Deutsche Märkte geschlossen
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.313,33 -1.364,99 (-2,33%) CMC Crypto 200
1.307,86 +13,19 (+1,02%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
Snap Inc. (SNAP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:14.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240510C00014000 | 2024-05-08 12:36PM EDT | 2024-05-10 | 2.88 | 2.53 | 2.89 | -0.13 | -4.32% | 146 | 1,494 | 172.66% |
| SNAP240517C00014000 | 2024-05-08 3:34PM EDT | 2024-05-17 | 2.74 | 2.74 | 3.10 | -0.11 | -3.86% | 212 | 31,451 | 99.80% |
| SNAP240524C00014000 | 2024-05-08 2:01PM EDT | 2024-05-24 | 2.89 | 2.77 | 3.15 | -0.16 | -5.25% | 27 | 2,209 | 81.84% |
| SNAP240531C00014000 | 2024-05-08 10:46AM EDT | 2024-05-31 | 3.00 | 2.80 | 2.94 | +0.24 | +8.70% | 1 | 774 | 58.40% |
| SNAP240607C00014000 | 2024-05-08 10:40AM EDT | 2024-06-07 | 2.98 | 2.62 | 3.50 | +0.57 | +23.65% | 1 | 160 | 69.53% |
| SNAP240614C00014000 | 2024-05-03 1:23PM EDT | 2024-06-14 | 2.62 | 2.10 | 3.00 | 0.00 | - | 2 | 10 | 58.01% |
| SNAP240621C00014000 | 2024-05-08 3:44PM EDT | 2024-06-21 | 3.02 | 2.93 | 3.45 | -0.20 | -6.21% | 11 | 7,997 | 66.21% |
| SNAP240719C00014000 | 2024-05-08 3:51PM EDT | 2024-07-19 | 3.25 | 3.15 | 3.65 | -0.25 | -7.14% | 48 | 3,512 | 61.91% |
| SNAP240816C00014000 | 2024-05-08 3:59PM EDT | 2024-08-16 | 3.90 | 3.80 | 3.90 | -0.27 | -6.47% | 81 | 11,378 | 69.24% |
| SNAP240920C00014000 | 2024-05-07 1:18PM EDT | 2024-09-20 | 4.25 | 4.00 | 4.10 | 0.00 | - | 5 | 1,612 | 65.77% |
| SNAP241018C00014000 | 2024-05-08 9:39AM EDT | 2024-10-18 | 4.32 | 4.15 | 4.80 | -0.28 | -6.09% | 1 | 244 | 71.44% |
| SNAP241115C00014000 | 2024-05-06 11:26AM EDT | 2024-11-15 | 4.75 | 4.65 | 4.75 | +0.31 | +6.98% | 7 | 8,039 | 71.63% |
| SNAP241220C00014000 | 2024-05-08 3:35PM EDT | 2024-12-20 | 4.85 | 4.45 | 4.95 | -0.25 | -4.90% | 5 | 132 | 65.87% |
| SNAP250117C00014000 | 2024-05-08 9:44AM EDT | 2025-01-17 | 5.75 | 3.95 | 5.10 | +0.30 | +5.50% | 10 | 206 | 58.37% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240510P00014000 | 2024-05-08 2:16PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 53 | 5,977 | 87.50% |
| SNAP240517P00014000 | 2024-05-08 3:42PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | 0.00 | - | 37 | 3,752 | 61.72% |
| SNAP240524P00014000 | 2024-05-08 1:56PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.05 | 0.00 | - | 50 | 469 | 51.95% |
| SNAP240531P00014000 | 2024-05-08 2:22PM EDT | 2024-05-31 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 148 | 2,096 | 51.17% |
| SNAP240607P00014000 | 2024-05-08 2:09PM EDT | 2024-06-07 | 0.08 | 0.08 | 0.10 | 0.00 | - | 110 | 514 | 47.66% |
| SNAP240614P00014000 | 2024-05-07 11:11AM EDT | 2024-06-14 | 0.12 | 0.10 | 0.13 | +0.02 | +20.00% | 15 | 30 | 46.48% |
| SNAP240621P00014000 | 2024-05-08 3:48PM EDT | 2024-06-21 | 0.15 | 0.15 | 0.16 | 0.00 | - | 297 | 12,617 | 45.31% |
| SNAP240719P00014000 | 2024-05-08 3:22PM EDT | 2024-07-19 | 0.31 | 0.31 | 0.47 | +0.03 | +10.71% | 40 | 2,322 | 52.93% |
| SNAP240816P00014000 | 2024-05-08 3:54PM EDT | 2024-08-16 | 0.90 | 0.89 | 0.91 | +0.05 | +5.88% | 1,059 | 5,735 | 61.67% |
| SNAP240920P00014000 | 2024-05-08 2:07PM EDT | 2024-09-20 | 1.02 | 1.03 | 1.06 | +0.04 | +4.08% | 69 | 556 | 57.67% |
| SNAP241018P00014000 | 2024-05-08 3:31PM EDT | 2024-10-18 | 1.20 | 1.18 | 1.36 | +0.05 | +4.35% | 29 | 893 | 58.79% |
| SNAP241115P00014000 | 2024-05-06 12:44PM EDT | 2024-11-15 | 1.60 | 1.53 | 1.57 | 0.00 | - | 12 | 36 | 61.43% |
| SNAP241220P00014000 | 2024-05-08 11:04AM EDT | 2024-12-20 | 1.68 | 1.66 | 1.70 | +0.05 | +3.07% | 41 | 603 | 59.47% |
| SNAP250117P00014000 | 2024-05-08 3:02PM EDT | 2025-01-17 | 1.79 | 1.74 | 1.81 | +0.05 | +2.87% | 1 | 3,575 | 58.18% |
