La bourse est fermée

Snap Inc. (SNAP)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
15,05+0,56 (+3,86 %)
À la clôture : 04:04PM EDT
15,13 +0,08 (+0,53 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour3 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SNAP240503C000015002024-04-30 3:28PM EDT1.5013.7213.5013.70+0.57+4.33%570771,137.50%
SNAP240503C000030002024-04-30 1:57PM EDT3.0012.1712.0012.15+0.50+4.28%72436712.50%
SNAP240503C000035002024-04-30 2:11PM EDT3.5011.6710.5012.65+0.48+4.29%36038643.75%
SNAP240503C000040002024-04-30 2:12PM EDT4.0011.1511.0011.20+0.60+5.69%480107650.00%
SNAP240503C000045002024-04-30 1:48PM EDT4.5010.5510.5010.70+0.47+4.66%42063596.88%
SNAP240503C000060002024-04-30 2:51PM EDT6.009.179.0010.05+0.58+6.75%30096778.13%
SNAP240503C000065002024-04-30 12:24PM EDT6.508.608.509.60+0.55+6.83%12086732.03%
SNAP240503C000070002024-04-30 12:46PM EDT7.007.926.908.15+0.23+2.99%6034446.88%
SNAP240503C000075002024-04-29 10:53AM EDT7.507.307.157.650.00-12015410.94%
SNAP240503C000080002024-04-26 11:12AM EDT8.006.206.107.850.00-4665689.84%
SNAP240503C000085002024-04-30 10:04AM EDT8.506.716.007.40+0.51+8.23%5129379.69%
SNAP240503C000090002024-04-30 3:29PM EDT9.006.205.106.15+0.65+11.71%3229317.19%
SNAP240503C000095002024-04-30 10:06AM EDT9.505.705.505.65+0.58+11.33%289221.88%
SNAP240503C000100002024-04-30 1:34PM EDT10.005.034.555.60+0.43+9.35%151,324200.00%
SNAP240503C000105002024-04-30 11:13AM EDT10.504.614.054.65+0.61+15.25%161,565235.94%
SNAP240503C000110002024-04-30 3:31PM EDT11.004.193.304.15+0.59+16.39%492,285210.94%
SNAP240503C000115002024-04-30 3:00PM EDT11.503.702.913.65+0.59+18.97%701,382187.50%
SNAP240503C000120002024-04-30 3:30PM EDT12.003.202.893.50+0.68+26.98%681,351181.25%
SNAP240503C000125002024-04-30 2:32PM EDT12.502.702.532.85+0.60+28.57%465861155.47%
SNAP240503C000130002024-04-30 3:56PM EDT13.002.041.872.31+0.45+28.30%1,6973,48493.75%
SNAP240503C000135002024-04-30 3:35PM EDT13.501.710.861.63+0.75+78.13%2992,86989.06%
SNAP240503C000140002024-04-30 3:55PM EDT14.001.201.121.18+0.46+62.16%7914,95272.66%
SNAP240503C000145002024-04-30 3:58PM EDT14.500.750.740.78+0.30+66.67%2,2535,16269.92%
SNAP240503C000150002024-04-30 3:59PM EDT15.000.450.440.46+0.20+80.00%17,48113,81167.58%
SNAP240503C000155002024-04-30 3:59PM EDT15.500.240.240.25+0.11+84.62%9,9294,94367.97%
SNAP240503C000160002024-04-30 3:59PM EDT16.000.120.120.13+0.05+71.43%8,7264,49069.14%
SNAP240503C000165002024-04-30 3:59PM EDT16.500.070.060.07+0.02+40.00%9,2813,93472.66%
SNAP240503C000170002024-04-30 3:59PM EDT17.000.030.030.040.00-2,0076,56076.56%
SNAP240503C000175002024-04-30 3:59PM EDT17.500.020.020.03-0.01-33.33%1,50758684.38%
SNAP240503C000180002024-04-30 3:45PM EDT18.000.020.010.02+0.01+100.00%17535687.50%
SNAP240503C000185002024-04-30 12:40PM EDT18.500.010.010.02-0.01-50.00%6235098.44%
SNAP240503C000190002024-04-29 12:20PM EDT19.000.010.000.020.00-160330103.13%
SNAP240503C000195002024-04-25 3:54PM EDT19.500.070.000.020.00--60112.50%
SNAP240503C000200002024-04-30 1:52PM EDT20.000.010.000.020.00-375795121.88%
SNAP240503C000205002024-04-30 10:48AM EDT20.500.010.000.01-0.01-50.00%41116118.75%
SNAP240503C000210002024-04-30 10:01AM EDT21.000.020.000.01+0.01+100.00%1682125.00%
SNAP240503C000215002024-04-26 10:03AM EDT21.500.010.000.370.00-108109249.61%
