Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.544,45 -1.836,79 (-3,15%)
Snap Inc. (SNAP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:25.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240510C00025000 | 2024-05-09 9:32AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 325.00% |
| SNAP240517C00025000 | 2024-05-09 10:22AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 856 | 125.00% |
| SNAP240531C00025000 | 2024-05-10 12:58PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 33 | 1 | 79.69% |
| SNAP240621C00025000 | 2024-05-09 11:31AM EDT | 2024-06-21 | 0.03 | 0.01 | 0.04 | 0.00 | - | 20 | 3,150 | 60.94% |
| SNAP240719C00025000 | 2024-05-10 3:06PM EDT | 2024-07-19 | 0.04 | 0.04 | 0.08 | -0.03 | -42.86% | 9 | 1,525 | 54.69% |
| SNAP240816C00025000 | 2024-05-10 3:49PM EDT | 2024-08-16 | 0.27 | 0.26 | 0.29 | -0.19 | -41.30% | 188 | 646 | 63.87% |
| SNAP240920C00025000 | 2024-05-09 11:42AM EDT | 2024-09-20 | 0.47 | 0.37 | 0.39 | 0.00 | - | 5 | 222 | 59.86% |
| SNAP241018C00025000 | 2024-05-10 11:32AM EDT | 2024-10-18 | 0.49 | 0.47 | 0.51 | -0.09 | -15.52% | 3 | 37 | 58.69% |
| SNAP241115C00025000 | 2024-05-09 3:29PM EDT | 2024-11-15 | 0.94 | 0.81 | 0.84 | 0.00 | - | 34 | 391 | 64.45% |
| SNAP241220C00025000 | 2024-05-10 1:44PM EDT | 2024-12-20 | 0.95 | 0.79 | 0.99 | -0.18 | -15.93% | 10 | 250 | 60.89% |
| SNAP250117C00025000 | 2024-05-10 1:36PM EDT | 2025-01-17 | 1.08 | 1.06 | 1.09 | -0.06 | -5.26% | 45 | 25,890 | 61.72% |
| SNAP250321C00025000 | 2024-05-09 2:15PM EDT | 2025-03-21 | 1.59 | 1.30 | 1.53 | 0.00 | - | 2 | 1,596 | 61.87% |
| SNAP250516C00025000 | 2024-05-09 3:41PM EDT | 2025-05-16 | 2.03 | 1.73 | 1.90 | 0.00 | - | 20 | 7,774 | 63.82% |
| SNAP250620C00025000 | 2024-05-08 9:31AM EDT | 2025-06-20 | 2.30 | 1.00 | 3.30 | 0.00 | - | 2 | 4 | 66.26% |
| SNAP260116C00025000 | 2024-05-09 2:59PM EDT | 2026-01-16 | 3.00 | 2.87 | 3.25 | -0.40 | -11.76% | 6 | 5,470 | 64.99% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240510P00025000 | 2024-05-01 9:47AM EDT | 2024-05-10 | 9.80 | 8.95 | 9.10 | 0.00 | - | - | 2 | 421.88% |
| SNAP240517P00025000 | 2024-04-26 2:15PM EDT | 2024-05-17 | 10.45 | 8.75 | 9.05 | 0.00 | - | 196 | 0 | 162.50% |
| SNAP240621P00025000 | 2024-05-10 9:47AM EDT | 2024-06-21 | 8.80 | 7.95 | 9.05 | -0.05 | -0.56% | 19 | 7 | 70.31% |
| SNAP240719P00025000 | 2024-04-25 10:43AM EDT | 2024-07-19 | 14.05 | 8.95 | 9.35 | 0.00 | - | 1 | 1 | 66.21% |
| SNAP240816P00025000 | 2024-04-19 10:30AM EDT | 2024-08-16 | 13.35 | 9.00 | 9.15 | 0.00 | - | 5 | 5 | 56.06% |
| SNAP240920P00025000 | 2024-04-25 11:23AM EDT | 2024-09-20 | 13.95 | 9.00 | 9.15 | 0.00 | - | 50 | 52 | 48.24% |
| SNAP241018P00025000 | 2024-05-08 9:53AM EDT | 2024-10-18 | 8.45 | 9.05 | 10.20 | 0.00 | - | - | 6 | 63.77% |
| SNAP241115P00025000 | 2024-05-07 2:45PM EDT | 2024-11-15 | 8.65 | 9.25 | 9.40 | 0.00 | - | 1 | 28 | 51.47% |
| SNAP241220P00025000 | 2024-05-08 10:02AM EDT | 2024-12-20 | 8.95 | 9.35 | 10.30 | 0.00 | - | 1 | 65 | 59.52% |
| SNAP250117P00025000 | 2024-05-08 12:49PM EDT | 2025-01-17 | 8.95 | 9.35 | 10.50 | 0.00 | - | 3 | 980 | 58.55% |
| SNAP250321P00025000 | 2024-05-08 11:38AM EDT | 2025-03-21 | 9.20 | 9.60 | 9.80 | 0.00 | - | 2 | 103 | 49.71% |
| SNAP250516P00025000 | 2024-04-25 3:54PM EDT | 2025-05-16 | 13.85 | 9.80 | 10.80 | 0.00 | - | 10 | 96 | 55.23% |
| SNAP260116P00025000 | 2024-05-09 10:16AM EDT | 2026-01-16 | 10.20 | 10.45 | 10.70 | 0.00 | - | 3 | 1,475 | 48.24% |
