Deutsche Märkte öffnen in 6 Stunden 24 Minuten

Snap Inc. (SNAP)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
73,50-0,92 (-1,24%)
Börsenschluss: 4:00PM EDT
73,45 -0,05 (-0,07 %)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür6. August 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SNAP210806C000350002021-07-23 2:48PM EDT35.0043.5037.8039.250.00-22278.13%
SNAP210806C000400002021-07-27 10:37AM EDT40.0034.3532.8034.200.00-2350.00%
SNAP210806C000450002021-07-30 10:05AM EDT45.0030.0027.8029.200.00-2850.00%
SNAP210806C000460002021-07-30 1:55PM EDT46.0028.8526.8028.200.00-3350.00%
SNAP210806C000470002021-07-30 11:12AM EDT47.0028.3525.8527.200.00-11175.00%
SNAP210806C000480002021-07-30 12:51PM EDT48.0027.6525.3026.100.00-33226.17%
SNAP210806C000490002021-07-30 2:24PM EDT49.0025.5523.8524.650.00-55205.86%
SNAP210806C000500002021-07-30 2:17PM EDT50.0024.8023.4023.650.00-1561151.56%
SNAP210806C000510002021-08-02 9:56AM EDT51.0024.0522.2022.75-0.55-2.24%411207.03%
SNAP210806C000520002021-07-29 3:01PM EDT52.0024.0021.4521.650.00-26151.56%
SNAP210806C000530002021-07-23 10:24AM EDT53.0021.9520.3020.75-1.70-7.19%12131.25%
SNAP210806C000540002021-08-02 9:33AM EDT54.0020.1518.8519.65-1.58-7.27%766162.89%
SNAP210806C000550002021-08-02 9:46AM EDT55.0019.1518.4018.65-2.35-10.93%288117.97%
SNAP210806C000555002021-07-27 9:45AM EDT55.5019.6517.8518.200.00-33114.84%
SNAP210806C000560002021-08-02 9:56AM EDT56.0018.9517.4517.65+10.95+136.88%819122.66%
SNAP210806C000565002021-07-30 3:02PM EDT56.5018.0016.8017.350.00-25126.56%
SNAP210806C000570002021-07-23 3:38PM EDT57.0021.1216.1517.000.00-116122.66%
SNAP210806C000575002021-07-30 12:08PM EDT57.5017.7515.9516.250.00-15125.00%
SNAP210806C000580002021-07-27 11:00AM EDT58.0016.1015.1515.850.00-22450.00%
SNAP210806C000585002021-07-30 9:52AM EDT58.5017.1014.9015.200.00-336105.08%
SNAP210806C000590002021-07-28 3:04PM EDT59.0017.0014.3514.700.00-23292.19%
SNAP210806C000595002021-07-28 9:34AM EDT59.5013.4513.3514.200.00-152125.78%
SNAP210806C000600002021-08-02 1:16PM EDT60.0015.0013.5013.70+0.42+2.88%205340106.25%
SNAP210806C000605002021-07-30 9:43AM EDT60.5014.4512.7513.35-0.15-1.03%32391.41%
SNAP210806C000610002021-08-02 1:53PM EDT61.0013.2012.4512.70-1.35-9.28%234,19894.14%
SNAP210806C000615002021-08-02 9:56AM EDT61.5013.6011.3512.75+1.25+10.12%17885.16%
SNAP210806C000620002021-08-02 9:56AM EDT62.0013.1011.3011.80-1.35-9.34%946281.64%
SNAP210806C000625002021-08-02 9:41AM EDT62.5012.5510.8511.30-0.15-1.18%1015383.59%
SNAP210806C000630002021-07-30 3:49PM EDT63.0010.859.8510.75-0.70-6.06%7443102.73%
SNAP210806C000635002021-08-02 9:56AM EDT63.5011.609.4010.25-0.70-5.69%4313598.63%
SNAP210806C000640002021-08-02 10:01AM EDT64.0011.359.0510.30+1.04+10.09%11322587.11%
SNAP210806C000645002021-07-29 3:17PM EDT64.5010.608.809.40-0.70-6.19%110473.83%
SNAP210806C000650002021-08-02 3:30PM EDT65.009.228.509.00-0.47-4.85%2224086.33%
SNAP210806C000655002021-07-30 9:44AM EDT65.508.407.508.25-1.40-14.29%1031982.23%
