Deutsche Märkte geschlossen
DAX
17.837,40 +67,38 (+0,38%) Euro Stoxx 50
4.936,57 +22,44 (+0,46%) Dow Jones 30
37.808,92 +55,61 (+0,15%) Gold
2.399,90 +11,50 (+0,48%) EUR/USD
1,0655 -0,0019 (-0,18%) Bitcoin EUR
59.683,12 +3.175,86 (+5,62%)
Snap Inc. (SNAP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:00PM EDT. Markt geöffnet.
Strike:15.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240419C00015000 | 2024-04-18 12:31PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 34,857 | 150.00% |
| SNAP240426C00015000 | 2024-04-18 12:43PM EDT | 2024-04-26 | 0.39 | 0.37 | 0.40 | +0.18 | +85.71% | 1,615 | 3,954 | 182.81% |
| SNAP240503C00015000 | 2024-04-18 12:34PM EDT | 2024-05-03 | 0.46 | 0.47 | 0.49 | +0.16 | +53.33% | 577 | 240 | 149.61% |
| SNAP240510C00015000 | 2024-04-18 12:34PM EDT | 2024-05-10 | 0.50 | 0.52 | 0.54 | +0.17 | +51.52% | 3 | 584 | 130.08% |
| SNAP240517C00015000 | 2024-04-18 12:44PM EDT | 2024-05-17 | 0.57 | 0.55 | 0.57 | +0.17 | +42.50% | 8,561 | 142,843 | 116.60% |
| SNAP240524C00015000 | 2024-04-18 12:45PM EDT | 2024-05-24 | 0.59 | 0.59 | 0.60 | +0.22 | +59.46% | 305 | 7,753 | 107.81% |
| SNAP240531C00015000 | 2024-04-18 11:49AM EDT | 2024-05-31 | 0.51 | 0.56 | 0.65 | +0.09 | +21.43% | 1 | 7 | 99.61% |
| SNAP240621C00015000 | 2024-04-18 12:32PM EDT | 2024-06-21 | 0.66 | 0.65 | 0.68 | +0.17 | +34.69% | 566 | 17,411 | 85.45% |
| SNAP240719C00015000 | 2024-04-18 11:39AM EDT | 2024-07-19 | 0.71 | 0.78 | 0.80 | +0.15 | +26.79% | 181 | 5,755 | 77.44% |
| SNAP240816C00015000 | 2024-04-18 12:44PM EDT | 2024-08-16 | 1.10 | 1.08 | 1.12 | +0.28 | +34.15% | 41 | 7,785 | 80.47% |
| SNAP240920C00015000 | 2024-04-18 12:31PM EDT | 2024-09-20 | 1.20 | 1.20 | 1.24 | +0.55 | +84.62% | 6 | 720 | 75.00% |
| SNAP241018C00015000 | 2024-04-18 12:30PM EDT | 2024-10-18 | 1.31 | 1.34 | 1.38 | +0.47 | +55.95% | 8 | 519 | 73.44% |
| SNAP241115C00015000 | 2024-04-18 10:36AM EDT | 2024-11-15 | 1.52 | 1.61 | 1.67 | +0.24 | +18.75% | 1 | 10,357 | 76.47% |
| SNAP241220C00015000 | 2024-04-18 12:31PM EDT | 2024-12-20 | 1.75 | 1.74 | 1.79 | +0.33 | +23.24% | 26 | 3,975 | 74.17% |
| SNAP250117C00015000 | 2024-04-18 12:38PM EDT | 2025-01-17 | 1.88 | 1.85 | 1.91 | +0.28 | +17.50% | 540 | 31,833 | 73.14% |
| SNAP250321C00015000 | 2024-04-18 11:11AM EDT | 2025-03-21 | 2.10 | 2.22 | 2.42 | +0.27 | +14.75% | 1 | 4,395 | 75.85% |
