Deutsche Märkte öffnen in 2 Stunden 52 Minuten
Nikkei 225
37.693,64 -766,44 (-1,99%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.012,95 -2.230,64 (-3,58%) CMC Crypto 200
1.390,33 -33,77 (-2,37%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
Snap Inc. (SNAP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:04PM EDT
Nachbörse:
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240426C00002500 | 2024-04-22 2:04PM EDT | 2.50 | 8.70 | 8.55 | 8.60 | 0.00 | - | 2 | 2 | 937.50% |
| SNAP240426C00006000 | 2024-04-24 2:18PM EDT | 6.00 | 5.05 | 5.05 | 5.10 | +0.05 | +1.00% | 151 | 6 | 412.50% |
| SNAP240426C00006500 | 2024-04-24 3:00PM EDT | 6.50 | 4.55 | 4.50 | 4.65 | -0.43 | -8.63% | 201 | 32 | 456.25% |
| SNAP240426C00007000 | 2024-04-24 3:54PM EDT | 7.00 | 4.16 | 3.20 | 4.15 | -0.35 | -7.76% | 494 | 62 | 403.13% |
| SNAP240426C00007500 | 2024-04-24 3:04PM EDT | 7.50 | 3.60 | 3.55 | 3.65 | -0.50 | -12.20% | 271 | 11 | 275.00% |
| SNAP240426C00008000 | 2024-04-24 11:46AM EDT | 8.00 | 3.15 | 2.85 | 3.20 | -0.25 | -7.35% | 147 | 19 | 350.00% |
| SNAP240426C00008500 | 2024-04-24 3:59PM EDT | 8.50 | 2.78 | 2.65 | 2.77 | -0.31 | -10.03% | 111 | 155 | 306.25% |
| SNAP240426C00009000 | 2024-04-24 3:58PM EDT | 9.00 | 2.40 | 2.34 | 2.38 | -0.26 | -9.77% | 207 | 466 | 336.72% |
| SNAP240426C00009500 | 2024-04-24 3:55PM EDT | 9.50 | 2.05 | 2.00 | 2.03 | -0.17 | -7.66% | 107 | 550 | 343.75% |
| SNAP240426C00010000 | 2024-04-24 3:56PM EDT | 10.00 | 1.74 | 1.70 | 1.73 | -0.14 | -7.45% | 235 | 1,448 | 351.56% |
| SNAP240426C00010500 | 2024-04-24 3:57PM EDT | 10.50 | 1.46 | 1.42 | 1.46 | -0.13 | -8.18% | 1,973 | 7,383 | 354.69% |
| SNAP240426C00011000 | 2024-04-24 3:59PM EDT | 11.00 | 1.21 | 1.18 | 1.22 | -0.12 | -9.02% | 2,415 | 5,703 | 356.64% |
| SNAP240426C00011500 | 2024-04-24 3:59PM EDT | 11.50 | 1.01 | 0.98 | 1.01 | -0.09 | -8.18% | 3,935 | 7,950 | 358.98% |
| SNAP240426C00012000 | 2024-04-24 3:59PM EDT | 12.00 | 0.81 | 0.80 | 0.82 | -0.11 | -11.96% | 7,649 | 21,295 | 357.81% |
| SNAP240426C00012500 | 2024-04-24 3:59PM EDT | 12.50 | 0.66 | 0.65 | 0.67 | -0.08 | -10.81% | 1,535 | 4,983 | 358.59% |
| SNAP240426C00013000 | 2024-04-24 3:59PM EDT | 13.00 | 0.54 | 0.53 | 0.54 | -0.05 | -8.47% | 15,141 | 6,931 | 359.38% |
| SNAP240426C00013500 | 2024-04-24 3:57PM EDT | 13.50 | 0.42 | 0.41 | 0.43 | -0.04 | -8.70% | 5,596 | 8,843 | 355.47% |
| SNAP240426C00014000 | 2024-04-24 3:59PM EDT | 14.00 | 0.34 | 0.32 | 0.34 | -0.02 | -5.56% | 22,815 | 3,437 | 353.91% |
| SNAP240426C00014500 | 2024-04-24 3:57PM EDT | 14.50 | 0.26 | 0.25 | 0.27 | -0.03 | -10.34% | 812 | 1,849 | 353.13% |
| SNAP240426C00015000 | 2024-04-24 3:59PM EDT | 15.00 | 0.21 | 0.20 | 0.21 | -0.01 | -4.55% | 12,291 | 5,823 | 353.13% |
| SNAP240426C00015500 | 2024-04-24 2:29PM EDT | 15.50 | 0.15 | 0.15 | 0.16 | -0.03 | -16.67% | 172 | 708 | 350.00% |
| SNAP240426C00016000 | 2024-04-24 3:59PM EDT | 16.00 | 0.12 | 0.12 | 0.13 | -0.02 | -14.29% | 5,211 | 4,225 | 353.13% |
| SNAP240426C00016500 | 2024-04-24 3:57PM EDT | 16.50 | 0.10 | 0.08 | 0.10 | -0.02 | -16.67% | 189 | 346 | 346.88% |
| SNAP240426C00017000 | 2024-04-24 3:59PM EDT | 17.00 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 564 | 1,620 | 353.13% |
| SNAP240426C00017500 | 2024-04-24 3:57PM EDT | 17.50 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 134 | 388 | 350.00% |
| SNAP240426C00018000 | 2024-04-24 3:59PM EDT | 18.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 308 | 728 | 353.13% |
| SNAP240426C00018500 | 2024-04-24 3:03PM EDT | 18.50 | 0.05 | 0.01 | 0.11 | +0.01 | +25.00% | 13 | 323 | 387.50% |
| SNAP240426C00019000 | 2024-04-24 3:44PM EDT | 19.00 | 0.03 | 0.00 | 0.10 | -0.01 | -25.00% | 2 | 286 | 390.63% |