SNAP210806C000660002021-08-02 9:56AM EDT66.007.907.507.80-0.78-8.99%1325068.95%
SNAP210806C000665002021-07-30 10:26AM EDT66.508.706.807.900.00-212481.25%
SNAP210806C000670002021-08-02 1:13PM EDT67.008.106.607.40+0.39+5.06%139586.13%
SNAP210806C000675002021-07-30 10:20AM EDT67.507.325.506.70-0.23-3.05%113052.34%
SNAP210806C000680002021-08-02 3:20PM EDT68.005.895.556.50-0.51-7.97%1721077.93%
SNAP210806C000685002021-08-02 11:57AM EDT68.506.805.205.45-0.95-12.26%195662.01%
SNAP210806C000690002021-08-02 3:54PM EDT69.005.354.755.05-0.30-5.31%922761.72%
SNAP210806C000695002021-08-02 11:31AM EDT69.505.254.304.85-0.70-11.76%476565.63%
SNAP210806C000700002021-08-02 3:55PM EDT70.004.003.254.10-0.85-17.53%961,36761.62%
SNAP210806C000705002021-08-02 1:39PM EDT70.504.703.404.20-0.15-3.09%724064.65%
SNAP210806C000710002021-08-02 3:59PM EDT71.003.153.103.25-0.67-17.54%76542154.00%
SNAP210806C000715002021-08-02 11:31AM EDT71.503.602.502.93-0.15-4.00%1731557.86%
SNAP210806C000720002021-08-02 3:56PM EDT72.002.502.412.51-0.55-18.03%14340652.64%
SNAP210806C000725002021-08-02 11:51AM EDT72.502.162.012.17-0.72-25.00%5151950.49%
SNAP210806C000730002021-08-02 3:59PM EDT73.001.831.801.89-0.62-25.31%5082,22451.76%
SNAP210806C000735002021-08-02 3:58PM EDT73.501.591.531.62-0.96-37.65%42215251.32%
SNAP210806C000740002021-08-02 3:59PM EDT74.001.331.301.36-0.57-30.00%1,31947450.88%
SNAP210806C000745002021-08-02 3:59PM EDT74.501.141.111.19-0.53-31.74%1,10640551.81%
SNAP210806C000750002021-08-02 3:59PM EDT75.000.940.910.97-0.56-37.33%6,5223,68650.88%
SNAP210806C000755002021-08-02 3:56PM EDT75.500.800.780.83-0.48-37.50%1,75084651.81%
SNAP210806C000760002021-08-02 3:53PM EDT76.000.680.650.69-0.40-37.04%2,2191,01952.00%
SNAP210806C000765002021-08-02 3:58PM EDT76.500.560.540.58-0.36-39.13%31767252.44%
SNAP210806C000770002021-08-02 3:59PM EDT77.000.480.470.50-0.34-41.46%2,0964,40553.71%
SNAP210806C000775002021-08-02 3:59PM EDT77.500.410.380.41-0.27-39.71%36362453.81%
SNAP210806C000780002021-08-02 3:59PM EDT78.000.340.320.35-0.25-42.37%1,6101,39154.69%
SNAP210806C000785002021-08-02 3:47PM EDT78.500.300.270.30-0.19-38.78%19789655.57%
SNAP210806C000790002021-08-02 3:58PM EDT79.000.250.230.26-0.18-41.86%2124,84056.64%
SNAP210806C000795002021-08-02 3:59PM EDT79.500.210.200.23-0.17-44.74%10229758.01%
SNAP210806C000800002021-08-02 3:59PM EDT80.000.190.170.19-0.15-44.12%12,0659,22358.59%
SNAP210806C000805002021-08-02 3:50PM EDT80.500.170.150.18-0.10-37.04%10720660.55%
SNAP210806C000810002021-08-02 3:44PM EDT81.000.160.130.16-0.09-36.00%32976361.72%
SNAP210806C000815002021-08-02 3:10PM EDT81.500.130.110.14-0.09-40.91%347662.70%
SNAP210806C000820002021-08-02 3:39PM EDT82.000.120.100.13-0.06-33.33%7438964.45%
SNAP210806C000825002021-08-02 3:45PM EDT82.500.100.090.12-0.09-47.37%584966.02%
SNAP210806C000830002021-08-02 3:53PM EDT83.000.100.080.11-0.05-33.33%4303,71567.38%
SNAP210806C000840002021-08-02 3:11PM EDT84.000.100.070.09-0.03-23.08%7318770.31%
SNAP210806C000850002021-08-02 3:56PM EDT85.000.070.060.08-0.03-30.00%7641,17973.83%
