Deutsche Märkte schließen in 12 Minuten

Snap Inc. (SNAP)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
45,56+1,27 (+2,87%)
Börsenschluss: 4:00PM EST
In the money
Anzeigen:ListeStellage
Callsfür27. November 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SNAP201127C000200002020-10-27 8:33AM EST20.0023.220.000.000.00-100.00%
SNAP201127C000210002020-10-30 9:26AM EST21.0019.000.000.000.00-2900.00%
SNAP201127C000215002020-10-20 12:34PM EST21.507.580.000.000.00-1000.00%
SNAP201127C000220002020-11-06 9:30AM EST22.0019.660.000.000.00-100.00%
SNAP201127C000225002020-10-21 8:31AM EST22.5012.300.000.000.00-100.00%
SNAP201127C000230002020-10-23 9:51AM EST23.0018.550.000.000.00-100.00%
SNAP201127C000235002020-10-21 10:51AM EST23.5015.110.000.000.00-100.00%
SNAP201127C000240002020-11-06 9:35AM EST24.0017.600.000.000.00-100.00%
SNAP201127C000245002020-11-06 9:30AM EST24.5017.190.000.000.00-100.00%
SNAP201127C000250002020-10-26 9:47AM EST25.0016.640.000.000.00-100.00%
SNAP201127C000255002020-10-26 8:34AM EST25.5017.700.000.000.00-100.00%
SNAP201127C000260002020-11-09 10:29AM EST26.0018.200.000.000.00-300.00%
SNAP201127C000265002020-10-26 9:21AM EST26.5015.150.000.000.00-100.00%
SNAP201127C000270002020-11-04 9:30AM EST27.0014.550.000.000.00-100.00%
SNAP201127C000275002020-11-06 9:32AM EST27.5011.650.000.000.00-100.00%
SNAP201127C000280002020-11-05 12:24PM EST28.0013.800.000.000.00-200.00%
SNAP201127C000285002020-10-28 12:17PM EST28.5014.670.000.000.00-100.00%
SNAP201127C000290002020-11-10 9:49AM EST29.009.800.000.000.00-100.00%
SNAP201127C000295002020-11-06 3:50PM EST29.5010.450.000.000.00-100.00%
SNAP201127C000300002020-11-09 10:29AM EST30.009.000.000.000.00-100.00%
SNAP201127C000305002020-10-26 10:56AM EST30.5011.520.000.000.00-400.00%
SNAP201127C000310002020-10-28 11:51AM EST31.006.990.000.000.00-100.00%
SNAP201127C000315002020-10-22 9:37AM EST31.5011.950.000.000.00-400.00%
SNAP201127C000320002020-11-10 9:54AM EST32.007.170.000.000.00-100.00%
SNAP201127C000325002020-10-23 9:29AM EST32.509.000.000.000.00-100.00%
SNAP201127C000330002020-11-09 1:29PM EST33.009.600.000.000.00-900.00%
SNAP201127C000335002020-10-23 1:09PM EST33.505.400.000.000.00-2000.00%
SNAP201127C000340002020-11-10 1:39PM EST34.004.550.000.000.00-800.00%
SNAP201127C000345002020-11-10 1:44PM EST34.504.550.000.000.00-2200.00%
SNAP201127C000350002020-11-10 3:26PM EST35.004.000.000.000.00-1500.00%
SNAP201127C000355002020-10-28 9:51AM EST35.507.100.000.000.00-200.00%
SNAP201127C000360002020-11-10 2:56PM EST36.003.000.000.000.00-1900.00%
SNAP201127C000365002020-11-10 2:02PM EST36.502.940.000.000.00-700.00%
SNAP201127C000370002020-11-10 3:47PM EST37.002.650.000.000.00-1500.00%
SNAP201127C000375002020-11-10 2:30PM EST37.502.100.000.000.00-1700.00%
SNAP201127C000380002020-11-10 3:50PM EST38.002.000.000.000.00-38600.00%
SNAP201127C000385002020-11-10 3:58PM EST38.501.830.000.000.00-12800.00%
SNAP201127C000390002020-11-10 3:49PM EST39.001.530.000.000.00-8300.00%
