Deutsche Märkte öffnen in 5 Stunden 2 Minuten

Snap Inc. (SNAP)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
54,70+2,11 (+4,01%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür14. Mai 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SNAP210514C000300002021-05-07 10:02AM EDT30.0024.5623.7525.65-6.94-22.03%51250.00%
SNAP210514C000350002021-04-23 3:43PM EDT35.0025.5019.1021.150.00-22261.33%
SNAP210514C000360002021-05-06 12:13PM EDT36.0015.6017.8019.750.00-16177.34%
SNAP210514C000380002021-05-04 11:16AM EDT38.0016.8016.1017.800.00--2196.09%
SNAP210514C000390002021-05-04 11:08AM EDT39.0016.4015.0516.600.00--2160.94%
SNAP210514C000400002021-05-04 11:17AM EDT40.0014.6014.5515.350.00-44173.05%
SNAP210514C000410002021-05-04 2:13PM EDT41.0012.5013.2514.500.00--0150.00%
SNAP210514C000420002021-05-06 12:12PM EDT42.0010.0012.4513.650.00-189163.48%
SNAP210514C000440002021-05-07 10:26AM EDT44.0010.9010.0011.75+2.20+25.29%22119.34%
SNAP210514C000450002021-05-04 10:22AM EDT45.0011.349.6010.350.00-11121.48%
SNAP210514C000455002021-05-04 10:08AM EDT45.5010.308.7010.050.00-78104.30%
SNAP210514C000460002021-05-07 10:53AM EDT46.008.858.259.05+2.05+30.15%57118.36%
SNAP210514C000470002021-05-07 1:22PM EDT47.008.077.508.80+2.76+51.98%111115.63%
SNAP210514C000475002021-05-04 11:43AM EDT47.507.006.959.100.00-13135.45%
SNAP210514C000480002021-05-07 10:29AM EDT48.007.006.257.70+2.62+59.82%112989.65%
SNAP210514C000485002021-05-03 9:51AM EDT48.5012.306.256.600.00--579.88%
SNAP210514C000490002021-05-05 1:14PM EDT49.006.405.756.100.00-161174.80%
SNAP210514C000495002021-05-07 2:47PM EDT49.505.105.355.70+1.75+52.24%31077.64%
SNAP210514C000500002021-05-07 9:30AM EDT50.004.254.955.20+1.05+32.81%226675.59%
SNAP210514C000505002021-05-07 1:22PM EDT50.504.774.454.75+2.15+82.06%71471.58%
SNAP210514C000510002021-05-07 2:09PM EDT51.004.164.054.40+1.79+75.53%1127473.05%
SNAP210514C000515002021-05-07 3:44PM EDT51.503.953.703.90+1.50+61.22%8027770.80%
SNAP210514C000520002021-05-07 3:57PM EDT52.003.403.303.50+1.25+58.14%47749169.24%
SNAP210514C000525002021-05-07 3:55PM EDT52.503.002.963.10+1.12+59.57%50638068.36%
SNAP210514C000530002021-05-07 3:38PM EDT53.002.812.602.74+1.17+71.34%89763067.09%
SNAP210514C000535002021-05-07 3:53PM EDT53.502.372.272.40+0.98+70.50%44431866.02%
SNAP210514C000540002021-05-07 3:59PM EDT54.002.042.012.08+0.80+64.52%1,36493865.92%
SNAP210514C000545002021-05-07 3:59PM EDT54.501.751.711.82+0.69+65.09%1,20052965.23%
SNAP210514C000550002021-05-07 3:59PM EDT55.001.501.481.57+0.60+66.67%3,0851,04665.23%
SNAP210514C000555002021-05-07 3:59PM EDT55.501.251.241.33+0.48+62.34%1,3815,25764.31%
SNAP210514C000560002021-05-07 3:59PM EDT56.001.081.061.13+0.43+66.15%1,2441,02664.45%
SNAP210514C000565002021-05-07 3:53PM EDT56.500.950.870.94+0.40+72.73%1,08247963.62%
SNAP210514C000570002021-05-07 3:59PM EDT57.000.760.730.78+0.32+72.73%1,8484,29563.57%
SNAP210514C000575002021-05-07 3:59PM EDT57.500.620.600.64+0.21+51.22%4545,01363.28%
SNAP210514C000580002021-05-07 3:59PM EDT58.000.510.470.53+0.20+64.52%95663362.79%
SNAP210514C000585002021-05-07 3:57PM EDT58.500.410.390.44+0.14+51.85%78937563.28%
SNAP210514C000590002021-05-07 3:59PM EDT59.000.320.320.36+0.11+52.38%45586563.48%
SNAP210514C000600002021-05-07 3:58PM EDT60.000.210.190.26+0.08+61.54%1,6594,36064.06%
SNAP210514C000610002021-05-07 3:59PM EDT61.000.150.110.15+0.06+66.67%1,4188,60862.89%
SNAP210514C000620002021-05-07 3:58PM EDT62.000.100.090.10+0.03+42.86%7128,45865.43%