SNAP210806C000860002021-08-02 1:48PM EDT86.000.070.050.08-0.03-30.00%1910377.34%
SNAP210806C000870002021-08-02 1:23PM EDT87.000.080.040.07-0.01-11.11%1,0033880.08%
SNAP210806C000880002021-08-02 12:11PM EDT88.000.070.000.070.00-41878.91%
SNAP210806C000890002021-08-02 11:49AM EDT89.000.060.000.06-0.08-57.14%53881.25%
SNAP210806C000900002021-08-02 3:57PM EDT90.000.050.040.050.00-2661,55690.63%
SNAP210806C000910002021-07-30 10:04AM EDT91.000.080.000.080.00-21192.97%
SNAP210806C000920002021-07-30 2:43PM EDT92.000.030.000.04-0.04-57.14%81189.06%
SNAP210806C000930002021-08-02 10:38AM EDT93.000.040.000.05-0.01-20.00%111395.31%
SNAP210806C000940002021-07-29 3:51PM EDT94.000.060.000.050.00-103198.44%
SNAP210806C000950002021-08-02 3:55PM EDT95.000.020.000.04-0.04-66.67%656899.22%
SNAP210806C000980002021-07-29 9:39AM EDT98.000.060.000.060.00--0115.63%
SNAP210806C000990002021-08-02 3:06PM EDT99.000.030.010.03-0.01-25.00%502114.06%
SNAP210806C001000002021-08-02 3:32PM EDT100.000.020.010.02-0.01-33.33%19797112.50%
SNAP210806C001010002021-07-29 12:54PM EDT101.000.070.000.060.00-530125.78%
SNAP210806C001020002021-08-02 12:38PM EDT102.000.020.010.04-0.05-71.43%6069126.56%
SNAP210806C001050002021-07-30 12:30PM EDT105.000.050.000.060.00-1122139.06%
SNAP210806C001060002021-07-30 10:52AM EDT106.000.040.000.060.00-1010142.19%
SNAP210806C001070002021-07-30 1:27PM EDT107.000.030.000.060.00-2120145.31%
SNAP210806C001080002021-08-02 12:04PM EDT108.000.020.000.020.00-2114131.25%
SNAP210806C001090002021-08-02 11:37AM EDT109.000.020.010.06-0.01-33.33%1678154.69%
SNAP210806C001100002021-08-02 9:53AM EDT110.000.010.000.02-0.01-50.00%150137.50%
SNAP210806C001110002021-08-02 1:12PM EDT111.000.010.010.06-0.02-66.67%1134160.94%
SNAP210806C001120002021-07-30 10:50AM EDT112.000.020.000.060.00-1026160.94%
SNAP210806C001130002021-08-02 12:19PM EDT113.000.010.000.03-0.01-50.00%98152151.56%
SNAP210806C001140002021-07-29 9:51AM EDT114.000.020.000.060.00-888166.41%
SNAP210806C001150002021-08-02 11:31AM EDT115.000.010.000.010.00-169226143.75%
Putsfür6. August 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SNAP210806P000300002021-07-26 9:50AM EDT30.000.010.000.010.00-136287.50%
SNAP210806P000350002021-07-26 9:52AM EDT35.000.010.000.010.00-500521237.50%
SNAP210806P000400002021-08-02 11:39AM EDT40.000.010.000.03-0.01-50.00%1800218.75%
SNAP210806P000450002021-07-30 3:49PM EDT45.000.010.000.010.00-151723162.50%
SNAP210806P000460002021-07-30 3:59PM EDT46.000.010.000.010.00-170170156.25%
SNAP210806P000470002021-07-29 2:53PM EDT47.000.020.000.010.00--30150.00%
SNAP210806P000480002021-07-30 3:21PM EDT48.000.020.000.01-0.01-33.33%116140.63%
SNAP210806P000490002021-08-02 3:15PM EDT49.000.010.000.02-0.03-75.00%46146143.75%
SNAP210806P000500002021-08-02 3:56PM EDT50.000.020.010.06-0.02-50.00%433461159.38%
SNAP210806P000510002021-08-02 1:34PM EDT51.000.020.010.03-0.01-33.33%82258140.63%
SNAP210806P000520002021-08-02 3:42PM EDT52.000.020.010.03-0.03-60.00%64281134.38%
SNAP210806P000530002021-08-02 3:24PM EDT53.000.030.010.06-0.02-40.00%2089137.50%