| SNAP250516C00015000 | 2024-04-18 10:12AM EDT | 2025-05-16 | 2.44 | 2.51 | 2.75 | +0.54 | +28.42% | 5 | 2,179 | 76.71% |
| SNAP250620C00015000 | 2024-04-18 11:39AM EDT | 2025-06-20 | 2.50 | 2.65 | 2.74 | +0.17 | +7.30% | 2 | 12 | 74.80% |
| SNAP260116C00015000 | 2024-04-18 12:31PM EDT | 2026-01-16 | 3.31 | 3.40 | 3.55 | +0.31 | +10.33% | 24 | 2,235 | 74.17% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240419P00015000 | 2024-04-15 3:04PM EDT | 2024-04-19 | 4.67 | 3.25 | 3.30 | 0.00 | - | 4 | 214 | 0.00% |
| SNAP240426P00015000 | 2024-04-17 1:26PM EDT | 2024-04-26 | 4.60 | 3.65 | 3.70 | 0.00 | - | 13 | 28 | 165.63% |
| SNAP240503P00015000 | 2024-04-16 10:28AM EDT | 2024-05-03 | 4.90 | 3.75 | 3.80 | 0.00 | - | 3 | 4 | 138.28% |
| SNAP240510P00015000 | 2024-04-12 10:56AM EDT | 2024-05-10 | 4.25 | 3.70 | 3.80 | 0.00 | - | 7 | 7 | 112.50% |
| SNAP240517P00015000 | 2024-04-17 2:09PM EDT | 2024-05-17 | 4.00 | 3.75 | 3.85 | 0.00 | - | 10 | 2,454 | 103.52% |
| SNAP240621P00015000 | 2024-04-15 1:26PM EDT | 2024-06-21 | 4.80 | 3.85 | 3.95 | 0.00 | - | 3 | 4,223 | 76.76% |
| SNAP240719P00015000 | 2024-04-18 9:33AM EDT | 2024-07-19 | 4.20 | 3.90 | 4.00 | -0.25 | -5.62% | 45 | 1,120 | 66.70% |
| SNAP240816P00015000 | 2024-04-17 9:36AM EDT | 2024-08-16 | 4.35 | 4.20 | 4.25 | -0.60 | -12.12% | 2 | 1,739 | 70.22% |
| SNAP240920P00015000 | 2024-04-18 12:35PM EDT | 2024-09-20 | 4.30 | 4.20 | 4.30 | -0.25 | -5.49% | 32 | 860 | 62.74% |
| SNAP241018P00015000 | 2024-04-18 10:35AM EDT | 2024-10-18 | 4.50 | 4.35 | 4.40 | -0.45 | -9.09% | 7 | 465 | 61.87% |
| SNAP241115P00015000 | 2024-04-18 9:55AM EDT | 2024-11-15 | 4.65 | 4.55 | 4.60 | -0.20 | -4.12% | 8 | 347 | 63.62% |
| SNAP241220P00015000 | 2024-04-17 1:30PM EDT | 2024-12-20 | 5.10 | 4.60 | 4.70 | 0.00 | - | 12 | 314 | 60.99% |
| SNAP250117P00015000 | 2024-04-15 12:38PM EDT | 2025-01-17 | 5.34 | 4.70 | 4.75 | 0.00 | - | 21 | 8,001 | 59.72% |
| SNAP250321P00015000 | 2024-04-16 3:00PM EDT | 2025-03-21 | 5.65 | 4.45 | 5.00 | 0.00 | - | 21 | 38 | 53.86% |
| SNAP250516P00015000 | 2024-04-17 3:25PM EDT | 2025-05-16 | 5.39 | 5.10 | 5.25 | 0.00 | - | 1 | 486 | 59.38% |
| SNAP260116P00015000 | 2024-04-10 3:13PM EDT | 2026-01-16 | 5.88 | 5.65 | 5.80 | 0.00 | - | 2 | 7,673 | 55.62% |
