Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
60.249,43 +2.088,41 (+3,59%)
Snap Inc. (SNAP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240426C00002500 | 2024-04-19 3:35PM EDT | 2.50 | 8.77 | 8.60 | 8.70 | +0.16 | +1.86% | 2 | 3 | 562.50% |
| SNAP240426C00006000 | 2024-04-18 9:50AM EDT | 6.00 | 5.50 | 5.15 | 5.25 | 0.00 | - | 1 | 2 | 250.00% |
| SNAP240426C00006500 | 2024-04-18 10:37AM EDT | 6.50 | 5.01 | 4.60 | 5.70 | 0.00 | - | 2 | 1 | 430.47% |
| SNAP240426C00007000 | 2024-04-18 3:01PM EDT | 7.00 | 4.45 | 4.10 | 4.25 | 0.00 | - | 32 | 36 | 165.63% |
| SNAP240426C00007500 | 2024-03-27 3:51PM EDT | 7.50 | 4.00 | 3.60 | 4.30 | 0.00 | - | 2 | 2 | 283.59% |
| SNAP240426C00008000 | 2024-04-17 11:38AM EDT | 8.00 | 2.69 | 3.15 | 3.25 | 0.00 | - | 3 | 2 | 146.88% |
| SNAP240426C00008500 | 2024-04-18 3:37PM EDT | 8.50 | 3.22 | 2.72 | 2.98 | 0.00 | - | 97 | 146 | 187.50% |
| SNAP240426C00009000 | 2024-04-19 3:32PM EDT | 9.00 | 2.47 | 2.32 | 2.56 | -0.14 | -5.36% | 51 | 394 | 183.59% |
| SNAP240426C00009500 | 2024-04-19 3:58PM EDT | 9.50 | 1.99 | 1.97 | 2.07 | -0.41 | -17.08% | 139 | 358 | 171.09% |
| SNAP240426C00010000 | 2024-04-19 3:46PM EDT | 10.00 | 1.67 | 1.67 | 1.72 | -0.25 | -13.02% | 309 | 1,289 | 173.44% |
| SNAP240426C00010500 | 2024-04-19 3:58PM EDT | 10.50 | 1.44 | 1.42 | 1.45 | -0.31 | -17.71% | 910 | 4,096 | 179.69% |
| SNAP240426C00011000 | 2024-04-19 3:59PM EDT | 11.00 | 1.20 | 1.20 | 1.22 | -0.28 | -18.92% | 1,731 | 5,627 | 184.77% |
| SNAP240426C00011500 | 2024-04-19 4:00PM EDT | 11.50 | 1.01 | 1.01 | 1.02 | -0.25 | -19.84% | 2,454 | 6,569 | 188.67% |
| SNAP240426C00012000 | 2024-04-19 3:59PM EDT | 12.00 | 0.83 | 0.82 | 0.84 | -0.25 | -23.15% | 10,509 | 17,709 | 188.67% |
| SNAP240426C00012500 | 2024-04-19 3:56PM EDT | 12.50 | 0.68 | 0.66 | 0.69 | -0.21 | -23.60% | 935 | 3,318 | 189.06% |
| SNAP240426C00013000 | 2024-04-19 3:58PM EDT | 13.00 | 0.55 | 0.55 | 0.57 | -0.19 | -25.68% | 1,177 | 4,975 | 191.80% |
| SNAP240426C00013500 | 2024-04-19 3:48PM EDT | 13.50 | 0.45 | 0.45 | 0.46 | -0.17 | -27.42% | 1,767 | 7,925 | 192.58% |
| SNAP240426C00014000 | 2024-04-19 3:49PM EDT | 14.00 | 0.36 | 0.36 | 0.38 | -0.15 | -29.41% | 307 | 2,499 | 193.75% |
| SNAP240426C00014500 | 2024-04-19 3:04PM EDT | 14.50 | 0.35 | 0.29 | 0.31 | -0.07 | -16.67% | 66 | 1,330 | 194.53% |
| SNAP240426C00015000 | 2024-04-19 3:34PM EDT | 15.00 | 0.27 | 0.23 | 0.25 | -0.09 | -25.00% | 285 | 5,523 | 194.92% |
| SNAP240426C00015500 | 2024-04-19 3:36PM EDT | 15.50 | 0.21 | 0.19 | 0.21 | -0.07 | -25.00% | 151 | 319 | 197.66% |
| SNAP240426C00016000 | 2024-04-19 3:30PM EDT | 16.00 | 0.16 | 0.15 | 0.17 | -0.09 | -36.00% | 42 | 1,466 | 197.66% |
| SNAP240426C00016500 | 2024-04-19 11:40AM EDT | 16.50 | 0.14 | 0.12 | 0.14 | -0.06 | -30.00% | 13 | 225 | 198.44% |
| SNAP240426C00017000 | 2024-04-19 3:55PM EDT | 17.00 | 0.11 | 0.11 | 0.12 | -0.06 | -35.29% | 476 | 899 | 203.91% |
| SNAP240426C00017500 | 2024-04-19 2:49PM EDT | 17.50 | 0.10 | 0.08 | 0.11 | -0.04 | -28.57% | 42 | 165 | 204.69% |
