Deutsche Märkte öffnen in 1 Stunde 36 Minute

Snap Inc. (SNAP)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
60,02-4,49 (-6,96%)
Börsenschluss: 4:00PM EST
In the money
Anzeigen:ListeStellage
Callsfür5. März 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SNAP210305C000300002021-02-26 10:43AM EST30.0029.840.000.000.00-100.00%
SNAP210305C000310002021-02-24 10:02AM EST31.0041.100.000.000.00--00.00%
SNAP210305C000320002021-02-26 11:00AM EST32.0031.750.000.000.00-200.00%
SNAP210305C000330002021-02-25 1:25PM EST33.0027.500.000.000.00-100.00%
SNAP210305C000340002021-02-23 1:10PM EST34.0026.300.000.000.00-200.00%
SNAP210305C000350002021-02-24 12:19PM EST35.0036.050.000.000.00-100.00%
SNAP210305C000360002021-02-24 12:04PM EST36.0034.800.000.000.00--00.00%
SNAP210305C000370002021-02-26 11:30AM EST37.0028.500.000.000.00-300.00%
SNAP210305C000380002021-03-02 9:31AM EST38.0021.100.000.000.00-100.00%
SNAP210305C000390002021-03-03 1:47PM EST39.0020.650.000.000.00-100.00%
SNAP210305C000400002021-02-26 12:35PM EST40.0025.350.000.000.00-100.00%
SNAP210305C000410002021-02-26 10:47AM EST41.0022.700.000.000.00-300.00%
SNAP210305C000425002021-02-26 3:24PM EST42.5023.100.000.000.00-1000.00%
SNAP210305C000430002021-03-02 1:34PM EST43.0016.300.000.000.00-100.00%
SNAP210305C000435002021-03-03 2:52PM EST43.5017.300.000.000.00-200.00%
SNAP210305C000440002021-03-03 12:59PM EST44.0017.150.000.000.00-1100.00%
SNAP210305C000450002021-03-03 2:38PM EST45.0014.840.000.000.00-2300.00%
SNAP210305C000455002021-03-01 11:09AM EST45.5020.550.000.000.00-500.00%
SNAP210305C000460002021-03-02 2:12PM EST46.0014.300.000.000.00-1300.00%
SNAP210305C000465002021-03-03 2:38PM EST46.5013.350.000.000.00-1100.00%
SNAP210305C000470002021-02-26 2:34PM EST47.0018.650.000.000.00-400.00%
SNAP210305C000475002021-03-01 11:07AM EST47.5018.200.000.000.00-300.00%
SNAP210305C000480002021-03-03 2:38PM EST48.0012.400.000.000.00-4600.00%
SNAP210305C000485002021-02-26 2:16PM EST48.5011.100.000.000.00-100.00%
SNAP210305C000490002021-02-26 2:47PM EST49.0016.700.000.000.00-800.00%
SNAP210305C000495002021-02-26 1:44PM EST49.5016.050.000.000.00-100.00%
SNAP210305C000500002021-03-03 2:38PM EST50.0010.200.000.000.00-2600.00%
SNAP210305C000505002021-03-01 9:31AM EST50.509.200.000.000.00-100.00%
SNAP210305C000510002021-03-03 12:20PM EST51.009.650.000.000.00-1400.00%
SNAP210305C000515002021-03-03 12:13PM EST51.5010.700.000.000.00-100.00%
SNAP210305C000520002021-03-01 9:33AM EST52.0010.250.000.000.00-100.00%
SNAP210305C000525002021-03-01 9:32AM EST52.508.300.000.000.00-300.00%
SNAP210305C000530002021-03-03 3:31PM EST53.007.150.000.000.00-500.00%
SNAP210305C000535002021-02-24 9:46AM EST53.5010.220.000.000.00-100.00%
SNAP210305C000540002021-03-03 3:37PM EST54.006.050.000.000.00-600.00%
SNAP210305C000545002021-03-03 3:20PM EST54.505.700.000.000.00-600.00%
SNAP210305C000550002021-03-03 2:14PM EST55.005.400.000.000.00-3000.00%
SNAP210305C000555002021-03-03 1:00PM EST55.505.750.000.000.00-200.00%
SNAP210305C000560002021-03-03 2:08PM EST56.004.000.000.000.00-5000.00%