SNAP240503C000220002024-04-26 9:57AM EDT22.000.010.000.370.00-11260.94%
SNAP240503C000225002024-04-24 12:27PM EDT22.500.030.000.050.00-2140185.94%
SNAP240503C000230002024-04-26 9:30AM EDT23.000.040.000.370.00-183282.03%
SNAP240503C000235002024-04-26 1:49PM EDT23.500.010.000.010.00-85812162.50%
Options de ventepour3 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SNAP240503P000005002024-04-25 3:34PM EDT0.500.010.000.000.00--60050.00%
SNAP240503P000050002024-04-26 10:07AM EDT5.000.010.000.010.00-1012400.00%
SNAP240503P000060002024-04-26 10:10AM EDT6.000.010.000.010.00-10133337.50%
SNAP240503P000065002024-04-26 9:30AM EDT6.500.010.000.010.00-1410312.50%
SNAP240503P000070002024-04-26 9:45AM EDT7.000.010.000.010.00-12920287.50%
SNAP240503P000075002024-04-30 3:41PM EDT7.500.010.000.000.00-294950.00%
SNAP240503P000080002024-04-30 10:35AM EDT8.000.010.000.010.00-131,727237.50%
SNAP240503P000085002024-04-30 3:03PM EDT8.500.010.000.010.00-81,894212.50%
SNAP240503P000090002024-04-30 3:03PM EDT9.000.010.000.010.00-75,685193.75%
SNAP240503P000095002024-04-30 1:09PM EDT9.500.010.000.000.00-11,08550.00%
SNAP240503P000100002024-04-30 2:23PM EDT10.000.010.000.000.00-12,67650.00%
SNAP240503P000105002024-04-29 12:38PM EDT10.500.010.000.010.00-106,779143.75%
SNAP240503P000110002024-04-30 2:19PM EDT11.000.010.000.010.00-209,743125.00%
SNAP240503P000115002024-04-30 3:56PM EDT11.500.010.000.010.00-41,828112.50%
SNAP240503P000120002024-04-30 3:56PM EDT12.000.010.010.020.00-1242,316110.94%
SNAP240503P000125002024-04-30 3:56PM EDT12.500.010.000.01-0.02-66.67%4741,20681.25%
SNAP240503P000130002024-04-30 3:59PM EDT13.000.020.010.02-0.03-60.00%1,7023,57476.56%
SNAP240503P000135002024-04-30 3:58PM EDT13.500.030.030.04-0.06-66.67%1,2314,34771.88%
SNAP240503P000140002024-04-30 3:59PM EDT14.000.080.070.08-0.15-65.22%5,9858,66965.63%
SNAP240503P000145002024-04-30 3:59PM EDT14.500.180.180.19-0.23-56.10%12,5943,44465.23%
SNAP240503P000150002024-04-30 3:59PM EDT15.000.380.370.38-0.33-46.48%8,8151,72963.67%
SNAP240503P000155002024-04-30 3:51PM EDT15.500.630.660.68-0.48-43.24%1,37933763.67%
SNAP240503P000160002024-04-30 3:45PM EDT16.000.971.031.07-0.58-37.42%47533963.67%
SNAP240503P000165002024-04-30 1:07PM EDT16.501.551.261.71-0.29-15.76%2322261.72%
SNAP240503P000170002024-04-30 3:16PM EDT17.001.851.942.02-0.43-18.86%1098973.44%
SNAP240503P000180002024-04-30 10:36AM EDT18.003.002.213.75-0.48-13.79%3010999.22%
SNAP240503P000185002024-04-30 12:12PM EDT18.503.403.403.50-0.60-15.00%19950.00%
SNAP240503P000190002024-04-30 12:12PM EDT19.003.903.904.00-0.40-9.30%318650.00%
SNAP240503P000195002024-04-29 1:46PM EDT19.504.803.554.500.00-2533146.88%
SNAP240503P000200002024-04-29 1:15PM EDT20.005.353.905.000.00-36157.81%
SNAP240503P000205002024-04-29 10:11AM EDT20.505.805.405.500.00-332750.00%
SNAP240503P000210002024-04-29 10:11AM EDT21.006.305.906.300.00-480225.78%
SNAP240503P000215002024-04-26 2:15PM EDT21.506.956.357.000.00-22262.50%
SNAP240503P000220002024-04-29 9:50AM EDT22.007.806.907.000.00-3550.00%
SNAP240503P000225002024-04-29 10:11AM EDT22.507.807.357.500.00-650207.81%
SNAP240503P000230002024-04-29 10:40AM EDT23.008.307.908.000.00-86100.00%
SNAP240503P000235002024-04-29 9:43AM EDT23.509.258.408.500.00-60100.00%