Marchés français ouverture 3 h 47 min
Dow Jones
39 872,99 +66,22 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) Nikkei 225
38 719,35 -227,58 (-0,58 %) EUR/USD
1,0861 +0,0002 (+0,02 %) HANG SENG
19 286,27 +65,65 (+0,34 %) Bitcoin EUR
64 404,60 -1 229,13 (-1,87 %)
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:12.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240524C00012000 | 2024-05-21 3:30PM EDT | 2024-05-24 | 3.72 | 3.60 | 3.70 | -0.43 | -10.36% | 8 | 373 | 153.13% |
| SNAP240531C00012000 | 2024-05-20 9:33AM EDT | 2024-05-31 | 4.30 | 2.97 | 5.30 | 0.00 | - | 1 | 71 | 194.14% |
| SNAP240607C00012000 | 2024-05-17 3:24PM EDT | 2024-06-07 | 4.11 | 3.60 | 5.50 | 0.00 | - | 50 | 46 | 195.31% |
| SNAP240614C00012000 | 2024-05-17 2:18PM EDT | 2024-06-14 | 4.10 | 2.72 | 4.05 | 0.00 | - | 10 | 11 | 116.60% |
| SNAP240621C00012000 | 2024-05-21 2:48PM EDT | 2024-06-21 | 3.75 | 3.65 | 3.80 | -0.80 | -17.58% | 13 | 10,723 | 64.84% |
| SNAP240719C00012000 | 2024-05-20 2:50PM EDT | 2024-07-19 | 4.65 | 3.80 | 3.95 | 0.00 | - | 10 | 4,104 | 61.43% |
| SNAP240816C00012000 | 2024-05-21 3:48PM EDT | 2024-08-16 | 4.15 | 4.20 | 4.50 | -0.86 | -17.17% | 48 | 4,066 | 76.76% |
| SNAP240920C00012000 | 2024-05-20 2:50PM EDT | 2024-09-20 | 5.15 | 4.35 | 4.45 | 0.00 | - | 21 | 950 | 66.89% |
| SNAP241018C00012000 | 2024-05-20 3:44PM EDT | 2024-10-18 | 5.00 | 4.50 | 4.60 | -0.20 | -3.85% | 27 | 898 | 65.72% |
| SNAP241115C00012000 | 2024-05-13 9:44AM EDT | 2024-11-15 | 5.10 | 4.45 | 6.00 | 0.00 | - | 19 | 2,250 | 81.45% |
| SNAP241220C00012000 | 2024-05-20 10:04AM EDT | 2024-12-20 | 5.95 | 4.95 | 5.15 | 0.00 | - | 3 | 418 | 69.53% |
| SNAP250117C00012000 | 2024-05-21 1:37PM EDT | 2025-01-17 | 5.25 | 5.10 | 5.25 | -0.58 | -9.95% | 6 | 8,336 | 68.65% |
| SNAP250516C00012000 | 2024-05-21 11:49AM EDT | 2025-05-16 | 6.05 | 5.80 | 5.95 | -0.48 | -7.35% | 61 | 3,153 | 71.00% |
| SNAP250620C00012000 | 2024-05-20 2:56PM EDT | 2025-06-20 | 6.64 | 5.65 | 6.10 | 0.00 | - | 2 | 800 | 67.77% |
| SNAP260116C00012000 | 2024-05-21 9:30AM EDT | 2026-01-16 | 6.75 | 6.85 | 7.80 | -0.46 | -6.38% | 2 | 2,699 | 78.52% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240524P00012000 | 2024-05-20 1:56PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 677 | 125.00% |
| SNAP240531P00012000 | 2024-05-21 3:11PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | 0.00 | - | 7 | 2,597 | 79.69% |
| SNAP240607P00012000 | 2024-05-15 11:05AM EDT | 2024-06-07 | 0.01 | 0.01 | 0.03 | 0.00 | - | 3 | 836 | 64.06% |
| SNAP240614P00012000 | 2024-05-21 10:43AM EDT | 2024-06-14 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 7 | 17 | 53.91% |
| SNAP240621P00012000 | 2024-05-21 2:03PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.05 | +0.02 | +200.00% | 230 | 7,997 | 52.34% |
| SNAP240628P00012000 | 2024-05-20 11:19AM EDT | 2024-06-28 | 0.03 | 0.01 | 0.09 | 0.00 | - | 100 | 6 | 50.78% |
| SNAP240719P00012000 | 2024-05-21 11:33AM EDT | 2024-07-19 | 0.08 | 0.08 | 0.12 | +0.02 | +33.33% | 142 | 3,577 | 49.81% |
| SNAP240816P00012000 | 2024-05-21 1:18PM EDT | 2024-08-16 | 0.44 | 0.43 | 0.45 | +0.02 | +4.76% | 13 | 1,904 | 62.31% |
| SNAP240920P00012000 | 2024-05-20 1:00PM EDT | 2024-09-20 | 0.50 | 0.53 | 0.56 | +0.04 | +8.70% | 2 | 1,487 | 57.42% |
| SNAP241018P00012000 | 2024-05-15 1:53PM EDT | 2024-10-18 | 0.65 | 0.65 | 0.68 | 0.00 | - | 10 | 2,071 | 56.45% |
| SNAP241115P00012000 | 2024-05-20 12:17PM EDT | 2024-11-15 | 0.86 | 0.96 | 1.00 | 0.00 | - | 20 | 908 | 62.31% |
| SNAP241220P00012000 | 2024-05-15 1:43PM EDT | 2024-12-20 | 1.06 | 1.07 | 1.11 | 0.00 | - | 27 | 484 | 60.16% |
| SNAP250117P00012000 | 2024-05-21 11:07AM EDT | 2025-01-17 | 1.09 | 1.12 | 1.17 | +0.04 | +3.81% | 14 | 13,294 | 58.06% |
| SNAP250516P00012000 | 2024-05-21 12:47PM EDT | 2025-05-16 | 1.68 | 1.64 | 1.69 | +0.15 | +9.80% | 1 | 5,357 | 58.79% |
| SNAP250620P00012000 | 2024-05-01 11:18AM EDT | 2025-06-20 | 2.01 | 1.69 | 1.79 | 0.00 | - | 1 | 1,540 | 57.62% |
| SNAP260116P00012000 | 2024-05-20 11:52AM EDT | 2026-01-16 | 2.30 | 2.34 | 2.46 | 0.00 | - | 1 | 3,700 | 57.32% |
