Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
54.869,92 +1.383,93 (+2,59%) CMC Crypto 200
1.270,55 -0,19 (-0,02%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Snap Inc. (SNAP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:15.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240503C00015000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 1.30 | 1.07 | 1.40 | +0.36 | +38.30% | 3,695 | 10,588 | 109.38% |
| SNAP240510C00015000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 1.39 | 1.39 | 1.47 | +0.31 | +28.70% | 2,278 | 3,107 | 56.45% |
| SNAP240517C00015000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 1.50 | 1.50 | 1.55 | +0.29 | +23.97% | 1,086 | 110,760 | 52.73% |
| SNAP240524C00015000 | 2024-05-02 3:46PM EDT | 2024-05-24 | 1.57 | 1.51 | 1.87 | +0.28 | +21.71% | 367 | 3,688 | 57.03% |
| SNAP240531C00015000 | 2024-05-02 3:48PM EDT | 2024-05-31 | 1.64 | 1.23 | 1.81 | +0.25 | +17.99% | 81 | 993 | 57.81% |
| SNAP240607C00015000 | 2024-05-02 12:15PM EDT | 2024-06-07 | 1.64 | 1.62 | 2.17 | +0.14 | +9.33% | 100 | 173 | 56.84% |
| SNAP240621C00015000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 1.94 | 1.83 | 1.97 | +0.28 | +16.87% | 367 | 17,431 | 51.95% |
| SNAP240719C00015000 | 2024-05-02 3:52PM EDT | 2024-07-19 | 2.21 | 2.07 | 2.62 | +0.24 | +12.18% | 454 | 6,620 | 55.66% |
| SNAP240816C00015000 | 2024-05-02 3:56PM EDT | 2024-08-16 | 2.97 | 2.72 | 3.00 | +0.24 | +8.79% | 4 | 9,882 | 63.87% |
| SNAP240920C00015000 | 2024-05-02 2:25PM EDT | 2024-09-20 | 3.00 | 3.15 | 3.25 | +0.11 | +3.81% | 61 | 1,100 | 64.55% |
| SNAP241018C00015000 | 2024-05-01 3:48PM EDT | 2024-10-18 | 3.15 | 3.35 | 3.45 | 0.00 | - | 2 | 550 | 63.92% |
| SNAP241115C00015000 | 2024-05-02 3:37PM EDT | 2024-11-15 | 3.75 | 3.85 | 4.05 | +0.17 | +4.75% | 25 | 10,588 | 71.73% |
| SNAP241220C00015000 | 2024-05-02 2:31PM EDT | 2024-12-20 | 3.91 | 4.05 | 4.15 | +0.14 | +3.71% | 30 | 4,109 | 69.29% |
| SNAP250117C00015000 | 2024-05-02 3:54PM EDT | 2025-01-17 | 4.20 | 4.20 | 4.25 | +0.22 | +5.53% | 88 | 31,293 | 67.94% |
| SNAP250321C00015000 | 2024-05-02 3:49PM EDT | 2025-03-21 | 4.70 | 4.70 | 4.80 | +0.10 | +2.17% | 125 | 4,237 | 70.43% |
| SNAP250516C00015000 | 2024-05-02 3:46PM EDT | 2025-05-16 | 5.10 | 4.80 | 5.25 | +0.10 | +2.00% | 49 | 2,141 | 69.65% |
| SNAP250620C00015000 | 2024-05-02 3:47PM EDT | 2025-06-20 | 5.25 | 4.20 | 7.45 | +0.20 | +3.96% | 184 | 7,907 | 79.71% |
| SNAP260116C00015000 | 2024-05-02 3:19PM EDT | 2026-01-16 | 6.25 | 6.30 | 6.50 | +0.04 | +0.64% | 171 | 2,489 | 72.78% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240503P00015000 | 2024-05-02 3:57PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 9,384 | 9,687 | 67.19% |
| SNAP240510P00015000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 0.11 | 0.10 | 0.11 | -0.09 | -45.00% | 2,158 | 2,488 | 52.34% |
| SNAP240517P00015000 | 2024-05-02 3:55PM EDT | 2024-05-17 | 0.20 | 0.20 | 0.22 | -0.14 | -41.18% | 1,725 | 7,495 | 51.17% |
| SNAP240524P00015000 | 2024-05-02 3:59PM EDT | 2024-05-24 | 0.28 | 0.27 | 0.35 | -0.06 | -17.65% | 138 | 666 | 50.98% |
| SNAP240531P00015000 | 2024-05-02 3:55PM EDT | 2024-05-31 | 0.34 | 0.33 | 0.35 | -0.16 | -32.00% | 61 | 448 | 47.27% |
| SNAP240607P00015000 | 2024-05-02 3:52PM EDT | 2024-06-07 | 0.42 | 0.40 | 0.51 | -0.08 | -16.00% | 28 | 216 | 52.05% |
| SNAP240621P00015000 | 2024-05-02 3:43PM EDT | 2024-06-21 | 0.55 | 0.54 | 0.55 | -0.15 | -21.43% | 556 | 6,081 | 46.29% |
| SNAP240719P00015000 | 2024-05-02 3:53PM EDT | 2024-07-19 | 0.79 | 0.78 | 0.83 | -0.16 | -16.84% | 3,417 | 6,021 | 47.75% |
| SNAP240816P00015000 | 2024-05-02 3:42PM EDT | 2024-08-16 | 1.46 | 1.42 | 1.45 | -0.15 | -9.32% | 333 | 3,283 | 60.01% |
| SNAP240920P00015000 | 2024-05-02 11:29AM EDT | 2024-09-20 | 1.66 | 1.60 | 1.62 | 0.00 | - | 70 | 1,037 | 56.79% |
| SNAP241018P00015000 | 2024-05-02 2:26PM EDT | 2024-10-18 | 1.84 | 1.75 | 1.77 | -0.31 | -14.42% | 95 | 502 | 55.62% |
| SNAP241115P00015000 | 2024-05-02 10:08AM EDT | 2024-11-15 | 2.23 | 2.14 | 2.17 | -0.42 | -15.85% | 101 | 670 | 60.50% |
| SNAP241220P00015000 | 2024-05-02 10:02AM EDT | 2024-12-20 | 2.44 | 2.28 | 2.32 | 0.00 | - | 136 | 356 | 58.79% |
| SNAP250117P00015000 | 2024-05-02 1:50PM EDT | 2025-01-17 | 2.48 | 2.39 | 2.43 | -0.02 | -0.80% | 145 | 11,356 | 57.72% |
| SNAP250321P00015000 | 2024-05-02 12:49PM EDT | 2025-03-21 | 2.87 | 2.56 | 2.82 | -0.06 | -2.05% | 128 | 48 | 56.79% |
| SNAP250516P00015000 | 2024-04-29 12:04PM EDT | 2025-05-16 | 3.70 | 3.05 | 3.15 | 0.00 | - | 113 | 560 | 59.23% |
| SNAP260116P00015000 | 2024-05-02 3:49PM EDT | 2026-01-16 | 3.93 | 3.85 | 3.95 | -0.12 | -2.96% | 10 | 7,925 | 56.64% |
