La bourse est fermée
Dow Jones
39 821,52 +14,75 (+0,04 %) Nasdaq
16 790,83 -4,04 (-0,02 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0855 -0,0006 (-0,05 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 312,97 +1 564,70 (+2,49 %)
Snap Inc. (SNAP)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:08PM EDT. Marché ouvert.
Prix d’exercice:15.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240524C00015000 | 2024-05-21 12:43PM EDT | 2024-05-24 | 0.75 | 0.73 | 0.79 | -0.76 | -50.33% | 45 | 3,095 | 55.47% |
| SNAP240531C00015000 | 2024-05-21 12:26PM EDT | 2024-05-31 | 0.88 | 0.83 | 0.93 | -0.69 | -43.95% | 9 | 869 | 52.34% |
| SNAP240607C00015000 | 2024-05-21 12:25PM EDT | 2024-06-07 | 0.98 | 0.93 | 0.96 | -0.52 | -34.67% | 16 | 157 | 43.36% |
| SNAP240614C00015000 | 2024-05-20 9:42AM EDT | 2024-06-14 | 1.77 | 1.06 | 1.09 | 0.00 | - | 1,002 | 350 | 45.61% |
| SNAP240621C00015000 | 2024-05-21 12:34PM EDT | 2024-06-21 | 1.18 | 1.14 | 1.17 | -0.57 | -32.57% | 210 | 17,118 | 45.02% |
| SNAP240628C00015000 | 2024-05-20 3:39PM EDT | 2024-06-28 | 1.77 | 1.22 | 2.00 | 0.00 | - | 2 | 15 | 63.57% |
| SNAP240719C00015000 | 2024-05-21 12:53PM EDT | 2024-07-19 | 1.48 | 1.48 | 1.49 | -0.58 | -27.88% | 168 | 8,872 | 46.29% |
| SNAP240816C00015000 | 2024-05-21 11:30AM EDT | 2024-08-16 | 2.35 | 2.30 | 2.33 | -0.35 | -12.96% | 31 | 10,319 | 66.31% |
| SNAP240920C00015000 | 2024-05-20 12:47PM EDT | 2024-09-20 | 2.58 | 2.54 | 2.57 | -0.38 | -12.84% | 20 | 1,389 | 63.04% |
| SNAP241018C00015000 | 2024-05-20 3:59PM EDT | 2024-10-18 | 3.30 | 2.72 | 2.76 | 0.00 | - | 163 | 622 | 61.72% |
| SNAP241115C00015000 | 2024-05-21 12:09PM EDT | 2024-11-15 | 3.25 | 3.20 | 3.25 | -0.25 | -7.14% | 150 | 10,636 | 68.31% |
| SNAP241220C00015000 | 2024-05-20 1:41PM EDT | 2024-12-20 | 3.87 | 3.40 | 3.50 | 0.00 | - | 4 | 4,135 | 67.48% |
| SNAP250117C00015000 | 2024-05-21 12:21PM EDT | 2025-01-17 | 3.55 | 3.50 | 3.60 | -0.57 | -13.83% | 2 | 30,467 | 65.53% |
| SNAP250321C00015000 | 2024-05-21 9:50AM EDT | 2025-03-21 | 4.35 | 3.65 | 4.50 | -0.15 | -3.33% | 3 | 4,207 | 68.21% |
| SNAP250516C00015000 | 2024-05-20 2:29PM EDT | 2025-05-16 | 5.10 | 4.35 | 4.45 | 0.00 | - | 48 | 2,624 | 68.34% |
| SNAP250620C00015000 | 2024-05-20 10:30AM EDT | 2025-06-20 | 5.05 | 4.00 | 4.60 | 0.00 | - | 1 | 8,235 | 63.57% |
| SNAP260116C00015000 | 2024-05-21 11:54AM EDT | 2026-01-16 | 5.70 | 5.40 | 5.70 | -0.60 | -9.52% | 2 | 2,471 | 68.53% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240524P00015000 | 2024-05-21 12:28PM EDT | 2024-05-24 | 0.05 | 0.05 | 0.06 | +0.02 | +66.67% | 804 | 1,028 | 41.41% |
| SNAP240531P00015000 | 2024-05-21 12:47PM EDT | 2024-05-31 | 0.15 | 0.14 | 0.15 | +0.07 | +87.50% | 224 | 998 | 36.52% |
| SNAP240607P00015000 | 2024-05-21 12:45PM EDT | 2024-06-07 | 0.25 | 0.23 | 0.26 | +0.13 | +108.33% | 13 | 904 | 38.09% |
| SNAP240614P00015000 | 2024-05-21 11:52AM EDT | 2024-06-14 | 0.31 | 0.32 | 0.35 | +0.10 | +47.62% | 31 | 962 | 38.57% |
| SNAP240621P00015000 | 2024-05-21 12:42PM EDT | 2024-06-21 | 0.41 | 0.40 | 0.42 | +0.17 | +70.83% | 244 | 12,398 | 38.28% |
| SNAP240628P00015000 | 2024-05-20 2:24PM EDT | 2024-06-28 | 0.32 | 0.45 | 0.53 | 0.00 | - | 7 | 140 | 40.53% |
| SNAP240719P00015000 | 2024-05-21 12:48PM EDT | 2024-07-19 | 0.66 | 0.66 | 0.68 | +0.18 | +37.50% | 21 | 9,542 | 38.97% |
| SNAP240816P00015000 | 2024-05-21 12:45PM EDT | 2024-08-16 | 1.44 | 1.44 | 1.47 | +0.21 | +17.07% | 229 | 44,515 | 58.69% |
| SNAP240920P00015000 | 2024-05-21 11:34AM EDT | 2024-09-20 | 1.60 | 1.60 | 1.63 | +0.21 | +15.11% | 67 | 1,156 | 54.25% |
| SNAP241018P00015000 | 2024-05-20 2:13PM EDT | 2024-10-18 | 1.51 | 1.76 | 1.77 | 0.00 | - | 24 | 627 | 52.88% |
| SNAP241115P00015000 | 2024-05-14 12:24PM EDT | 2024-11-15 | 2.31 | 2.15 | 2.21 | 0.00 | - | 1 | 782 | 58.50% |
| SNAP241220P00015000 | 2024-05-21 12:25PM EDT | 2024-12-20 | 2.27 | 2.28 | 2.36 | +0.19 | +9.13% | 5 | 500 | 56.54% |
| SNAP250117P00015000 | 2024-05-21 12:11PM EDT | 2025-01-17 | 2.38 | 2.36 | 2.41 | +0.24 | +11.21% | 59 | 11,287 | 54.54% |
| SNAP250321P00015000 | 2024-05-10 3:00PM EDT | 2025-03-21 | 2.60 | 2.72 | 2.79 | -0.11 | -4.06% | 2 | 659 | 55.42% |
| SNAP250516P00015000 | 2024-05-20 12:38PM EDT | 2025-05-16 | 2.86 | 2.81 | 3.10 | 0.00 | - | 6 | 565 | 54.37% |
| SNAP250620P00015000 | 2024-05-06 9:36AM EDT | 2025-06-20 | 3.08 | 3.05 | 3.15 | -0.07 | -2.22% | 5 | 28 | 54.30% |
| SNAP260116P00015000 | 2024-05-20 3:08PM EDT | 2026-01-16 | 3.67 | 3.75 | 3.90 | 0.00 | - | 5,000 | 20,424 | 53.59% |