SNAP201127C000395002020-11-10 3:56PM EST39.501.360.000.000.00-29200.00%
SNAP201127C000400002020-11-10 3:56PM EST40.001.170.000.000.00-5,85300.00%
SNAP201127C000405002020-11-10 1:35PM EST40.501.000.000.000.00-4500.00%
SNAP201127C000410002020-11-10 3:54PM EST41.000.880.000.000.00-5000.00%
SNAP201127C000415002020-11-10 3:54PM EST41.500.740.000.000.00-6500.00%
SNAP201127C000420002020-11-10 3:43PM EST42.000.660.000.000.00-1,57100.00%
SNAP201127C000425002020-11-10 2:35PM EST42.500.500.000.000.00-17100.00%
SNAP201127C000430002020-11-10 3:49PM EST43.000.480.000.000.00-5100.00%
SNAP201127C000435002020-11-10 3:41PM EST43.500.400.000.000.00-4800.00%
SNAP201127C000440002020-11-10 3:49PM EST44.000.360.000.000.00-15400.00%
SNAP201127C000445002020-11-10 3:04PM EST44.500.280.000.000.00-5500.00%
SNAP201127C000450002020-11-10 2:29PM EST45.000.250.000.000.00-17900.00%
SNAP201127C000460002020-11-10 3:37PM EST46.000.170.000.000.00-4303.13%
SNAP201127C000470002020-11-10 2:28PM EST47.000.140.000.000.00-88012.50%
SNAP201127C000480002020-11-10 3:59PM EST48.000.130.000.000.00-418025.00%
SNAP201127C000490002020-11-10 1:49PM EST49.000.090.000.000.00-12025.00%
SNAP201127C000500002020-11-10 3:56PM EST50.000.080.000.000.00-186025.00%
SNAP201127C000510002020-11-09 3:30PM EST51.000.240.000.000.00-16050.00%
SNAP201127C000520002020-11-10 10:14AM EST52.000.060.000.000.00-33050.00%
SNAP201127C000530002020-11-10 11:59AM EST53.000.050.000.000.00-2050.00%
SNAP201127C000540002020-11-09 3:45PM EST54.000.150.000.000.00-6050.00%
SNAP201127C000550002020-11-10 3:56PM EST55.000.050.000.000.00-208050.00%
Putsfür27. November 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SNAP201127P000200002020-10-30 2:11PM EST20.000.110.000.000.00-1050.00%
SNAP201127P000205002020-10-26 12:43PM EST20.500.020.000.000.00-1050.00%
SNAP201127P000210002020-10-20 2:59PM EST21.000.310.000.000.00-23050.00%
SNAP201127P000215002020-10-21 9:12AM EST21.500.030.000.000.00--050.00%
SNAP201127P000220002020-10-30 2:11PM EST22.000.090.000.000.00-1050.00%
SNAP201127P000225002020-10-21 12:16PM EST22.500.090.000.000.00-4050.00%
SNAP201127P000230002020-10-28 2:46PM EST23.000.120.000.000.00-5050.00%
SNAP201127P000235002020-10-23 8:30AM EST23.500.060.000.000.00-3050.00%
SNAP201127P000240002020-11-04 9:43AM EST24.000.100.000.000.00-1050.00%
SNAP201127P000245002020-11-03 11:10AM EST24.500.050.000.000.00-2050.00%
SNAP201127P000250002020-11-10 11:21AM EST25.000.050.000.000.00-10050.00%
SNAP201127P000255002020-10-21 1:55PM EST25.500.140.000.000.00-7050.00%
SNAP201127P000260002020-11-09 1:29PM EST26.000.010.000.000.00-8050.00%
SNAP201127P000265002020-11-10 1:26PM EST26.500.070.000.000.00-5050.00%
SNAP201127P000270002020-10-30 1:45PM EST27.000.130.000.000.00-10050.00%
SNAP201127P000275002020-11-09 12:22PM EST27.500.030.000.000.00-4050.00%
SNAP201127P000280002020-11-09 1:38PM EST28.000.030.000.000.00-2050.00%
SNAP201127P000285002020-11-10 2:44PM EST28.500.070.000.000.00-34050.00%
SNAP201127P000290002020-11-10 11:34AM EST29.000.080.000.000.00-15050.00%
