La bourse ferme dans 1 h 8 min
CAC 40
8 128,52 -67,44 (-0,82 %) Euro Stoxx 50
5 038,56 -35,78 (-0,71 %) Dow Jones
39 869,47 +62,70 (+0,16 %) EUR/USD
1,0858 -0,0004 (-0,03 %) Gold future
2 433,80 -4,70 (-0,19 %) Bitcoin EUR
65 114,18 +3 483,96 (+5,65 %)
Snap Inc. (SNAP)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:22AM EDT. Marché ouvert.
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240524C00006000 | 2024-05-21 9:41AM EDT | 6.00 | 10.13 | 9.60 | 10.20 | -1.00 | -8.98% | 120 | 49 | 582.81% |
| SNAP240524C00006500 | 2024-05-21 9:34AM EDT | 6.50 | 9.72 | 9.15 | 9.65 | -0.13 | -1.32% | 60 | 105 | 490.63% |
| SNAP240524C00007000 | 2024-05-21 9:41AM EDT | 7.00 | 9.00 | 8.85 | 9.15 | -0.30 | -3.23% | 60 | 2 | 453.13% |
| SNAP240524C00007500 | 2024-05-21 9:42AM EDT | 7.50 | 8.53 | 8.25 | 8.70 | -0.62 | -6.78% | 120 | 65 | 464.06% |
| SNAP240524C00008000 | 2024-05-21 9:58AM EDT | 8.00 | 8.10 | 7.60 | 8.15 | -0.38 | -4.48% | 75 | 36 | 389.06% |
| SNAP240524C00008500 | 2024-05-20 3:30PM EDT | 8.50 | 8.02 | 7.40 | 7.65 | 0.00 | - | 390 | 85 | 359.38% |
| SNAP240524C00009000 | 2024-05-20 3:44PM EDT | 9.00 | 7.30 | 7.00 | 7.15 | 0.00 | - | 360 | 16 | 218.75% |
| SNAP240524C00009500 | 2024-05-20 3:35PM EDT | 9.50 | 6.85 | 6.20 | 6.65 | 0.00 | - | 240 | 10 | 304.69% |
| SNAP240524C00010000 | 2024-05-20 12:58PM EDT | 10.00 | 6.61 | 6.00 | 6.15 | 0.00 | - | 120 | 64 | 181.25% |
| SNAP240524C00010500 | 2024-05-15 3:07PM EDT | 10.50 | 5.60 | 5.55 | 5.65 | 0.00 | - | 6 | 175 | 212.50% |
| SNAP240524C00011000 | 2024-05-17 3:43PM EDT | 11.00 | 5.26 | 4.25 | 5.15 | +0.16 | +3.14% | 1 | 1,383 | 231.25% |
| SNAP240524C00011500 | 2024-05-21 9:57AM EDT | 11.50 | 4.55 | 3.60 | 4.65 | 0.00 | - | 2 | 249 | 207.81% |
| SNAP240524C00012000 | 2024-05-17 3:43PM EDT | 12.00 | 4.15 | 4.00 | 4.20 | 0.00 | - | 84 | 373 | 153.13% |
| SNAP240524C00012500 | 2024-05-20 12:47PM EDT | 12.50 | 3.80 | 3.50 | 3.60 | 0.00 | - | 11 | 190 | 134.38% |
| SNAP240524C00013000 | 2024-05-20 1:44PM EDT | 13.00 | 3.38 | 3.00 | 3.15 | 0.00 | - | 21 | 1,500 | 87.50% |
| SNAP240524C00013500 | 2024-05-20 1:43PM EDT | 13.50 | 2.91 | 2.37 | 2.76 | 0.00 | - | 50 | 170 | 160.16% |
| SNAP240524C00014000 | 2024-05-21 10:02AM EDT | 14.00 | 2.07 | 1.95 | 2.21 | -0.47 | -18.50% | 7 | 1,957 | 67.19% |
| SNAP240524C00014500 | 2024-05-20 1:58PM EDT | 14.50 | 2.01 | 1.42 | 1.73 | 0.00 | - | 18 | 426 | 105.47% |
| SNAP240524C00015000 | 2024-05-20 2:49PM EDT | 15.00 | 1.11 | 1.08 | 1.13 | -0.40 | -26.49% | 1 | 3,095 | 50.00% |
| SNAP240524C00015500 | 2024-05-21 10:00AM EDT | 15.50 | 0.69 | 0.61 | 0.68 | -0.31 | -31.00% | 11 | 1,399 | 48.05% |
| SNAP240524C00016000 | 2024-05-21 10:06AM EDT | 16.00 | 0.35 | 0.35 | 0.37 | -0.30 | -46.15% | 1,807 | 3,527 | 50.00% |
| SNAP240524C00016500 | 2024-05-21 10:02AM EDT | 16.50 | 0.17 | 0.16 | 0.17 | -0.20 | -54.05% | 7,319 | 26,770 | 50.39% |
| SNAP240524C00017000 | 2024-05-21 10:02AM EDT | 17.00 | 0.09 | 0.07 | 0.09 | -0.14 | -60.87% | 449 | 7,425 | 54.30% |