SNAP210514C000625002021-05-07 3:59PM EDT62.500.090.070.10+0.04+80.00%1771,60867.19%
SNAP210514C000630002021-05-07 3:59PM EDT63.000.070.050.09+0.02+40.00%3301,36967.97%
SNAP210514C000635002021-05-07 3:34PM EDT63.500.050.040.08+0.02+66.67%1929668.75%
SNAP210514C000640002021-05-07 3:28PM EDT64.000.040.040.060.00-907,33969.53%
SNAP210514C000650002021-05-07 3:58PM EDT65.000.040.040.050.00-98211,21574.22%
SNAP210514C000660002021-05-07 1:37PM EDT66.000.030.020.04-0.01-25.00%3158875.00%
SNAP210514C000665002021-05-05 10:37AM EDT66.500.070.020.040.00-36777.34%
SNAP210514C000670002021-05-07 3:58PM EDT67.000.020.020.03+0.01+100.00%169978.13%
SNAP210514C000675002021-05-07 2:19PM EDT67.500.030.000.04-0.02-40.00%18378.13%
SNAP210514C000680002021-05-07 2:16PM EDT68.000.030.010.05-0.02-40.00%1016384.38%
SNAP210514C000690002021-05-07 3:52PM EDT69.000.020.010.17-0.01-33.33%6887105.86%
SNAP210514C000700002021-05-07 3:59PM EDT70.000.010.010.02-0.01-50.00%731,95885.94%
SNAP210514C000710002021-05-05 2:54PM EDT71.000.020.000.170.00-133115.23%
SNAP210514C000720002021-05-05 10:46AM EDT72.000.060.000.060.00-911103.13%
SNAP210514C000730002021-05-07 3:52PM EDT73.000.030.000.180.00-435126.17%
SNAP210514C000740002021-05-06 3:12PM EDT74.000.010.010.020.00-612103.13%
SNAP210514C000750002021-05-05 1:28PM EDT75.000.030.000.050.00-10548114.06%
SNAP210514C000800002021-05-05 11:42AM EDT80.000.010.000.010.00-1409112.50%
SNAP210514C000850002021-05-03 9:40AM EDT85.000.040.000.010.00-2205128.13%
SNAP210514C000900002021-04-29 10:11AM EDT90.000.040.000.010.00-2618143.75%
SNAP210514C000950002021-04-27 9:44AM EDT95.000.020.000.030.00-187175.00%
Putsfür14. Mai 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SNAP210514P000280002021-05-05 1:19PM EDT28.000.050.000.180.00-11277.34%
SNAP210514P000300002021-05-07 3:30PM EDT30.000.010.000.01-0.01-50.00%3489181.25%
SNAP210514P000320002021-05-07 1:34PM EDT32.000.010.000.02+0.01-2000171.88%
SNAP210514P000330002021-05-07 2:11PM EDT33.000.020.000.15+0.02-290209.38%
SNAP210514P000340002021-05-07 2:11PM EDT34.000.010.000.07+0.01-13100178.13%
SNAP210514P000350002021-05-07 2:11PM EDT35.000.020.010.04-0.03-60.00%42717160.94%
SNAP210514P000360002021-05-07 1:30PM EDT36.000.020.010.07+0.02-6110161.72%
SNAP210514P000370002021-05-05 10:34AM EDT37.000.050.000.080.00-8080152.34%
SNAP210514P000380002021-05-07 9:38AM EDT38.000.040.010.06-0.02-33.33%7031140.63%
SNAP210514P000390002021-05-06 3:36PM EDT39.000.080.000.03+0.08--2118.75%
SNAP210514P000400002021-05-07 11:40AM EDT40.000.020.000.04-0.08-80.00%21,122114.06%
SNAP210514P000410002021-05-06 12:57PM EDT41.000.140.000.110.00-67121.88%
SNAP210514P000420002021-05-07 10:41AM EDT42.000.050.010.06-0.09-64.29%14106.25%
SNAP210514P000430002021-05-07 3:32PM EDT43.000.040.020.08-0.12-75.00%26103.13%
SNAP210514P000440002021-05-07 10:48AM EDT44.000.060.010.12-0.16-72.73%561998.44%
SNAP210514P000450002021-05-07 3:46PM EDT45.000.060.040.11-0.18-75.00%3916492.19%
SNAP210514P000455002021-05-07 11:13AM EDT45.500.070.050.12-0.24-77.42%25589.84%
SNAP210514P000460002021-05-07 12:31PM EDT46.000.050.050.13-0.26-83.87%275686.33%
SNAP210514P000465002021-05-07 2:11PM EDT46.500.080.070.15-0.28-77.78%313785.35%
SNAP210514P000470002021-05-07 3:22PM EDT47.000.110.090.17-0.29-72.50%608983.59%
SNAP210514P000475002021-05-07 12:38PM EDT47.500.100.110.16-0.40-80.00%2473479.69%
SNAP210514P000480002021-05-07 3:43PM EDT48.000.150.140.17-0.38-71.70%416077.34%
SNAP210514P000485002021-05-07 3:46PM EDT48.500.180.170.21-0.47-72.31%19342176.37%
