | 97.27% |
| SNAP200925C00023000 | 2020-09-23 3:15PM EDT | 23.00 | 2.14 | 2.40 | 2.45 | -0.34 | -13.71% | 340 | 948 | 78.13% |
| SNAP200925C00023500 | 2020-09-23 3:44PM EDT | 23.50 | 1.96 | 1.86 | 1.90 | -0.02 | -1.01% | 1,034 | 3,618 | 57.03% |
| SNAP200925C00025000 | 2020-09-23 3:52PM EDT | 25.00 | 0.65 | 0.65 | 0.66 | -0.14 | -17.72% | 48,817 | 41,282 | 50.20% |
| SNAP200925C00025500 | 2020-09-23 3:53PM EDT | 25.50 | 0.40 | 0.37 | 0.39 | -0.09 | -18.37% | 42,857 | 23,966 | 49.61% |
| SNAP200925C00026000 | 2020-09-23 3:53PM EDT | 26.00 | 0.21 | 0.20 | 0.21 | -0.09 | -30.00% | 18,664 | 23,572 | 49.61% |
| SNAP200925C00027000 | 2020-09-23 3:36PM EDT | 27.00 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 3,155 | 3,538 | 52.34% |
| SNAP200925C00028000 | 2020-09-23 3:27PM EDT | 28.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 102 | 465 | 62.50% |
| SNAP200925C00028500 | 2020-09-23 1:48PM EDT | 28.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 32 | 255 | 71.88% |
| SNAP200925C00029000 | 2020-09-23 2:02PM EDT | 29.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 67 | 337 | 79.69% |
| SNAP200925C00030000 | 2020-09-23 3:34PM EDT | 30.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 153 | 1,134 | 92.19% |
| SNAP200925C00032000 | 2020-09-23 3:53PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 46 | 118 | 100.00% |
Putsfür25. September 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP200925P00015000 | 2020-09-03 3:18PM EDT | 15.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 43 | 44 | 237.50% |
| SNAP200925P00015500 | 2020-09-18 2:58PM EDT | 15.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 149 | 225.00% |
| SNAP200925P00016000 | 2020-09-18 1:33PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 114 | 193.75% |
| SNAP200925P00016500 | 2020-09-09 11:23AM EDT | 16.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 235 | 196.88% |
| SNAP200925P00017000 | 2020-09-03 3:13PM EDT | 17.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 6 | 15 | 184.38% |
| SNAP200925P00017500 | 2020-09-21 12:08PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 46 | 50.00% |
| SNAP200925P00018000 | 2020-09-15 11:42AM EDT | 18.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 43 | 168.75% |
| SNAP200925P00018500 | 2020-09-22 10:44AM EDT | 18.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1,039 | 536 | 157.81% |
| SNAP200925P00019000 | 2020-09-21 3:59PM EDT | 19.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 98 | 146.88% |
| SNAP200925P00019500 | 2020-09-18 1:36PM EDT | 19.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 50.00% |
| SNAP200925P00020000 | 2020-09-23 11:47AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 2,478 | 106.25% |
| SNAP200925P00020500 | 2020-09-23 9:34AM EDT | 20.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 668 | 96.88% |
| SNAP200925P00021000 | 2020-09-22 3:26PM EDT | 21.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 390 | 93.75% |
| SNAP200925P00021500 | 2020-09-23 3:45PM EDT | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 373 | 78.13% |
| SNAP200925P00022000 | 2020-09-23 2:44PM EDT | 22.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 66 | 1,053 | 79.69% |
| SNAP200925P00022500 | 2020-09-23 3:41PM EDT | 22.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 165 | 1,246 | 68.75% |
| SNAP200925P00023000 | 2020-09-23 3:49PM EDT | 23.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 816 | 1,501 | 63.28% |
| SNAP200925P00023500 | 2020-09-23 3:53PM EDT | 23.50 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 847 | 2,425 | 61.72% |
| SNAP200925P00024000 | 2020-09-23 3:53PM EDT | 24.00 | 0.09 | 0.09 | 0.11 | -0.02 | -18.18% | 1,776 | 2,477 | 58.20% |
| SNAP200925P00024500 | 2020-09-23 3:53PM EDT | 24.50 | 0.18 | 0.17 | 0.18 | 0.00 | - | 1,356 | 1,988 | 54.30% |
| SNAP200925P00025000 | 2020-09-23 3:52PM EDT | 25.00 | 0.33 | 0.32 | 0.33 | +0.01 | +3.13% | 5,345 | 5,141 | 53.13% |
| SNAP200925P00025500 | 2020-09-23 3:36PM EDT | 25.50 | 0.57 | 0.53 | 0.55 | +0.05 | +9.62% | 1,472 | 281 | 50.78% |
| SNAP200925P00026000 | 2020-09-23 3:50PM EDT | 26.00 | 0.87 | 0.86 | 0.88 | +0.04 | +4.82% | 710 | 214 | 52.15% |
| SNAP200925P00027500 | 2020-09-23 3:46PM EDT | 27.50 | 2.15 | 2.18 | 2.23 | -0.06 | -2.71% | 36 | 35 | 66.41% |
| SNAP200925P00028000 | 2020-09-23 3:15PM EDT | 28.00 | 2.93 | 2.58 | 2.63 | +0.17 | +6.16% | 10 | 8 | 0.00% |
| SNAP200925P00028500 | 2020-09-23 3:16PM EDT | 28.50 | 3.40 | 3.15 | 3.25 | +0.19 | +5.92% | 31 | 6 | 85.16% |
| SNAP200925P00029000 | 2020-09-23 3:28PM EDT | 29.00 | 3.70 | 3.60 | 3.70 | -1.30 | -26.00% | 37 | 12 | 68.75% |
| SNAP200925P00030000 | 2020-09-23 3:36PM EDT | 30.00 | 4.70 | 4.60 | 4.75 | -0.05 | -1.05% | 6 | 41 | 102.34% |
| SNAP200925P00031000 | 2020-09-23 12:57PM EDT | 31.00 | 5.30 | 5.60 | 5.70 | -0.35 | -6.19% | 12 | 33 | 96.88% |
© 2020 Verizon Media. Alle Rechte vorbehalten.