SNAP210305C000565002021-03-03 3:40PM EST56.503.730.000.000.00-1600.00%
SNAP210305C000570002021-03-03 2:48PM EST57.004.120.000.000.00-19600.00%
SNAP210305C000575002021-03-03 3:46PM EST57.503.050.000.000.00-41100.00%
SNAP210305C000580002021-03-03 3:58PM EST58.002.780.000.000.00-9600.00%
SNAP210305C000585002021-03-03 3:53PM EST58.502.390.000.000.00-33300.00%
SNAP210305C000590002021-03-03 3:57PM EST59.002.110.000.000.00-59700.00%
SNAP210305C000600002021-03-03 3:59PM EST60.001.540.000.000.00-4,49200.00%
SNAP210305C000610002021-03-03 3:57PM EST61.001.090.000.000.00-3,55806.25%
SNAP210305C000615002021-03-03 3:57PM EST61.500.900.000.000.00-1,235012.50%
SNAP210305C000620002021-03-03 3:59PM EST62.000.810.000.000.00-6,374012.50%
SNAP210305C000625002021-03-03 3:57PM EST62.500.640.000.000.00-644012.50%
SNAP210305C000630002021-03-03 3:57PM EST63.000.550.000.000.00-4,337012.50%
SNAP210305C000635002021-03-03 3:59PM EST63.500.470.000.000.00-2,091025.00%
SNAP210305C000640002021-03-03 3:59PM EST64.000.410.000.000.00-2,827025.00%
SNAP210305C000650002021-03-03 3:59PM EST65.000.300.000.000.00-15,140025.00%
SNAP210305C000660002021-03-03 3:27PM EST66.000.210.000.000.00-4,048025.00%
SNAP210305C000665002021-03-03 3:52PM EST66.500.200.000.000.00-238025.00%
SNAP210305C000670002021-03-03 3:57PM EST67.000.180.000.000.00-1,173050.00%
SNAP210305C000680002021-03-03 3:57PM EST68.000.150.000.000.00-1,652050.00%
SNAP210305C000690002021-03-03 3:48PM EST69.000.130.000.000.00-1,092050.00%
SNAP210305C000700002021-03-03 3:55PM EST70.000.090.000.000.00-3,754050.00%
SNAP210305C000710002021-03-03 3:46PM EST71.000.070.000.000.00-760050.00%
SNAP210305C000720002021-03-03 2:43PM EST72.000.060.000.000.00-473050.00%
SNAP210305C000730002021-03-03 2:06PM EST73.000.030.000.000.00-845050.00%
SNAP210305C000740002021-03-03 3:00PM EST74.000.050.000.000.00-2,871050.00%
SNAP210305C000750002021-03-03 3:57PM EST75.000.040.000.000.00-2,289050.00%
SNAP210305C000760002021-03-03 12:06PM EST76.000.030.000.000.00-35050.00%
SNAP210305C000770002021-03-03 12:12PM EST77.000.030.000.000.00-21050.00%
SNAP210305C000780002021-03-03 2:56PM EST78.000.030.000.000.00-94050.00%
SNAP210305C000790002021-03-03 3:10PM EST79.000.040.000.000.00-24050.00%
SNAP210305C000800002021-03-03 3:57PM EST80.000.020.000.000.00-299050.00%
SNAP210305C000810002021-03-03 3:48PM EST81.000.030.000.000.00-18050.00%
SNAP210305C000820002021-03-03 3:12PM EST82.000.030.000.000.00-8050.00%
SNAP210305C000830002021-03-02 2:18PM EST83.000.050.000.000.00-4050.00%
SNAP210305C000840002021-03-01 12:54PM EST84.000.010.000.000.00-1050.00%
SNAP210305C000850002021-03-02 12:27PM EST85.000.010.000.000.00-6050.00%
SNAP210305C000860002021-03-03 12:55PM EST86.000.010.000.000.00-8050.00%
SNAP210305C000870002021-02-26 1:21PM EST87.000.010.000.000.00-3050.00%
SNAP210305C000880002021-03-02 9:42AM EST88.000.060.000.000.00-6050.00%
SNAP210305C000890002021-02-26 1:26PM EST89.000.090.000.000.00-1050.00%
SNAP210305C000900002021-03-02 2:28PM EST90.000.010.000.000.00-3050.00%
SNAP210305C000910002021-03-02 1:50PM EST91.000.010.000.000.00-10050.00%
SNAP210305C000920002021-03-02 9:38AM EST92.000.010.000.000.00-1050.00%
