Deutsche Märkte schließen in 12 Minuten
DAX
13.305,36+15,56(+0,12%)Euro Stoxx 50
3.516,37+4,47(+0,13%)Dow Jones 30
29.872,47-173,77(-0,58%)
Snap Inc. (SNAP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
45,56+1,27 (+2,87%)
Börsenschluss: 4:00PM EST
Callsfür27. November 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP201127C00020000 | 2020-10-27 8:33AM EST | 20.00 | 23.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP201127C00021000 | 2020-10-30 9:26AM EST | 21.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| SNAP201127C00021500 | 2020-10-20 12:34PM EST | 21.50 | 7.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SNAP201127C00022000 | 2020-11-06 9:30AM EST | 22.00 | 19.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP201127C00022500 | 2020-10-21 8:31AM EST | 22.50 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP201127C00023000 | 2020-10-23 9:51AM EST | 23.00 | 18.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP201127C00023500 | 2020-10-21 10:51AM EST | 23.50 | 15.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP201127C00024000 | 2020-11-06 9:35AM EST | 24.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP201127C00024500 | 2020-11-06 9:30AM EST | 24.50 | 17.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP201127C00025000 | 2020-10-26 9:47AM EST | 25.00 | 16.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP201127C00025500 | 2020-10-26 8:34AM EST | 25.50 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP201127C00026000 | 2020-11-09 10:29AM EST | 26.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SNAP201127C00026500 | 2020-10-26 9:21AM EST | 26.50 | 15.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP201127C00027000 | 2020-11-04 9:30AM EST | 27.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP201127C00027500 | 2020-11-06 9:32AM EST | 27.50 | 11.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP201127C00028000 | 2020-11-05 12:24PM EST | 28.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNAP201127C00028500 | 2020-10-28 12:17PM EST | 28.50 | 14.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP201127C00029000 | 2020-11-10 9:49AM EST | 29.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP201127C00029500 | 2020-11-06 3:50PM EST | 29.50 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP201127C00030000 | 2020-11-09 10:29AM EST | 30.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP201127C00030500 | 2020-10-26 10:56AM EST | 30.50 | 11.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SNAP201127C00031000 | 2020-10-28 11:51AM EST | 31.00 | 6.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP201127C00031500 | 2020-10-22 9:37AM EST | 31.50 | 11.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SNAP201127C00032000 | 2020-11-10 9:54AM EST | 32.00 | 7.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP201127C00032500 | 2020-10-23 9:29AM EST | 32.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP201127C00033000 | 2020-11-09 1:29PM EST | 33.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SNAP201127C00033500 | 2020-10-23 1:09PM EST | 33.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SNAP201127C00034000 | 2020-11-10 1:39PM EST | 34.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SNAP201127C00034500 | 2020-11-10 1:44PM EST | 34.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SNAP201127C00035000 | 2020-11-10 3:26PM EST | 35.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SNAP201127C00035500 | 2020-10-28 9:51AM EST | 35.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNAP201127C00036000 | 2020-11-10 2:56PM EST | 36.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SNAP201127C00036500 | 2020-11-10 2:02PM EST | 36.50 | 2.94 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SNAP201127C00037000 | 2020-11-10 3:47PM EST | 37.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SNAP201127C00037500 | 2020-11-10 2:30PM EST | 37.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SNAP201127C00038000 | 2020-11-10 3:50PM EST | 38.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 386 | 0 | 0.00% |
| SNAP201127C00038500 | 2020-11-10 3:58PM EST | 38.50 | 1.83 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.00% |
| SNAP201127C00039000 | 2020-11-10 3:49PM EST | 39.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| SNAP201127C00039500 | 2020-11-10 3:56PM EST | 39.50 | 1.36 | 0.00 | 0.00 | 0.00 | - | 292 | 0 | 0.00% |
| SNAP201127C00040000 | 2020-11-10 3:56PM EST | 40.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 5,853 | 0 | 0.00% |
| SNAP201127C00040500 | 2020-11-10 1:35PM EST | 40.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| SNAP201127C00041000 | 2020-11-10 3:54PM EST | 41.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SNAP201127C00041500 | 2020-11-10 3:54PM EST | 41.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| SNAP201127C00042000 | 2020-11-10 3:43PM EST | 42.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1,571 | 0 | 0.00% |
| SNAP201127C00042500 | 2020-11-10 2:35PM EST | 42.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 0.00% |
| SNAP201127C00043000 | 2020-11-10 3:49PM EST | 43.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| SNAP201127C00043500 | 2020-11-10 3:41PM EST | 43.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| SNAP201127C00044000 | 2020-11-10 3:49PM EST | 44.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.00% |
| SNAP201127C00044500 | 2020-11-10 3:04PM EST | 44.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| SNAP201127C00045000 | 2020-11-10 2:29PM EST | 45.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 0.00% |
| SNAP201127C00046000 | 2020-11-10 3:37PM EST | 46.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| SNAP201127C00047000 | 2020-11-10 2:28PM EST | 47.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 12.50% |
| SNAP201127C00048000 | 2020-11-10 3:59PM EST | 48.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 418 | 0 | 25.00% |
| SNAP201127C00049000 | 2020-11-10 1:49PM EST | 49.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| SNAP201127C00050000 | 2020-11-10 3:56PM EST | 50.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 25.00% |
| SNAP201127C00051000 | 2020-11-09 3:30PM EST | 51.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| SNAP201127C00052000 | 2020-11-10 10:14AM EST | 52.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| SNAP201127C00053000 | 2020-11-10 11:59AM EST | 53.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SNAP201127C00054000 | 2020-11-09 3:45PM EST | 54.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SNAP201127C00055000 | 2020-11-10 3:56PM EST | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 50.00% |