SNAP201127P000295002020-11-10 2:26PM EST29.500.070.000.000.00-4050.00%
SNAP201127P000300002020-11-10 2:27PM EST30.000.120.000.000.00-100050.00%
SNAP201127P000305002020-11-04 10:26AM EST30.500.170.000.000.00-5050.00%
SNAP201127P000310002020-11-10 1:14PM EST31.000.120.000.000.00-16050.00%
SNAP201127P000315002020-11-10 3:24PM EST31.500.190.000.000.00-9050.00%
SNAP201127P000320002020-11-10 3:57PM EST32.000.180.000.000.00-25050.00%
SNAP201127P000325002020-11-05 2:54PM EST32.500.240.000.000.00-5050.00%
SNAP201127P000330002020-11-10 2:11PM EST33.000.290.000.000.00-8050.00%
SNAP201127P000335002020-11-10 12:52PM EST33.500.270.000.000.00-43050.00%
SNAP201127P000340002020-11-10 12:57PM EST34.000.390.000.000.00-58050.00%
SNAP201127P000345002020-11-10 3:24PM EST34.500.570.000.000.00-88050.00%
SNAP201127P000350002020-11-10 3:49PM EST35.000.600.000.000.00-386050.00%
SNAP201127P000355002020-11-10 2:48PM EST35.500.880.000.000.00-39050.00%
SNAP201127P000360002020-11-10 3:59PM EST36.000.830.000.000.00-900050.00%
SNAP201127P000365002020-11-10 3:46PM EST36.501.020.000.000.00-35050.00%
SNAP201127P000370002020-11-10 3:46PM EST37.001.200.000.000.00-217050.00%
SNAP201127P000375002020-11-10 3:46PM EST37.501.410.000.000.00-173050.00%
SNAP201127P000380002020-11-10 3:49PM EST38.001.640.000.000.00-139050.00%
SNAP201127P000385002020-11-10 3:48PM EST38.501.900.000.000.00-127050.00%
SNAP201127P000390002020-11-10 3:58PM EST39.002.080.000.000.00-241050.00%
SNAP201127P000395002020-11-10 1:25PM EST39.502.800.000.000.00-107050.00%
SNAP201127P000400002020-11-10 3:59PM EST40.002.730.000.000.00-1,350050.00%
SNAP201127P000405002020-11-10 2:07PM EST40.503.450.000.000.00-76050.00%
SNAP201127P000410002020-11-10 3:02PM EST41.003.660.000.000.00-87025.00%
SNAP201127P000415002020-11-10 2:36PM EST41.504.200.000.000.00-131025.00%
SNAP201127P000420002020-11-10 3:58PM EST42.004.100.000.000.00-360025.00%
SNAP201127P000425002020-11-10 2:24PM EST42.505.000.000.000.00-114025.00%
SNAP201127P000430002020-11-10 3:31PM EST43.005.400.000.000.00-33025.00%
SNAP201127P000435002020-11-10 10:51AM EST43.505.650.000.000.00-6012.50%
SNAP201127P000440002020-11-10 11:02AM EST44.005.750.000.000.00-7012.50%
SNAP201127P000445002020-11-09 2:46PM EST44.507.200.000.000.00-1012.50%
SNAP201127P000450002020-11-10 10:39AM EST45.007.750.000.000.00-606.25%
SNAP201127P000460002020-11-10 12:10PM EST46.007.350.000.000.00-300.00%
SNAP201127P000470002020-11-10 2:37PM EST47.009.150.000.000.00-1400.00%
SNAP201127P000480002020-11-09 10:27AM EST48.008.000.000.000.00-200.00%
SNAP201127P000490002020-11-10 12:58PM EST49.0010.250.000.000.00-700.00%
SNAP201127P000500002020-11-06 10:43AM EST50.006.600.000.000.00-5000.00%
SNAP201127P000520002020-10-27 8:44AM EST52.0010.960.000.000.00--00.00%
SNAP201127P000530002020-11-09 3:18PM EST53.0010.650.000.000.00-600.00%
SNAP201127P000540002020-11-04 9:30AM EST54.0011.850.000.000.00--00.00%
SNAP201127P000550002020-11-06 9:32AM EST55.0013.200.000.000.00-100.00%