SNAP210305C000930002021-03-03 3:11PM EST93.000.010.000.000.00-250050.00%
SNAP210305C000940002021-03-02 1:09PM EST94.000.020.000.000.00-17050.00%
SNAP210305C000950002021-03-02 2:09PM EST95.000.020.000.000.00-1050.00%
Putsfür5. März 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SNAP210305P000300002021-03-01 9:32AM EST30.000.010.000.000.00-22050.00%
SNAP210305P000310002021-03-03 2:45PM EST31.000.010.000.000.00-10050.00%
SNAP210305P000320002021-02-26 9:55AM EST32.000.010.000.000.00-10050.00%
SNAP210305P000330002021-03-03 2:05PM EST33.000.010.000.000.00-10050.00%
SNAP210305P000340002021-02-26 9:55AM EST34.000.010.000.000.00-10050.00%
SNAP210305P000350002021-03-03 2:29PM EST35.000.010.000.000.00-4050.00%
SNAP210305P000360002021-02-26 3:43PM EST36.000.040.000.000.00-309050.00%
SNAP210305P000370002021-02-26 3:42PM EST37.000.030.000.000.00-5050.00%
SNAP210305P000380002021-03-01 9:30AM EST38.000.040.000.000.00-8050.00%
SNAP210305P000390002021-03-03 2:54PM EST39.000.020.000.000.00-13050.00%
SNAP210305P000400002021-03-03 3:52PM EST40.000.020.000.000.00-150050.00%
SNAP210305P000425002021-03-01 2:15PM EST42.500.010.000.000.00-22050.00%
SNAP210305P000430002021-03-03 3:34PM EST43.000.040.000.000.00-19050.00%
SNAP210305P000435002021-02-26 10:25AM EST43.500.030.000.000.00-5050.00%
SNAP210305P000440002021-03-03 3:56PM EST44.000.080.000.000.00-84050.00%
SNAP210305P000450002021-03-03 3:42PM EST45.000.100.000.000.00-195050.00%
SNAP210305P000455002021-03-03 2:45PM EST45.500.090.000.000.00-4050.00%
SNAP210305P000460002021-03-03 2:11PM EST46.000.090.000.000.00-4050.00%
SNAP210305P000465002021-03-03 2:10PM EST46.500.100.000.000.00-1050.00%
SNAP210305P000470002021-03-03 2:03PM EST47.000.110.000.000.00-3050.00%
SNAP210305P000475002021-03-03 1:29PM EST47.500.100.000.000.00-20050.00%
SNAP210305P000480002021-03-03 3:21PM EST48.000.170.000.000.00-38050.00%
SNAP210305P000485002021-03-03 2:31PM EST48.500.160.000.000.00-134050.00%
SNAP210305P000490002021-03-03 3:54PM EST49.000.200.000.000.00-162050.00%
SNAP210305P000495002021-03-03 3:30PM EST49.500.210.000.000.00-96050.00%
SNAP210305P000500002021-03-03 3:59PM EST50.000.220.000.000.00-491050.00%
SNAP210305P000505002021-03-03 2:03PM EST50.500.200.000.000.00-8050.00%
SNAP210305P000510002021-03-03 3:57PM EST51.000.250.000.000.00-149050.00%
SNAP210305P000515002021-03-03 3:56PM EST51.500.260.000.000.00-29050.00%
SNAP210305P000520002021-03-03 3:36PM EST52.000.270.000.000.00-212050.00%
SNAP210305P000525002021-03-03 2:58PM EST52.500.210.000.000.00-11050.00%
SNAP210305P000530002021-03-03 3:14PM EST53.000.270.000.000.00-6050.00%
SNAP210305P000535002021-03-02 9:41AM EST53.500.290.000.000.00-7050.00%
SNAP210305P000540002021-03-03 3:31PM EST54.000.380.000.000.00-44025.00%
SNAP210305P000545002021-03-03 3:15PM EST54.500.410.000.000.00-21025.00%
SNAP210305P000550002021-03-03 3:56PM EST55.000.430.000.000.00-712025.00%
SNAP210305P000555002021-03-03 2:32PM EST55.500.520.000.000.00-107025.00%
SNAP210305P000560002021-03-03 3:47PM EST56.000.520.000.000.00-10,571025.00%
