Deutsche Märkte geschlossen
DAX
18.693,37 +2,05 (+0,01%) Euro Stoxx 50
5.035,41 -2,19 (-0,04%) Dow Jones 30
39.069,59 +4,33 (+0,01%) Gold
2.335,20 -2,00 (-0,09%) EUR/USD
1,0850 +0,0032 (+0,29%) Bitcoin EUR
63.284,48 +725,31 (+1,16%)
Snap Inc. (SNAP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:12.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240531C00012000 | 2024-05-24 10:36AM EDT | 2024-05-31 | 3.45 | 3.20 | 3.30 | -0.20 | -5.48% | 2 | 75 | 98.44% |
| SNAP240607C00012000 | 2024-05-22 2:41PM EDT | 2024-06-07 | 3.84 | 2.85 | 4.10 | 0.00 | - | 2 | 48 | 119.53% |
| SNAP240614C00012000 | 2024-05-24 1:16PM EDT | 2024-06-14 | 3.30 | 2.08 | 4.45 | -0.80 | -19.51% | 2 | 11 | 61.72% |
| SNAP240621C00012000 | 2024-05-24 12:38PM EDT | 2024-06-21 | 3.25 | 2.86 | 3.35 | 0.00 | - | 3 | 10,713 | 68.75% |
| SNAP240719C00012000 | 2024-05-22 2:35PM EDT | 2024-07-19 | 4.00 | 3.35 | 3.50 | 0.00 | - | 6 | 4,104 | 55.66% |
| SNAP240816C00012000 | 2024-05-24 9:43AM EDT | 2024-08-16 | 3.95 | 3.80 | 3.90 | +0.10 | +2.60% | 1 | 4,057 | 69.73% |
| SNAP240920C00012000 | 2024-05-20 2:50PM EDT | 2024-09-20 | 5.15 | 3.95 | 4.05 | 0.00 | - | 21 | 950 | 64.84% |
| SNAP241018C00012000 | 2024-05-23 2:42PM EDT | 2024-10-18 | 4.20 | 4.15 | 4.25 | 0.00 | - | 39 | 784 | 65.48% |
| SNAP241115C00012000 | 2024-05-24 3:32PM EDT | 2024-11-15 | 4.50 | 4.50 | 4.60 | 0.00 | - | 157 | 2,251 | 71.05% |
| SNAP241220C00012000 | 2024-05-24 3:02PM EDT | 2024-12-20 | 4.70 | 3.65 | 4.75 | -0.02 | -0.42% | 1 | 418 | 54.79% |
| SNAP250117C00012000 | 2024-05-24 2:44PM EDT | 2025-01-17 | 4.80 | 4.70 | 4.90 | 0.00 | - | 36 | 8,231 | 67.53% |
| SNAP250516C00012000 | 2024-05-24 10:36AM EDT | 2025-05-16 | 5.50 | 4.60 | 5.60 | -0.52 | -8.64% | 3 | 3,165 | 61.52% |
| SNAP250620C00012000 | 2024-05-22 10:09AM EDT | 2025-06-20 | 5.80 | 5.55 | 5.75 | 0.00 | - | 20 | 780 | 69.80% |
| SNAP260116C00012000 | 2024-05-23 1:43PM EDT | 2026-01-16 | 6.65 | 6.30 | 6.65 | 0.00 | - | 270 | 2,430 | 69.82% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240531P00012000 | 2024-05-21 3:11PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 2,600 | 75.00% |
| SNAP240607P00012000 | 2024-05-15 11:05AM EDT | 2024-06-07 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 836 | 61.72% |
| SNAP240614P00012000 | 2024-05-21 12:01PM EDT | 2024-06-14 | 0.02 | 0.01 | 0.03 | 0.00 | - | 7 | 21 | 53.13% |
| SNAP240621P00012000 | 2024-05-24 1:35PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 29 | 7,985 | 49.22% |
| SNAP240628P00012000 | 2024-05-24 10:42AM EDT | 2024-06-28 | 0.03 | 0.01 | 0.05 | 0.00 | - | 2 | 6 | 48.83% |
| SNAP240719P00012000 | 2024-05-23 3:41PM EDT | 2024-07-19 | 0.10 | 0.08 | 0.11 | 0.00 | - | 52 | 3,593 | 46.48% |
| SNAP240816P00012000 | 2024-05-23 3:12PM EDT | 2024-08-16 | 0.50 | 0.47 | 0.50 | 0.00 | - | 104 | 1,908 | 62.21% |
| SNAP240920P00012000 | 2024-05-24 11:41AM EDT | 2024-09-20 | 0.57 | 0.57 | 0.61 | -0.02 | -3.39% | 1 | 1,489 | 56.93% |
| SNAP241018P00012000 | 2024-05-15 1:53PM EDT | 2024-10-18 | 0.65 | 0.69 | 0.73 | 0.00 | - | 10 | 2,071 | 55.76% |
| SNAP241115P00012000 | 2024-05-20 12:17PM EDT | 2024-11-15 | 0.86 | 1.00 | 1.06 | 0.00 | - | 20 | 908 | 61.62% |
| SNAP241220P00012000 | 2024-05-24 3:22PM EDT | 2024-12-20 | 1.14 | 1.09 | 1.16 | +0.08 | +7.55% | 2 | 484 | 59.03% |
| SNAP250117P00012000 | 2024-05-23 3:51PM EDT | 2025-01-17 | 1.22 | 1.17 | 1.21 | 0.00 | - | 15 | 13,296 | 57.18% |
| SNAP250516P00012000 | 2024-05-23 1:37PM EDT | 2025-05-16 | 1.70 | 1.69 | 1.77 | 0.00 | - | 422 | 5,373 | 58.35% |
| SNAP250620P00012000 | 2024-05-23 2:21PM EDT | 2025-06-20 | 1.84 | 1.77 | 1.85 | 0.00 | - | 6 | 1,545 | 57.32% |
| SNAP260116P00012000 | 2024-05-24 1:14PM EDT | 2026-01-16 | 2.37 | 2.17 | 2.66 | -0.04 | -1.66% | 73 | 3,700 | 56.10% |