| SNAP240524C00017500 | 2024-05-21 9:39AM EDT | 17.50 | 0.05 | 0.04 | 0.06 | -0.08 | -61.54% | 44 | 1,444 | 62.50% |
| SNAP240524C00018000 | 2024-05-21 9:30AM EDT | 18.00 | 0.05 | 0.03 | 0.04 | -0.04 | -44.44% | 7 | 1,064 | 71.09% |
| SNAP240524C00018500 | 2024-05-20 2:41PM EDT | 18.50 | 0.01 | 0.01 | 0.03 | -0.05 | -83.33% | 1 | 595 | 75.00% |
| SNAP240524C00019000 | 2024-05-20 2:26PM EDT | 19.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 67 | 226 | 85.94% |
| SNAP240524C00019500 | 2024-05-20 3:31PM EDT | 19.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 16 | 44 | 96.88% |
| SNAP240524C00020000 | 2024-05-21 9:52AM EDT | 20.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 5 | 486 | 103.13% |
| SNAP240524C00020500 | 2024-05-20 10:27AM EDT | 20.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 17 | 81 | 106.25% |
| SNAP240524C00021000 | 2024-05-20 1:56PM EDT | 21.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 141 | 239 | 115.63% |
| SNAP240524C00021500 | 2024-05-20 1:40PM EDT | 21.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 160 | 161 | 121.88% |
| SNAP240524C00022000 | 2024-05-20 3:51PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 87 | 75 | 118.75% |
| SNAP240524C00022500 | 2024-05-20 3:46PM EDT | 22.50 | 0.01 | 0.00 | 0.28 | 0.00 | - | 63 | 133 | 220.31% |
| SNAP240524C00023000 | 2024-05-15 9:42AM EDT | 23.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 50 | 75 | 211.72% |
| SNAP240524C00024000 | 2024-05-08 11:24AM EDT | 24.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 1 | 321.88% |
| SNAP240524C00025000 | 2024-05-14 3:09PM EDT | 25.00 | 0.01 | 0.00 | 0.65 | 0.00 | - | 55 | 58 | 329.69% |
| SNAP240524C00026000 | 2024-05-13 1:50PM EDT | 26.00 | 0.01 | 0.00 | 0.59 | 0.00 | - | 9 | 9 | 340.63% |
| SNAP240524C00032000 | 2024-05-20 1:46PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4 | 237.50% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240524P00002500 | 2024-05-03 10:11AM EDT | 2.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 1,400.00% |
| SNAP240524P00006000 | 2024-05-20 11:36AM EDT | 6.00 | 0.03 | 0.00 | 0.53 | 0.00 | - | 46 | 59 | 687.50% |
| SNAP240524P00006500 | 2024-05-20 12:47PM EDT | 6.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 65 | 105 | 375.00% |
| SNAP240524P00007000 | 2024-05-20 12:47PM EDT | 7.00 | 0.03 | 0.00 | 1.02 | 0.00 | - | 25 | 88 | 714.84% |
| SNAP240524P00007500 | 2024-04-26 2:08PM EDT | 7.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 11 | 14 | 605.47% |
| SNAP240524P00008000 | 2024-05-08 12:12PM EDT | 8.00 | 0.02 | 0.00 | 1.02 | 0.00 | - | 3 | 37 | 618.75% |
| SNAP240524P00008500 | 2024-05-10 2:08PM EDT | 8.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 44 | 237.50% |
| SNAP240524P00009000 | 2024-05-14 11:00AM EDT | 9.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 10 | 77 | 363.28% |