Putsfür27. November 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP201127P00020000 | 2020-10-30 2:11PM EST | 20.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SNAP201127P00020500 | 2020-10-26 12:43PM EST | 20.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SNAP201127P00021000 | 2020-10-20 2:59PM EST | 21.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| SNAP201127P00021500 | 2020-10-21 9:12AM EST | 21.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SNAP201127P00022000 | 2020-10-30 2:11PM EST | 22.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SNAP201127P00022500 | 2020-10-21 12:16PM EST | 22.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SNAP201127P00023000 | 2020-10-28 2:46PM EST | 23.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SNAP201127P00023500 | 2020-10-23 8:30AM EST | 23.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SNAP201127P00024000 | 2020-11-04 9:43AM EST | 24.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SNAP201127P00024500 | 2020-11-03 11:10AM EST | 24.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SNAP201127P00025000 | 2020-11-10 11:21AM EST | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SNAP201127P00025500 | 2020-10-21 1:55PM EST | 25.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| SNAP201127P00026000 | 2020-11-09 1:29PM EST | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| SNAP201127P00026500 | 2020-11-10 1:26PM EST | 26.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SNAP201127P00027000 | 2020-10-30 1:45PM EST | 27.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SNAP201127P00027500 | 2020-11-09 12:22PM EST | 27.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SNAP201127P00028000 | 2020-11-09 1:38PM EST | 28.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SNAP201127P00028500 | 2020-11-10 2:44PM EST | 28.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| SNAP201127P00029000 | 2020-11-10 11:34AM EST | 29.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| SNAP201127P00029500 | 2020-11-10 2:26PM EST | 29.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SNAP201127P00030000 | 2020-11-10 2:27PM EST | 30.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| SNAP201127P00030500 | 2020-11-04 10:26AM EST | 30.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SNAP201127P00031000 | 2020-11-10 1:14PM EST | 31.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| SNAP201127P00031500 | 2020-11-10 3:24PM EST | 31.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| SNAP201127P00032000 | 2020-11-10 3:57PM EST | 32.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| SNAP201127P00032500 | 2020-11-05 2:54PM EST | 32.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SNAP201127P00033000 | 2020-11-10 2:11PM EST | 33.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| SNAP201127P00033500 | 2020-11-10 12:52PM EST | 33.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| SNAP201127P00034000 | 2020-11-10 12:57PM EST | 34.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 50.00% |
| SNAP201127P00034500 | 2020-11-10 3:24PM EST | 34.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 50.00% |
| SNAP201127P00035000 | 2020-11-10 3:49PM EST | 35.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 386 | 0 | 50.00% |
| SNAP201127P00035500 | 2020-11-10 2:48PM EST | 35.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| SNAP201127P00036000 | 2020-11-10 3:59PM EST | 36.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 900 | 0 | 50.00% |
| SNAP201127P00036500 | 2020-11-10 3:46PM EST | 36.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| SNAP201127P00037000 | 2020-11-10 3:46PM EST | 37.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 50.00% |
| SNAP201127P00037500 | 2020-11-10 3:46PM EST | 37.50 | 1.41 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 50.00% |
| SNAP201127P00038000 | 2020-11-10 3:49PM EST | 38.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 50.00% |
| SNAP201127P00038500 | 2020-11-10 3:48PM EST | 38.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 50.00% |
| SNAP201127P00039000 | 2020-11-10 3:58PM EST | 39.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 50.00% |
| SNAP201127P00039500 | 2020-11-10 1:25PM EST | 39.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 50.00% |
| SNAP201127P00040000 | 2020-11-10 3:59PM EST | 40.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 1,350 | 0 | 50.00% |
| SNAP201127P00040500 | 2020-11-10 2:07PM EST | 40.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 50.00% |
| SNAP201127P00041000 | 2020-11-10 3:02PM EST | 41.00 | 3.66 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 25.00% |
| SNAP201127P00041500 | 2020-11-10 2:36PM EST | 41.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 25.00% |
| SNAP201127P00042000 | 2020-11-10 3:58PM EST | 42.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 360 | 0 | 25.00% |
| SNAP201127P00042500 | 2020-11-10 2:24PM EST | 42.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 25.00% |
| SNAP201127P00043000 | 2020-11-10 3:31PM EST | 43.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| SNAP201127P00043500 | 2020-11-10 10:51AM EST | 43.50 | 5.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SNAP201127P00044000 | 2020-11-10 11:02AM EST | 44.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| SNAP201127P00044500 | 2020-11-09 2:46PM EST | 44.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SNAP201127P00045000 | 2020-11-10 10:39AM EST | 45.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SNAP201127P00046000 | 2020-11-10 12:10PM EST | 46.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SNAP201127P00047000 | 2020-11-10 2:37PM EST | 47.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SNAP201127P00048000 | 2020-11-09 10:27AM EST | 48.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNAP201127P00049000 | 2020-11-10 12:58PM EST | 49.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SNAP201127P00050000 | 2020-11-06 10:43AM EST | 50.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SNAP201127P00052000 | 2020-10-27 8:44AM EST | 52.00 | 10.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SNAP201127P00053000 | 2020-11-09 3:18PM EST | 53.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SNAP201127P00054000 | 2020-11-04 9:30AM EST | 54.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SNAP201127P00055000 | 2020-11-06 9:32AM EST | 55.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2020 Verizon Media. Alle Rechte vorbehalten.