SNAP210305P000565002021-03-03 2:42PM EST56.500.590.000.000.00-133025.00%
SNAP210305P000570002021-03-03 3:59PM EST57.000.640.000.000.00-2,242025.00%
SNAP210305P000575002021-03-03 3:43PM EST57.500.820.000.000.00-214012.50%
SNAP210305P000580002021-03-03 3:59PM EST58.000.840.000.000.00-11,774012.50%
SNAP210305P000585002021-03-03 3:54PM EST58.501.010.000.000.00-360012.50%
SNAP210305P000590002021-03-03 3:56PM EST59.001.180.000.000.00-12,11506.25%
SNAP210305P000600002021-03-03 3:57PM EST60.001.600.000.000.00-6,79700.20%
SNAP210305P000610002021-03-03 3:53PM EST61.002.200.000.000.00-11,53000.00%
SNAP210305P000615002021-03-03 3:53PM EST61.502.550.000.000.00-64200.00%
SNAP210305P000620002021-03-03 3:53PM EST62.002.880.000.000.00-2,47400.00%
SNAP210305P000625002021-03-03 3:40PM EST62.503.350.000.000.00-1,51500.00%
SNAP210305P000630002021-03-03 3:02PM EST63.003.750.000.000.00-2,01400.00%
SNAP210305P000635002021-03-03 3:40PM EST63.504.100.000.000.00-75200.00%
SNAP210305P000640002021-03-03 3:57PM EST64.004.500.000.000.00-3,13100.00%
SNAP210305P000650002021-03-03 3:57PM EST65.005.350.000.000.00-1,77400.00%
SNAP210305P000660002021-03-03 3:27PM EST66.006.500.000.000.00-10400.00%
SNAP210305P000665002021-03-03 3:22PM EST66.506.690.000.000.00-3700.00%
SNAP210305P000670002021-03-03 3:57PM EST67.007.160.000.000.00-4100.00%
SNAP210305P000680002021-03-03 2:50PM EST68.007.800.000.000.00-3400.00%
SNAP210305P000690002021-03-03 3:08PM EST69.008.620.000.000.00-5600.00%
SNAP210305P000700002021-03-03 2:06PM EST70.009.120.000.000.00-53400.00%
SNAP210305P000710002021-03-03 11:09AM EST71.008.450.000.000.00-100.00%
SNAP210305P000720002021-03-03 12:31PM EST72.0012.400.000.000.00-1500.00%
SNAP210305P000730002021-03-03 9:34AM EST73.009.050.000.000.00-300.00%
SNAP210305P000740002021-02-26 3:50PM EST74.006.900.000.000.00-100.00%
SNAP210305P000750002021-03-02 2:12PM EST75.0012.350.000.000.00-200.00%
SNAP210305P000760002021-02-26 1:30PM EST76.0010.850.000.000.00-100.00%
SNAP210305P000770002021-02-26 1:01PM EST77.0010.600.000.000.00-200.00%
SNAP210305P000780002021-03-01 11:59AM EST78.0012.250.000.000.00-100.00%
SNAP210305P000800002021-03-02 2:12PM EST80.0014.550.000.000.00-100.00%
SNAP210305P000810002021-02-25 10:30AM EST81.0014.550.000.000.00-100.00%
SNAP210305P000820002021-03-03 9:42AM EST82.0019.150.000.000.00-700.00%
SNAP210305P000850002021-03-01 10:05AM EST85.0020.000.000.000.00-200.00%
SNAP210305P000860002021-02-23 12:32PM EST86.0026.850.000.000.00--00.00%
SNAP210305P000870002021-02-23 12:25PM EST87.0027.950.000.000.00--00.00%
SNAP210305P000880002021-02-23 2:10PM EST88.0022.350.000.000.00--00.00%
SNAP210305P000890002021-03-01 1:40PM EST89.0023.450.000.000.00-200.00%
SNAP210305P000900002021-02-22 11:13AM EST90.0023.900.000.000.00-100.00%
SNAP210305P000910002021-03-01 9:38AM EST91.0026.750.000.000.00-200.00%
SNAP210305P000920002021-02-26 2:31PM EST92.0026.600.000.000.00-100.00%
SNAP210305P000930002021-02-23 9:36AM EST93.0027.200.000.000.00-100.00%
SNAP210305P000940002021-02-25 3:37PM EST94.0030.500.000.000.00-100.00%
SNAP210305P000980002021-03-03 2:43PM EST98.0037.400.000.000.00-200.00%