SNAP210806P000540002021-08-02 3:58PM EDT54.000.030.020.04-0.01-25.00%30142127.34%
SNAP210806P000550002021-08-02 3:44PM EDT55.000.030.020.05-0.01-25.00%115552123.44%
SNAP210806P000555002021-08-02 10:47AM EDT55.500.030.010.08-0.01-25.00%524,030124.22%
SNAP210806P000560002021-08-02 1:09PM EDT56.000.040.000.09-0.02-33.33%11657120.31%
SNAP210806P000565002021-07-30 1:25PM EDT56.500.040.030.06-0.02-33.33%187162117.19%
SNAP210806P000570002021-08-02 3:58PM EDT57.000.040.030.060.00-35140113.67%
SNAP210806P000575002021-08-02 2:57PM EDT57.500.040.040.06-0.03-42.86%215391111.72%
SNAP210806P000580002021-08-02 1:22PM EDT58.000.050.000.110.00-11295110.16%
SNAP210806P000585002021-07-30 1:21PM EDT58.500.080.000.100.00-20213105.08%
SNAP210806P000590002021-08-02 11:34AM EDT59.000.040.020.07-0.01-20.00%21277100.00%
SNAP210806P000595002021-07-28 10:16AM EDT59.500.070.020.070.00-5018596.88%
SNAP210806P000600002021-08-02 2:51PM EDT60.000.050.050.15-0.02-28.57%812,786106.45%
SNAP210806P000605002021-08-02 10:55AM EDT60.500.040.000.11-0.03-42.86%2012192.97%
SNAP210806P000610002021-08-02 2:48PM EDT61.000.060.060.080.00-154,40592.97%
SNAP210806P000615002021-08-02 9:56AM EDT61.500.070.000.09-0.01-12.50%239483.59%
SNAP210806P000620002021-08-02 3:52PM EDT62.000.080.000.090.00-1,23813480.47%
SNAP210806P000625002021-08-02 3:51PM EDT62.500.080.060.10-0.01-11.11%3836884.77%
SNAP210806P000630002021-08-02 3:57PM EDT63.000.080.080.100.00-5220483.01%
SNAP210806P000635002021-08-02 10:28AM EDT63.500.080.070.12-0.02-20.00%311080.27%
SNAP210806P000640002021-08-02 3:57PM EDT64.000.110.080.120.00-4826277.34%
SNAP210806P000645002021-08-02 1:54PM EDT64.500.090.100.13-0.01-10.00%3718875.98%
SNAP210806P000650002021-08-02 3:49PM EDT65.000.140.120.14+0.01+7.69%1631,21274.22%
SNAP210806P000655002021-08-02 12:08PM EDT65.500.100.130.15-0.03-23.08%11422571.68%
SNAP210806P000660002021-08-02 3:56PM EDT66.000.150.140.17-0.01-6.25%6532669.53%
SNAP210806P000665002021-08-02 3:10PM EDT66.500.140.160.18-0.01-6.67%18527366.99%
SNAP210806P000670002021-08-02 3:53PM EDT67.000.200.180.21+0.02+11.11%2342965.43%
SNAP210806P000675002021-08-02 3:39PM EDT67.500.230.210.23+0.01+4.55%18918663.38%
SNAP210806P000680002021-08-02 2:43PM EDT68.000.250.240.26-0.01-3.85%19071861.43%
SNAP210806P000685002021-08-02 3:19PM EDT68.500.280.280.31-0.01-3.45%16024860.16%
SNAP210806P000690002021-08-02 3:59PM EDT69.000.350.330.36+0.03+9.38%14733658.69%
SNAP210806P000695002021-08-02 3:53PM EDT69.500.430.380.42+0.04+10.26%7218157.03%
SNAP210806P000700002021-08-02 3:59PM EDT70.000.480.470.48+0.03+6.67%5,1404,70055.86%
SNAP210806P000705002021-08-02 3:58PM EDT70.500.560.530.57+0.01+1.82%5,62225954.20%
SNAP210806P000710002021-08-02 3:56PM EDT71.000.650.630.68+0.02+3.17%28463353.22%
SNAP210806P000715002021-08-02 3:56PM EDT71.500.790.760.81+0.04+5.33%24325952.49%
SNAP210806P000720002021-08-02 3:59PM EDT72.000.910.910.96+0.03+3.41%4,9683,36451.76%
SNAP210806P000725002021-08-02 3:57PM EDT72.501.101.071.13+0.04+3.77%1,4122,69550.78%
SNAP210806P000730002021-08-02 3:59PM EDT73.001.311.291.32+0.07+5.65%2,54491750.39%
