Marchés français ouverture 4 h 57 min
Dow Jones
39 872,99 +66,22 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) Nikkei 225
38 639,54 -307,39 (-0,79 %) EUR/USD
1,0866 +0,0007 (+0,07 %) HANG SENG
19 196,81 -23,81 (-0,12 %) Bitcoin EUR
64 582,18 -844,30 (-1,29 %)
Snap Inc. (SNAP)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:10.00
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240524C00010000 | 2024-05-20 12:58PM EDT | 2024-05-24 | 6.61 | 4.55 | 6.60 | 0.00 | - | 120 | 64 | 662.50% |
| SNAP240531C00010000 | 2024-05-15 1:02PM EDT | 2024-05-31 | 5.90 | 5.60 | 5.70 | 0.00 | - | 10 | 7 | 131.25% |
| SNAP240607C00010000 | 2024-05-17 9:39AM EDT | 2024-06-07 | 6.05 | 5.60 | 7.70 | 0.00 | - | 10 | 9 | 284.57% |
| SNAP240614C00010000 | 2024-05-15 10:16AM EDT | 2024-06-14 | 5.76 | 5.60 | 6.60 | 0.00 | - | - | 1 | 175.78% |
| SNAP240621C00010000 | 2024-05-21 3:40PM EDT | 2024-06-21 | 5.68 | 5.65 | 6.55 | -0.82 | -12.62% | 1 | 5,153 | 154.69% |
| SNAP240719C00010000 | 2024-05-20 9:54AM EDT | 2024-07-19 | 5.70 | 5.70 | 6.45 | -0.96 | -14.41% | 20 | 389 | 109.96% |
| SNAP240816C00010000 | 2024-05-21 9:59AM EDT | 2024-08-16 | 6.42 | 5.85 | 7.50 | +0.08 | +1.26% | 4 | 342 | 127.25% |
| SNAP240920C00010000 | 2024-05-17 9:37AM EDT | 2024-09-20 | 6.45 | 5.15 | 6.95 | 0.00 | - | 1 | 294 | 75.00% |
| SNAP241018C00010000 | 2024-05-08 3:08PM EDT | 2024-10-18 | 7.25 | 4.30 | 7.25 | 0.00 | - | 2 | 1,623 | 120.41% |
| SNAP241115C00010000 | 2024-05-15 12:10PM EDT | 2024-11-15 | 6.65 | 6.30 | 8.25 | 0.00 | - | 18 | 405 | 111.43% |
| SNAP241220C00010000 | 2024-05-17 12:36PM EDT | 2024-12-20 | 7.00 | 6.30 | 6.55 | 0.00 | - | 50 | 454 | 72.12% |
| SNAP250117C00010000 | 2024-05-21 1:01PM EDT | 2025-01-17 | 6.59 | 6.05 | 6.65 | -0.76 | -10.34% | 7 | 12,552 | 65.09% |
| SNAP250321C00010000 | 2024-05-20 10:51AM EDT | 2025-03-21 | 7.60 | 6.30 | 6.95 | 0.00 | - | 5 | 687 | 66.55% |
| SNAP250516C00010000 | 2024-05-21 2:54PM EDT | 2025-05-16 | 6.75 | 6.55 | 7.20 | -1.35 | -16.67% | 6 | 1,050 | 67.92% |
| SNAP250620C00010000 | 2024-05-20 9:31AM EDT | 2025-06-20 | 8.00 | 6.55 | 7.30 | 0.00 | - | 1 | 680 | 66.11% |
| SNAP260116C00010000 | 2024-05-21 3:54PM EDT | 2026-01-16 | 8.05 | 7.80 | 8.10 | -0.55 | -6.40% | 8 | 2,368 | 73.63% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240524P00010000 | 2024-05-20 11:36AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,004 | 196.88% |
| SNAP240531P00010000 | 2024-05-21 12:45PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.04 | +0.02 | +200.00% | 1 | 236 | 131.25% |
| SNAP240607P00010000 | 2024-05-21 12:45PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.03 | +0.09 | +900.00% | 1 | 561 | 96.88% |
| SNAP240614P00010000 | 2024-05-10 9:32AM EDT | 2024-06-14 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 10 | 81.25% |
| SNAP240621P00010000 | 2024-05-21 2:51PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 11,067 | 75.00% |
| SNAP240628P00010000 | 2024-05-17 2:15PM EDT | 2024-06-28 | 0.03 | 0.00 | 0.06 | 0.00 | - | 5 | 5 | 71.88% |
| SNAP240719P00010000 | 2024-05-21 12:53PM EDT | 2024-07-19 | 0.05 | 0.05 | 0.07 | 0.00 | - | 30 | 2,712 | 65.23% |
| SNAP240816P00010000 | 2024-05-21 12:53PM EDT | 2024-08-16 | 0.15 | 0.15 | 0.17 | +0.02 | +15.38% | 6 | 3,073 | 66.99% |
| SNAP240920P00010000 | 2024-05-15 3:56PM EDT | 2024-09-20 | 0.20 | 0.20 | 0.23 | 0.00 | - | 12 | 2,640 | 61.13% |
| SNAP241018P00010000 | 2024-05-20 3:26PM EDT | 2024-10-18 | 0.25 | 0.27 | 0.30 | 0.00 | - | 10 | 1,116 | 59.77% |
| SNAP241115P00010000 | 2024-05-21 3:50PM EDT | 2024-11-15 | 0.48 | 0.47 | 0.50 | +0.06 | +14.29% | 1 | 3,420 | 65.23% |
| SNAP241220P00010000 | 2024-05-21 1:41PM EDT | 2024-12-20 | 0.55 | 0.54 | 0.57 | +0.06 | +12.24% | 38 | 450 | 62.65% |
| SNAP250117P00010000 | 2024-05-21 12:33PM EDT | 2025-01-17 | 0.60 | 0.59 | 0.62 | +0.05 | +9.09% | 1 | 18,600 | 60.84% |
| SNAP250321P00010000 | 2024-05-16 11:21AM EDT | 2025-03-21 | 0.81 | 0.80 | 0.85 | 0.00 | - | 1 | 1,376 | 61.33% |
| SNAP250516P00010000 | 2024-05-16 2:48PM EDT | 2025-05-16 | 0.98 | 0.97 | 1.03 | 0.00 | - | 15 | 1,415 | 61.33% |
| SNAP250620P00010000 | 2024-05-16 10:52AM EDT | 2025-06-20 | 1.08 | 1.02 | 1.11 | 0.00 | - | 1 | 1,525 | 60.25% |
| SNAP260116P00010000 | 2024-05-21 3:15PM EDT | 2026-01-16 | 1.58 | 1.56 | 1.64 | +0.02 | +1.28% | 11 | 4,985 | 59.57% |