| SNAP240524P00009500 | 2024-04-26 10:40AM EDT | 9.50 | 0.05 | 0.00 | 0.54 | 0.00 | - | 20 | 16 | 406.25% |
| SNAP240524P00010000 | 2024-05-20 11:36AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,004 | 181.25% |
| SNAP240524P00010500 | 2024-05-20 10:07AM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,002 | 162.50% |
| SNAP240524P00011000 | 2024-05-20 10:07AM EDT | 11.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 674 | 150.00% |
| SNAP240524P00011500 | 2024-05-15 3:52PM EDT | 11.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 279 | 160.94% |
| SNAP240524P00012000 | 2024-05-20 1:56PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 677 | 118.75% |
| SNAP240524P00012500 | 2024-05-17 3:29PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 352 | 100.00% |
| SNAP240524P00013000 | 2024-05-16 2:11PM EDT | 13.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 704 | 87.50% |
| SNAP240524P00013500 | 2024-05-20 3:27PM EDT | 13.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 434 | 1,249 | 81.25% |
| SNAP240524P00014000 | 2024-05-21 9:31AM EDT | 14.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 747 | 71.88% |
| SNAP240524P00014500 | 2024-05-20 11:17AM EDT | 14.50 | 0.02 | 0.02 | 0.03 | +0.01 | - | 4 | 2,501 | 62.50% |
| SNAP240524P00015000 | 2024-05-21 9:57AM EDT | 15.00 | 0.04 | 0.03 | 0.04 | +0.01 | +25.00% | 318 | 1,028 | 50.00% |
| SNAP240524P00015500 | 2024-05-21 9:59AM EDT | 15.50 | 0.09 | 0.10 | 0.10 | 0.00 | - | 6,312 | 9,811 | 46.09% |
| SNAP240524P00016000 | 2024-05-21 10:06AM EDT | 16.00 | 0.29 | 0.29 | 0.30 | +0.09 | +45.00% | 4,064 | 3,388 | 50.00% |
| SNAP240524P00016500 | 2024-05-21 9:51AM EDT | 16.50 | 0.57 | 0.58 | 0.62 | +0.13 | +29.55% | 90 | 2,821 | 50.39% |
| SNAP240524P00017000 | 2024-05-21 9:50AM EDT | 17.00 | 0.96 | 0.93 | 1.12 | +0.18 | +23.08% | 103 | 799 | 57.81% |
| SNAP240524P00017500 | 2024-05-20 12:52PM EDT | 17.50 | 1.28 | 1.40 | 1.49 | 0.00 | - | 58 | 162 | 65.63% |
| SNAP240524P00018000 | 2024-05-20 10:08AM EDT | 18.00 | 1.50 | 1.92 | 2.16 | 0.00 | - | 8 | 110 | 95.70% |
| SNAP240524P00018500 | 2024-05-20 2:54PM EDT | 18.50 | 2.08 | 2.32 | 2.51 | 0.00 | - | 22 | 41 | 101.56% |
| SNAP240524P00019000 | 2024-05-20 10:46AM EDT | 19.00 | 2.50 | 2.91 | 2.98 | 0.00 | - | 2 | 2 | 82.81% |
| SNAP240524P00020000 | 2024-05-14 10:01AM EDT | 20.00 | 4.25 | 3.90 | 4.15 | 0.00 | - | 1 | 23 | 146.88% |
| SNAP240524P00020500 | 2024-05-10 12:28PM EDT | 20.50 | 5.00 | 4.40 | 4.50 | 0.00 | - | - | 1 | 117.19% |
| SNAP240524P00022000 | 2024-05-15 11:57AM EDT | 22.00 | 6.15 | 5.90 | 6.00 | 0.00 | - | - | 1 | 145.31% |
| SNAP240524P00022500 | 2024-04-24 10:09AM EDT | 22.50 | 11.35 | 6.05 | 6.70 | 0.00 | - | - | 0 | 260.94% |
| SNAP240524P00023500 | 2024-05-15 11:57AM EDT | 23.50 | 7.65 | 7.40 | 7.60 | 0.00 | - | - | 3 | 208.59% |
| SNAP240524P00030000 | 2024-05-01 3:18PM EDT | 30.00 | 13.74 | 13.85 | 14.15 | 0.00 | - | - | 1 | 307.81% |