SNAP210514P000490002021-05-07 3:58PM EDT49.000.240.210.28-0.49-67.12%7098376.56%
SNAP210514P000495002021-05-07 3:20PM EDT49.500.220.260.30-0.65-74.71%19636574.22%
SNAP210514P000500002021-05-07 3:59PM EDT50.000.320.310.35-0.58-64.44%5894,71472.46%
SNAP210514P000505002021-05-07 3:57PM EDT50.500.390.380.42-0.73-65.18%67914071.58%
SNAP210514P000510002021-05-07 3:53PM EDT51.000.470.450.51-0.84-64.12%13851970.51%
SNAP210514P000515002021-05-07 3:44PM EDT51.500.530.540.60-0.91-63.19%47554569.24%
SNAP210514P000520002021-05-07 3:59PM EDT52.000.690.650.68-0.91-56.88%11,3581,34867.48%
SNAP210514P000525002021-05-07 3:58PM EDT52.500.820.750.85-1.04-55.91%84340466.99%
SNAP210514P000530002021-05-07 3:57PM EDT53.000.970.920.99-1.15-54.25%1,18469666.41%
SNAP210514P000535002021-05-07 3:59PM EDT53.501.111.101.19-1.36-55.06%28365566.41%
SNAP210514P000540002021-05-07 3:59PM EDT54.001.361.291.37-1.34-49.63%1,49362565.33%
SNAP210514P000545002021-05-07 3:55PM EDT54.501.591.511.61-1.41-47.00%1,0661,04765.04%
SNAP210514P000550002021-05-07 3:59PM EDT55.001.791.771.85-1.51-45.76%3,6122,15464.65%
SNAP210514P000555002021-05-07 3:51PM EDT55.502.032.032.13-1.69-45.43%43559264.16%
SNAP210514P000560002021-05-07 3:43PM EDT56.002.252.322.43-2.24-49.89%27926,61763.62%
SNAP210514P000565002021-05-07 3:42PM EDT56.502.562.622.79-2.44-48.80%8814963.62%
SNAP210514P000570002021-05-07 3:41PM EDT57.002.912.953.15-2.06-41.45%13651263.38%
SNAP210514P000575002021-05-07 3:24PM EDT57.503.203.303.55-2.93-47.80%16525963.57%
SNAP210514P000580002021-05-07 3:59PM EDT58.003.843.753.90-2.40-38.46%20240164.06%
SNAP210514P000585002021-05-07 3:46PM EDT58.504.184.105.00-2.02-32.58%1812580.76%
SNAP210514P000590002021-05-07 3:38PM EDT59.004.394.554.80-2.36-34.96%7944865.72%
SNAP210514P000600002021-05-07 3:53PM EDT60.005.435.405.65-2.07-27.60%7551764.06%
SNAP210514P000610002021-05-07 3:55PM EDT61.006.354.508.50-2.75-30.22%337969.92%
SNAP210514P000620002021-05-07 3:09PM EDT62.007.807.057.65-1.82-18.92%926,61157.81%
SNAP210514P000625002021-05-07 3:06PM EDT62.508.096.958.30-0.41-4.82%10103104.49%
SNAP210514P000630002021-05-07 3:46PM EDT63.008.268.0510.10-3.41-29.22%4277125.78%
SNAP210514P000635002021-05-03 10:40AM EDT63.504.317.859.450.00-1622122.46%
SNAP210514P000640002021-05-07 9:57AM EDT64.009.708.609.65-2.40-19.83%128105.27%
SNAP210514P000650002021-05-07 1:14PM EDT65.009.919.5510.75-2.94-22.88%1054120.61%
SNAP210514P000660002021-05-07 1:37PM EDT66.0010.9710.7011.75-2.88-20.79%521127.93%
SNAP210514P000665002021-05-07 9:57AM EDT66.5011.9511.0012.20-2.55-17.59%641127.34%
SNAP210514P000670002021-05-05 11:46AM EDT67.0011.0511.7012.650.00-350126.56%
SNAP210514P000675002021-05-06 1:26PM EDT67.5015.1011.8513.450.00-24153.52%
SNAP210514P000680002021-05-07 3:33PM EDT68.0012.7512.8013.90-3.30-20.56%21391.41%
SNAP210514P000690002021-04-22 9:48AM EDT69.0012.1013.7514.750.00--1148.63%
SNAP210514P000700002021-05-07 2:44PM EDT70.0015.6514.4016.35-1.70-9.80%141107.81%
SNAP210514P000710002021-05-05 11:46AM EDT71.0015.0015.2517.250.00-11198.83%
SNAP210514P000720002021-05-05 9:31AM EDT72.0015.7016.6018.300.00-16132.81%
SNAP210514P000740002021-05-06 2:02PM EDT74.0021.5418.5520.150.00-55120.31%
SNAP210514P000750002021-05-06 2:02PM EDT75.0022.5219.6021.450.00-57159.77%
SNAP210514P000780002021-05-07 9:30AM EDT78.0024.3022.4024.25+24.30-20125.78%
SNAP210514P000850002021-04-28 9:30AM EDT85.0025.3529.1031.100.00-3100270.70%
SNAP210514P000900002021-04-23 10:26AM EDT90.0029.8834.8536.350.00-44240.23%