| SNAP240426C00019500 | 2024-04-24 3:53PM EDT | 19.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 19 | 526 | 350.00% |
| SNAP240426C00020000 | 2024-04-24 3:55PM EDT | 20.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 67 | 630 | 375.00% |
| SNAP240426C00020500 | 2024-04-24 3:49PM EDT | 20.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 525 | 757 | 362.50% |
| SNAP240426C00021000 | 2024-04-22 1:28PM EDT | 21.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,478 | 325.00% |
| SNAP240426C00022500 | 2024-04-22 9:30AM EDT | 22.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1,579 | 362.50% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240426P00006000 | 2024-04-24 10:24AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 13 | 67 | 337.50% |
| SNAP240426P00006500 | 2024-04-24 2:01PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 1,505 | 300.00% |
| SNAP240426P00007000 | 2024-04-24 3:04PM EDT | 7.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 495 | 1,798 | 306.25% |
| SNAP240426P00007500 | 2024-04-24 3:59PM EDT | 7.50 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 680 | 26,447 | 306.25% |
| SNAP240426P00008000 | 2024-04-24 3:59PM EDT | 8.00 | 0.09 | 0.08 | 0.09 | +0.05 | +125.00% | 6,697 | 4,407 | 318.75% |
| SNAP240426P00008500 | 2024-04-24 3:59PM EDT | 8.50 | 0.17 | 0.16 | 0.17 | +0.08 | +88.89% | 9,433 | 5,188 | 328.91% |
| SNAP240426P00009000 | 2024-04-24 3:59PM EDT | 9.00 | 0.28 | 0.27 | 0.28 | +0.09 | +47.37% | 3,992 | 4,055 | 334.38% |
| SNAP240426P00009500 | 2024-04-24 3:59PM EDT | 9.50 | 0.44 | 0.42 | 0.45 | +0.13 | +41.94% | 5,172 | 6,319 | 343.75% |
| SNAP240426P00010000 | 2024-04-24 3:59PM EDT | 10.00 | 0.63 | 0.62 | 0.63 | +0.15 | +31.25% | 3,088 | 8,244 | 348.44% |
| SNAP240426P00010500 | 2024-04-24 3:59PM EDT | 10.50 | 0.84 | 0.84 | 0.87 | +0.14 | +20.00% | 4,432 | 5,971 | 353.13% |
| SNAP240426P00011000 | 2024-04-24 3:59PM EDT | 11.00 | 1.10 | 1.10 | 1.12 | +0.17 | +18.28% | 2,308 | 5,875 | 353.91% |
| SNAP240426P00011500 | 2024-04-24 3:59PM EDT | 11.50 | 1.41 | 1.39 | 1.41 | +0.19 | +15.57% | 470 | 3,666 | 354.69% |
| SNAP240426P00012000 | 2024-04-24 3:56PM EDT | 12.00 | 1.71 | 1.70 | 1.74 | +0.20 | +13.25% | 870 | 2,168 | 354.69% |
| SNAP240426P00012500 | 2024-04-24 2:43PM EDT | 12.50 | 2.09 | 2.05 | 2.08 | +0.25 | +13.59% | 110 | 869 | 353.91% |
| SNAP240426P00013000 | 2024-04-24 3:26PM EDT | 13.00 | 2.47 | 2.42 | 2.45 | +0.29 | +13.30% | 3,539 | 502 | 352.34% |
| SNAP240426P00013500 | 2024-04-23 3:22PM EDT | 13.50 | 2.56 | 2.81 | 2.85 | 0.00 | - | 53 | 127 | 351.95% |
| SNAP240426P00014000 | 2024-04-24 3:26PM EDT | 14.00 | 3.26 | 3.20 | 3.30 | +0.31 | +10.51% | 7,002 | 92 | 353.91% |
| SNAP240426P00014500 | 2024-04-24 9:37AM EDT | 14.50 | 3.32 | 3.65 | 3.70 | -0.17 | -4.87% | 99 | 32 | 350.78% |
| SNAP240426P00015000 | 2024-04-24 2:04PM EDT | 15.00 | 4.07 | 4.05 | 4.15 | +0.37 | +10.00% | 3,500 | 32 | 340.63% |
| SNAP240426P00015500 | 2024-04-22 9:45AM EDT | 15.50 | 4.30 | 4.55 | 4.60 | 0.00 | - | 4 | 24 | 350.00% |
| SNAP240426P00016000 | 2024-04-24 2:13PM EDT | 16.00 | 5.05 | 5.00 | 5.50 | +0.19 | +3.91% | 10 | 10 | 464.06% |
| SNAP240426P00017000 | 2024-04-22 9:45AM EDT | 17.00 | 5.70 | 5.90 | 6.25 | 0.00 | - | 1 | 3 | 414.06% |
| SNAP240426P00017500 | 2024-04-19 10:21AM EDT | 17.50 | 5.90 | 6.40 | 6.50 | 0.00 | - | 51 | 51 | 312.50% |
| SNAP240426P00018000 | 2024-04-24 12:36PM EDT | 18.00 | 7.00 | 6.50 | 7.00 | +0.15 | +2.19% | 5 | 9 | 392.19% |
| SNAP240426P00018500 | 2024-04-23 2:48PM EDT | 18.50 | 7.00 | 7.35 | 7.50 | 0.00 | - | 37 | 33 | 275.00% |
| SNAP240426P00020500 | 2024-04-18 9:55AM EDT | 20.50 | 9.00 | 9.35 | 9.45 | 0.00 | - | - | 2 | 398.44% |
