Deutsche Märkte öffnen in 3 Stunden 16 Minuten
Nikkei 225
38.299,71 +25,66 (+0,07%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.647,09 -2.483,58 (-4,42%) CMC Crypto 200
1.263,68 -75,39 (-5,64%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Snap Inc. (SNAP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:17.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240503C00017000 | 2024-05-01 3:54PM EDT | 2024-05-03 | 0.05 | 0.04 | 0.06 | +0.02 | +66.67% | 1,953 | 6,544 | 76.56% |
| SNAP240510C00017000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 0.20 | 0.19 | 0.21 | +0.09 | +81.82% | 2,280 | 3,435 | 58.98% |
| SNAP240517C00017000 | 2024-05-01 3:54PM EDT | 2024-05-17 | 0.32 | 0.32 | 0.34 | +0.12 | +60.00% | 542 | 3,394 | 56.06% |
| SNAP240524C00017000 | 2024-05-01 3:14PM EDT | 2024-05-24 | 0.47 | 0.42 | 0.50 | +0.17 | +56.67% | 317 | 372 | 55.96% |
| SNAP240531C00017000 | 2024-05-01 3:35PM EDT | 2024-05-31 | 0.52 | 0.48 | 0.60 | +0.18 | +52.94% | 221 | 228 | 53.81% |
| SNAP240607C00017000 | 2024-05-01 3:52PM EDT | 2024-06-07 | 0.60 | 0.58 | 0.62 | +0.19 | +46.34% | 47 | 87 | 51.56% |
| SNAP240621C00017000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 0.74 | 0.74 | 0.77 | +0.19 | +34.55% | 1,675 | 19,891 | 50.78% |
| SNAP240719C00017000 | 2024-05-01 3:46PM EDT | 2024-07-19 | 1.09 | 1.04 | 1.07 | +0.26 | +31.33% | 124 | 2,043 | 51.27% |
| SNAP240816C00017000 | 2024-05-01 3:46PM EDT | 2024-08-16 | 1.80 | 1.79 | 1.82 | +0.32 | +21.62% | 618 | 6,270 | 66.06% |
| SNAP240920C00017000 | 2024-05-01 3:42PM EDT | 2024-09-20 | 2.01 | 2.03 | 2.05 | +0.26 | +14.86% | 63 | 1,768 | 63.28% |
| SNAP241018C00017000 | 2024-05-01 3:57PM EDT | 2024-10-18 | 2.25 | 2.23 | 2.33 | +0.33 | +17.19% | 65 | 510 | 63.38% |
| SNAP241115C00017000 | 2024-05-01 1:41PM EDT | 2024-11-15 | 2.76 | 2.71 | 2.78 | +0.36 | +15.00% | 13 | 3,919 | 68.75% |
| SNAP241220C00017000 | 2024-05-01 1:21PM EDT | 2024-12-20 | 2.88 | 2.92 | 3.05 | +0.44 | +18.03% | 2 | 548 | 68.16% |
| SNAP250117C00017000 | 2024-05-01 3:45PM EDT | 2025-01-17 | 3.10 | 3.05 | 4.15 | +0.41 | +15.24% | 89 | 18,829 | 76.10% |
| SNAP250321C00017000 | 2024-05-01 3:55PM EDT | 2025-03-21 | 3.65 | 3.60 | 3.70 | +0.45 | +14.06% | 371 | 4,640 | 69.17% |
| SNAP250516C00017000 | 2024-05-01 3:28PM EDT | 2025-05-16 | 4.25 | 4.00 | 4.15 | +0.63 | +17.40% | 18 | 3,493 | 70.63% |
| SNAP250620C00017000 | 2024-05-01 3:02PM EDT | 2025-06-20 | 4.40 | 3.15 | 4.30 | +0.91 | +26.07% | 31 | 164 | 62.26% |
| SNAP260116C00017000 | 2024-05-01 3:32PM EDT | 2026-01-16 | 5.44 | 4.65 | 6.00 | +0.66 | +13.81% | 52 | 2,153 | 71.02% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240503P00017000 | 2024-05-01 3:36PM EDT | 2024-05-03 | 1.13 | 1.01 | 1.23 | -0.72 | -38.92% | 15 | 79 | 92.19% |
| SNAP240510P00017000 | 2024-05-01 3:13PM EDT | 2024-05-10 | 1.21 | 1.30 | 1.35 | -1.29 | -51.60% | 146 | 30 | 57.03% |
| SNAP240517P00017000 | 2024-05-01 3:26PM EDT | 2024-05-17 | 1.22 | 1.42 | 1.46 | -0.71 | -36.79% | 34 | 372 | 53.52% |
| SNAP240607P00017000 | 2024-05-01 3:10PM EDT | 2024-06-07 | 1.46 | 1.25 | 1.85 | -1.40 | -48.95% | 3 | 2 | 57.32% |
| SNAP240621P00017000 | 2024-05-01 3:43PM EDT | 2024-06-21 | 1.82 | 1.76 | 1.81 | -0.51 | -21.89% | 137 | 1,488 | 47.07% |
| SNAP240719P00017000 | 2024-05-01 3:20PM EDT | 2024-07-19 | 1.88 | 2.00 | 2.04 | -0.62 | -24.80% | 31 | 763 | 45.90% |
| SNAP240816P00017000 | 2024-05-01 3:30PM EDT | 2024-08-16 | 2.57 | 2.59 | 2.71 | -0.53 | -17.10% | 26 | 2,261 | 57.42% |
| SNAP240920P00017000 | 2024-05-01 1:45PM EDT | 2024-09-20 | 2.80 | 2.84 | 2.88 | -0.45 | -13.85% | 35 | 544 | 55.18% |
| SNAP241018P00017000 | 2024-05-01 12:49PM EDT | 2024-10-18 | 2.99 | 2.99 | 3.05 | -0.51 | -14.57% | 31 | 171 | 54.15% |
| SNAP241115P00017000 | 2024-05-01 12:54PM EDT | 2024-11-15 | 3.40 | 3.40 | 3.50 | -2.90 | -46.03% | 1 | 463 | 59.42% |
| SNAP241220P00017000 | 2024-05-01 3:04PM EDT | 2024-12-20 | 3.44 | 3.50 | 3.60 | -0.96 | -21.82% | 23 | 104 | 56.74% |
| SNAP250117P00017000 | 2024-05-01 3:18PM EDT | 2025-01-17 | 3.65 | 3.65 | 3.75 | -0.35 | -8.75% | 253 | 3,321 | 56.45% |
| SNAP250321P00017000 | 2024-04-25 2:41PM EDT | 2025-03-21 | 6.70 | 4.00 | 4.15 | 0.00 | - | 29 | 68 | 56.98% |
| SNAP250516P00017000 | 2024-05-01 3:00PM EDT | 2025-05-16 | 4.30 | 4.30 | 4.45 | -0.50 | -10.42% | 2 | 216 | 57.32% |
| SNAP250620P00017000 | 2024-04-30 9:43AM EDT | 2025-06-20 | 4.80 | 3.55 | 4.55 | 0.00 | - | 1 | 48 | 50.00% |
| SNAP260116P00017000 | 2024-05-01 3:02PM EDT | 2026-01-16 | 5.07 | 5.10 | 5.25 | -0.36 | -6.63% | 45 | 790 | 54.61% |
