Deutsche Märkte geschlossen
DAX
13.786,29-93,04(-0,67%)Euro Stoxx 50
3.636,44-48,84(-1,33%)Dow Jones 30
30.932,37-469,64(-1,50%)
Snap Inc. (SNAP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
65,66+2,40 (+3,79%)
Börsenschluss: 4:00PM EST
65,89 0,23 (0,35 %)
Nachbörse: 5:52PM EST
Callsfür16. April 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP210416C00014000 | 2020-10-28 9:19AM EST | 14.00 | 27.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SNAP210416C00015000 | 2020-11-10 2:06PM EST | 15.00 | 23.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNAP210416C00016000 | 2020-11-03 10:47AM EST | 16.00 | 25.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SNAP210416C00017000 | 2020-10-22 8:47AM EST | 17.00 | 21.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP210416C00018000 | 2020-10-26 9:42AM EST | 18.00 | 23.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SNAP210416C00019000 | 2020-11-10 9:48AM EST | 19.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP210416C00020000 | 2020-11-06 10:37AM EST | 20.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SNAP210416C00021000 | 2020-11-06 1:16PM EST | 21.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP210416C00022000 | 2020-11-10 1:09PM EST | 22.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SNAP210416C00023000 | 2020-11-10 1:09PM EST | 23.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SNAP210416C00024000 | 2020-11-10 1:07PM EST | 24.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SNAP210416C00025000 | 2020-11-10 1:10PM EST | 25.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| SNAP210416C00026000 | 2020-11-10 1:13PM EST | 26.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| SNAP210416C00027000 | 2020-11-10 11:41AM EST | 27.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| SNAP210416C00028000 | 2020-11-10 3:46PM EST | 28.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SNAP210416C00029000 | 2020-11-10 3:46PM EST | 29.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNAP210416C00030000 | 2020-11-10 3:39PM EST | 30.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SNAP210416C00031000 | 2020-11-04 1:00PM EST | 31.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SNAP210416C00032000 | 2020-11-09 2:23PM EST | 32.00 | 11.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNAP210416C00033000 | 2020-11-09 11:55AM EST | 33.00 | 7.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP210416C00034000 | 2020-11-10 2:33PM EST | 34.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNAP210416C00035000 | 2020-11-10 10:56AM EST | 35.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| SNAP210416C00036000 | 2020-11-06 3:54PM EST | 36.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SNAP210416C00037000 | 2020-11-10 3:14PM EST | 37.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| SNAP210416C00038000 | 2020-11-10 3:57PM EST | 38.00 | 5.81 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 0.00% |
| SNAP210416C00039000 | 2020-11-10 2:31PM EST | 39.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| SNAP210416C00040000 | 2020-11-10 3:18PM EST | 40.00 | 4.96 | 0.00 | 0.00 | 0.00 | - | 367 | 0 | 0.00% |
| SNAP210416C00041000 | 2020-11-10 3:11PM EST | 41.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| SNAP210416C00042000 | 2020-11-10 3:50PM EST | 42.00 | 4.16 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 0.00% |
| SNAP210416C00043000 | 2020-11-10 3:16PM EST | 43.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SNAP210416C00044000 | 2020-11-10 3:53PM EST | 44.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| SNAP210416C00045000 | 2020-11-10 3:57PM EST | 45.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | 775 | 0 | 0.00% |
| SNAP210416C00046000 | 2020-11-10 2:23PM EST | 46.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNAP210416C00047000 | 2020-11-10 3:40PM EST | 47.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| SNAP210416C00048000 | 2020-11-10 1:24PM EST | 48.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SNAP210416C00049000 | 2020-11-10 3:27PM EST | 49.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SNAP210416C00050000 | 2020-11-10 3:46PM EST | 50.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 0.00% |
| SNAP210416C00055000 | 2020-11-10 3:26PM EST | 55.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 459 | 0 | 0.00% |
| SNAP210416C00060000 | 2020-11-10 3:46PM EST | 60.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1,849 | 0 | 0.00% |
| SNAP210416C00065000 | 2020-11-10 3:51PM EST | 65.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 9,435 | 0 | 0.00% |
Putsfür16. April 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP210416P00014000 | 2020-10-30 1:47PM EST | 14.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SNAP210416P00015000 | 2020-11-10 1:53PM EST | 15.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SNAP210416P00016000 | 2020-10-20 2:33PM EST | 16.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 50.00% |
| SNAP210416P00017000 | 2020-10-26 9:12AM EST | 17.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| SNAP210416P00018000 | 2020-11-04 10:24AM EST | 18.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| SNAP210416P00019000 | 2020-11-09 11:25AM EST | 19.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| SNAP210416P00020000 | 2020-11-10 1:44PM EST | 20.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SNAP210416P00021000 | 2020-11-10 3:50PM EST | 21.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SNAP210416P00022000 | 2020-11-09 3:42PM EST | 22.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SNAP210416P00023000 | 2020-11-10 1:35PM EST | 23.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SNAP210416P00024000 | 2020-11-10 12:19PM EST | 24.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| SNAP210416P00025000 | 2020-11-10 2:42PM EST | 25.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 563 | 0 | 50.00% |
| SNAP210416P00026000 | 2020-11-10 1:37PM EST | 26.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| SNAP210416P00027000 | 2020-11-09 3:50PM EST | 27.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| SNAP210416P00028000 | 2020-11-10 12:23PM EST | 28.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| SNAP210416P00029000 | 2020-11-10 12:52PM EST | 29.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 50.00% |
| SNAP210416P00030000 | 2020-11-10 3:51PM EST | 30.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 50.00% |
| SNAP210416P00031000 | 2020-11-10 2:39PM EST | 31.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| SNAP210416P00032000 | 2020-11-10 3:46PM EST | 32.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| SNAP210416P00033000 | 2020-11-10 3:43PM EST | 33.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 50.00% |
| SNAP210416P00034000 | 2020-11-10 1:27PM EST | 34.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 50.00% |
| SNAP210416P00035000 | 2020-11-10 3:52PM EST | 35.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 50.00% |
| SNAP210416P00036000 | 2020-11-10 1:31PM EST | 36.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SNAP210416P00037000 | 2020-11-10 12:01PM EST | 37.00 | 4.88 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| SNAP210416P00038000 | 2020-11-10 3:49PM EST | 38.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 25.00% |
| SNAP210416P00039000 | 2020-11-10 2:33PM EST | 39.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SNAP210416P00040000 | 2020-11-10 3:49PM EST | 40.00 | 6.51 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| SNAP210416P00041000 | 2020-11-10 2:11PM EST | 41.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 25.00% |
| SNAP210416P00042000 | 2020-11-10 2:28PM EST | 42.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 25.00% |
| SNAP210416P00043000 | 2020-11-10 3:16PM EST | 43.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| SNAP210416P00044000 | 2020-11-09 3:30PM EST | 44.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| SNAP210416P00045000 | 2020-11-10 12:16PM EST | 45.00 | 9.84 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| SNAP210416P00046000 | 2020-11-09 3:35PM EST | 46.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| SNAP210416P00047000 | 2020-11-09 12:23PM EST | 47.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| SNAP210416P00048000 | 2020-10-22 9:31AM EST | 48.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SNAP210416P00049000 | 2020-10-28 9:02AM EST | 49.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SNAP210416P00050000 | 2020-11-10 1:10PM EST | 50.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| SNAP210416P00055000 | 2020-11-04 10:05AM EST | 55.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SNAP210416P00060000 | 2020-11-10 9:42AM EST | 60.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| SNAP210416P00065000 | 2020-11-10 9:39AM EST | 65.00 | 26.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