| SNAP240426C00018000 | 2024-04-19 2:06PM EDT | 18.00 | 0.08 | 0.07 | 0.08 | -0.04 | -33.33% | 18 | 618 | 204.69% |
| SNAP240426C00019000 | 2024-04-18 3:37PM EDT | 19.00 | 0.08 | 0.05 | 0.07 | 0.00 | - | 21 | 284 | 212.50% |
| SNAP240426C00020000 | 2024-04-19 10:08AM EDT | 20.00 | 0.07 | 0.03 | 0.04 | +0.01 | +16.67% | 47 | 558 | 209.38% |
| SNAP240426C00021000 | 2024-04-19 11:54AM EDT | 21.00 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 251 | 1,226 | 218.75% |
| SNAP240426C00022500 | 2024-04-19 3:45PM EDT | 22.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1,289 | 453 | 225.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240426P00006000 | 2024-04-15 1:42PM EDT | 6.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 65 | 66 | 200.00% |
| SNAP240426P00006500 | 2024-04-10 12:04PM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,300 | 1,320 | 50.00% |
| SNAP240426P00007000 | 2024-04-19 3:46PM EDT | 7.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 96 | 979 | 165.63% |
| SNAP240426P00007500 | 2024-04-19 3:56PM EDT | 7.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 55 | 26,069 | 150.00% |
| SNAP240426P00008000 | 2024-04-19 3:59PM EDT | 8.00 | 0.06 | 0.03 | 0.05 | +0.02 | +50.00% | 85 | 2,126 | 146.88% |
| SNAP240426P00008500 | 2024-04-19 3:47PM EDT | 8.50 | 0.09 | 0.09 | 0.10 | +0.02 | +28.57% | 1,680 | 3,364 | 152.34% |
| SNAP240426P00009000 | 2024-04-19 3:58PM EDT | 9.00 | 0.19 | 0.18 | 0.20 | +0.04 | +26.67% | 202 | 1,578 | 158.59% |
| SNAP240426P00009500 | 2024-04-19 3:59PM EDT | 9.50 | 0.33 | 0.33 | 0.34 | +0.06 | +22.22% | 574 | 6,319 | 165.63% |
| SNAP240426P00010000 | 2024-04-19 3:56PM EDT | 10.00 | 0.54 | 0.51 | 0.53 | +0.12 | +28.57% | 1,570 | 3,762 | 170.70% |
| SNAP240426P00010500 | 2024-04-19 3:56PM EDT | 10.50 | 0.76 | 0.75 | 0.77 | +0.12 | +18.75% | 3,110 | 4,877 | 177.34% |
| SNAP240426P00011000 | 2024-04-19 3:56PM EDT | 11.00 | 1.04 | 1.00 | 1.04 | +0.16 | +18.18% | 1,311 | 2,848 | 179.88% |
| SNAP240426P00011500 | 2024-04-19 3:59PM EDT | 11.50 | 1.33 | 1.32 | 1.33 | +0.19 | +16.67% | 2,123 | 2,938 | 183.59% |
| SNAP240426P00012000 | 2024-04-19 3:36PM EDT | 12.00 | 1.63 | 1.64 | 1.68 | +0.17 | +11.64% | 419 | 1,432 | 187.11% |
| SNAP240426P00012500 | 2024-04-19 3:45PM EDT | 12.50 | 2.00 | 1.99 | 2.01 | +0.20 | +11.11% | 120 | 407 | 186.33% |
| SNAP240426P00013000 | 2024-04-19 2:56PM EDT | 13.00 | 2.27 | 2.37 | 2.40 | +0.10 | +4.61% | 113 | 389 | 189.06% |
| SNAP240426P00013500 | 2024-04-19 12:57PM EDT | 13.50 | 2.56 | 2.74 | 2.80 | 0.00 | - | 8 | 121 | 187.89% |
| SNAP240426P00014000 | 2024-04-18 11:05AM EDT | 14.00 | 3.02 | 3.15 | 3.25 | 0.00 | - | 6 | 23 | 191.80% |
| SNAP240426P00014500 | 2024-04-18 11:08AM EDT | 14.50 | 3.30 | 3.60 | 3.65 | -0.14 | -4.07% | 1 | 32 | 191.41% |
| SNAP240426P00015000 | 2024-04-19 3:37PM EDT | 15.00 | 4.00 | 4.05 | 4.10 | +0.25 | +6.67% | 2 | 30 | 193.75% |
| SNAP240426P00016000 | 2024-03-22 10:13AM EDT | 16.00 | 4.86 | 4.95 | 5.05 | 0.00 | - | 10 | 10 | 197.66% |
| SNAP240426P00017000 | 2024-04-17 1:38PM EDT | 17.00 | 5.90 | 5.90 | 6.00 | 0.00 | - | 2 | 3 | 201.56% |