SNAP210806P000735002021-08-02 3:58PM EDT73.501.531.501.56+0.07+4.79%5,94667750.83%
SNAP210806P000740002021-08-02 3:58PM EDT74.001.781.731.82+0.18+11.25%3,5693,69950.59%
SNAP210806P000745002021-08-02 3:48PM EDT74.502.122.052.12+0.21+10.99%2,59999650.78%
SNAP210806P000750002021-08-02 3:55PM EDT75.002.422.372.48+0.30+14.15%4,3251,26750.39%
SNAP210806P000755002021-08-02 3:55PM EDT75.502.762.702.84+0.26+10.40%13371050.54%
SNAP210806P000760002021-08-02 3:53PM EDT76.003.253.053.20+0.46+16.49%1611,28350.24%
SNAP210806P000765002021-08-02 3:55PM EDT76.503.253.503.65+0.05+1.56%3752553.03%
SNAP210806P000770002021-08-02 3:58PM EDT77.003.983.854.05+0.48+13.71%2163,55452.15%
SNAP210806P000775002021-08-02 2:47PM EDT77.503.503.904.50-0.40-10.26%2424058.79%
SNAP210806P000780002021-08-02 3:35PM EDT78.004.754.704.90+0.45+10.47%5017852.73%
SNAP210806P000785002021-07-30 3:50PM EDT78.505.254.905.40+0.50+10.53%416862.01%
SNAP210806P000790002021-08-02 11:35AM EDT79.005.405.606.15+0.20+3.85%1116464.45%
SNAP210806P000795002021-08-02 2:46PM EDT79.505.155.606.35+0.15+3.00%104866.80%
SNAP210806P000800002021-08-02 3:58PM EDT80.006.655.956.75+0.85+14.66%11023263.87%
SNAP210806P000805002021-07-30 2:25PM EDT80.506.406.557.75+0.14+2.24%13959.18%
SNAP210806P000810002021-07-30 3:50PM EDT81.006.206.908.35-0.80-11.43%45359.77%
SNAP210806P000815002021-07-30 9:52AM EDT81.506.407.658.650.00-2365.23%
SNAP210806P000820002021-07-30 12:30PM EDT82.008.587.859.30+1.73+25.26%14159.38%
SNAP210806P000825002021-07-30 3:00PM EDT82.508.258.359.800.00-51161.91%
SNAP210806P000830002021-07-30 10:47AM EDT83.007.958.8510.300.00-13264.45%
SNAP210806P000840002021-07-30 9:43AM EDT84.009.2010.2011.000.00-12173.44%
SNAP210806P000850002021-08-02 3:59PM EDT85.0011.3511.4511.65+0.55+5.09%13610369.53%
SNAP210806P000870002021-07-29 10:02AM EDT87.0011.8713.2513.850.00-1278.91%
SNAP210806P000880002021-07-30 3:49PM EDT88.0013.6514.4014.650.00-2575.78%
SNAP210806P000890002021-07-29 9:38AM EDT89.0013.2015.1515.850.00-1550.00%
SNAP210806P000900002021-07-29 9:51AM EDT90.0014.5515.8017.200.00-46050.00%
SNAP210806P000930002021-07-29 10:15AM EDT93.0017.8519.2519.750.00--150.00%
SNAP210806P000940002021-07-30 10:51AM EDT94.0018.6020.3020.800.00-22108.59%
SNAP210806P000950002021-07-26 10:36AM EDT95.0018.3521.4021.700.00-947112.50%
SNAP210806P000960002021-07-30 9:36AM EDT96.0021.6522.0522.650.00-33137.50%
SNAP210806P000980002021-07-27 9:53AM EDT98.0021.3524.3524.750.00-11123.44%
SNAP210806P001000002021-07-27 10:38AM EDT100.0026.3525.8527.100.00-1619203.32%
SNAP210806P001050002021-07-29 1:48PM EDT105.0028.8031.0032.050.00--0135.94%
SNAP210806P001060002021-07-28 11:02AM EDT106.0032.2531.8033.20+2.20+7.32%51350.00%
SNAP210806P001070002021-07-30 9:36AM EDT107.0032.7033.1534.050.00-2626170.31%
SNAP210806P001090002021-07-30 9:36AM EDT109.0034.7035.0036.000.00-3950.00%
SNAP210806P001140002021-07-28 9:30AM EDT114.0039.3039.8041.200.00--10100.00%
SNAP210806P001150002021-07-30 9:36AM EDT115.0040.6040.7542.200.00-348276.95%