La bourse ferme dans 7 h 20 min
CAC 40
8 230,78 +43,13 (+0,53 %) Euro Stoxx 50
5 080,89 +26,48 (+0,52 %) Dow Jones
39 387,76 +331,36 (+0,85 %) EUR/USD
1,0784 0,0000 (-0,00 %) Gold future
2 373,20 +32,90 (+1,41 %) Bitcoin EUR
58 459,88 +1 569,39 (+2,76 %)
Snap Inc. (SNAP)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240510C00002500 | 2024-05-09 10:57AM EDT | 2.50 | 13.85 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| SNAP240510C00005000 | 2024-05-09 12:13PM EDT | 5.00 | 11.23 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 0.00% |
| SNAP240510C00006000 | 2024-05-09 12:47PM EDT | 6.00 | 10.06 | 0.00 | 0.00 | 0.00 | - | 480 | 0 | 0.00% |
| SNAP240510C00006500 | 2024-05-09 11:29AM EDT | 6.50 | 9.99 | 0.00 | 0.00 | 0.00 | - | 360 | 0 | 0.00% |
| SNAP240510C00007000 | 2024-05-09 11:29AM EDT | 7.00 | 9.51 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 0.00% |
| SNAP240510C00007500 | 2024-05-09 12:47PM EDT | 7.50 | 8.58 | 0.00 | 0.00 | 0.00 | - | 480 | 0 | 0.00% |
| SNAP240510C00008000 | 2024-05-09 12:50PM EDT | 8.00 | 8.33 | 0.00 | 0.00 | 0.00 | - | 480 | 0 | 0.00% |
| SNAP240510C00008500 | 2024-05-09 1:01PM EDT | 8.50 | 7.43 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 0.00% |
| SNAP240510C00009000 | 2024-05-09 11:15AM EDT | 9.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 0.00% |
| SNAP240510C00009500 | 2024-05-09 1:01PM EDT | 9.50 | 6.45 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| SNAP240510C00010000 | 2024-05-09 12:50PM EDT | 10.00 | 6.33 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| SNAP240510C00010500 | 2024-05-08 10:34AM EDT | 10.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| SNAP240510C00011000 | 2024-05-09 10:12AM EDT | 11.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SNAP240510C00011500 | 2024-05-09 2:19PM EDT | 11.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SNAP240510C00012000 | 2024-05-09 3:47PM EDT | 12.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SNAP240510C00012500 | 2024-05-09 10:19AM EDT | 12.50 | 3.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SNAP240510C00013000 | 2024-05-09 2:26PM EDT | 13.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SNAP240510C00013500 | 2024-05-09 2:35PM EDT | 13.50 | 2.86 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SNAP240510C00014000 | 2024-05-09 3:40PM EDT | 14.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| SNAP240510C00014500 | 2024-05-09 3:36PM EDT | 14.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SNAP240510C00015000 | 2024-05-09 3:40PM EDT | 15.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| SNAP240510C00015500 | 2024-05-09 3:58PM EDT | 15.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| SNAP240510C00016000 | 2024-05-09 3:57PM EDT | 16.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1,234 | 0 | 0.00% |
| SNAP240510C00016500 | 2024-05-09 3:59PM EDT | 16.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1,407 | 0 | 0.00% |
| SNAP240510C00017000 | 2024-05-09 3:59PM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6,784 | 0 | 12.50% |
| SNAP240510C00017500 | 2024-05-09 3:50PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,465 | 0 | 25.00% |
| SNAP240510C00018000 | 2024-05-09 3:57PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 485 | 0 | 50.00% |
| SNAP240510C00018500 | 2024-05-09 11:37AM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| SNAP240510C00019000 | 2024-05-08 3:41PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 50.00% |
| SNAP240510C00019500 | 2024-05-09 3:33PM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SNAP240510C00020000 | 2024-05-09 2:33PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SNAP240510C00020500 | 2024-05-07 11:00AM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 50.00% |
| SNAP240510C00021000 | 2024-05-08 9:52AM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SNAP240510C00022000 | 2024-05-08 2:56PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SNAP240510C00022500 | 2024-05-07 1:42PM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SNAP240510C00025000 | 2024-05-09 9:32AM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240510P00002500 | 2024-05-03 9:32AM EDT | 2.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SNAP240510P00006000 | 2024-05-02 12:54PM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SNAP240510P00006500 | 2024-04-25 1:08PM EDT | 6.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| SNAP240510P00007000 | 2024-05-09 3:36PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 50.00% |
| SNAP240510P00007500 | 2024-05-09 3:53PM EDT | 7.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 50.00% |
| SNAP240510P00008000 | 2024-05-09 3:53PM EDT | 8.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 50.00% |
| SNAP240510P00008500 | 2024-05-09 2:31PM EDT | 8.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 50.00% |
| SNAP240510P00009000 | 2024-05-09 2:31PM EDT | 9.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 50.00% |
| SNAP240510P00009500 | 2024-05-03 12:51PM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SNAP240510P00010000 | 2024-04-29 3:55PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 580 | 0 | 50.00% |
| SNAP240510P00010500 | 2024-05-06 3:38PM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SNAP240510P00011000 | 2024-05-09 11:10AM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SNAP240510P00011500 | 2024-05-02 2:39PM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| SNAP240510P00012000 | 2024-05-06 3:14PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SNAP240510P00012500 | 2024-05-06 2:54PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SNAP240510P00013000 | 2024-05-06 3:05PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SNAP240510P00013500 | 2024-05-09 1:03PM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| SNAP240510P00014000 | 2024-05-09 12:23PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SNAP240510P00014500 | 2024-05-09 1:30PM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| SNAP240510P00015000 | 2024-05-09 3:22PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 541 | 0 | 50.00% |
| SNAP240510P00015500 | 2024-05-09 3:57PM EDT | 15.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 957 | 0 | 50.00% |
| SNAP240510P00016000 | 2024-05-09 3:57PM EDT | 16.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9,894 | 0 | 25.00% |
| SNAP240510P00016500 | 2024-05-09 3:59PM EDT | 16.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3,182 | 0 | 3.13% |
| SNAP240510P00017000 | 2024-05-09 3:59PM EDT | 17.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 597 | 0 | 0.00% |
| SNAP240510P00017500 | 2024-05-09 2:20PM EDT | 17.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.00% |
| SNAP240510P00018000 | 2024-05-09 12:15PM EDT | 18.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SNAP240510P00018500 | 2024-05-09 12:36PM EDT | 18.50 | 2.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SNAP240510P00019000 | 2024-05-08 9:34AM EDT | 19.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| SNAP240510P00019500 | 2024-05-08 9:33AM EDT | 19.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SNAP240510P00020000 | 2024-05-09 3:07PM EDT | 20.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SNAP240510P00020500 | 2024-05-09 2:21PM EDT | 20.50 | 4.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SNAP240510P00021000 | 2024-05-09 2:22PM EDT | 21.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNAP240510P00022000 | 2024-05-09 10:05AM EDT | 22.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SNAP240510P00022500 | 2024-05-08 3:20PM EDT | 22.50 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP240510P00023000 | 2024-05-06 10:37AM EDT | 23.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNAP240510P00024000 | 2024-05-06 10:13AM EDT | 24.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SNAP240510P00025000 | 2024-05-01 9:47AM EDT | 25.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
