La bourse est fermée
Dow Jones
39 841,40 +34,63 (+0,09 %) Nasdaq
16 799,58 +4,70 (+0,03 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0858 -0,0004 (-0,03 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 108,63 +1 075,60 (+1,71 %)
Snap Inc. (SNAP)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:28PM EDT. Marché ouvert.
Prix d’exercice:20.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240524C00020000 | 2024-05-21 1:51PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 366 | 486 | 96.88% |
| SNAP240531C00020000 | 2024-05-21 9:30AM EDT | 2024-05-31 | 0.04 | 0.01 | 0.03 | 0.00 | - | 15 | 528 | 71.09% |
| SNAP240607C00020000 | 2024-05-20 1:50PM EDT | 2024-06-07 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 152 | 59.38% |
| SNAP240614C00020000 | 2024-05-21 11:43AM EDT | 2024-06-14 | 0.04 | 0.03 | 0.05 | -0.05 | -55.56% | 12 | 736 | 53.13% |
| SNAP240621C00020000 | 2024-05-21 1:36PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.06 | -0.09 | -64.29% | 280 | 47,407 | 50.00% |
| SNAP240628C00020000 | 2024-05-20 12:36PM EDT | 2024-06-28 | 0.06 | 0.05 | 0.08 | -0.06 | -50.00% | 150 | 175 | 49.22% |
| SNAP240719C00020000 | 2024-05-21 1:41PM EDT | 2024-07-19 | 0.14 | 0.13 | 0.15 | -0.13 | -48.15% | 268 | 4,830 | 46.19% |
| SNAP240816C00020000 | 2024-05-21 1:40PM EDT | 2024-08-16 | 0.71 | 0.67 | 0.71 | -0.22 | -23.66% | 295 | 4,598 | 63.87% |
| SNAP240920C00020000 | 2024-05-21 1:03PM EDT | 2024-09-20 | 0.85 | 0.84 | 0.88 | -0.27 | -24.11% | 205 | 3,383 | 59.57% |
| SNAP241018C00020000 | 2024-05-21 2:07PM EDT | 2024-10-18 | 1.04 | 1.03 | 1.05 | -0.28 | -21.21% | 230 | 1,209 | 58.79% |
| SNAP241115C00020000 | 2024-05-21 1:49PM EDT | 2024-11-15 | 1.52 | 1.47 | 1.51 | +0.07 | +4.83% | 2 | 8,688 | 65.04% |
| SNAP241220C00020000 | 2024-05-21 12:57PM EDT | 2024-12-20 | 1.67 | 1.65 | 1.69 | -0.37 | -18.14% | 6 | 1,271 | 63.40% |
| SNAP250117C00020000 | 2024-05-21 1:18PM EDT | 2025-01-17 | 1.77 | 1.76 | 1.81 | -0.33 | -15.71% | 38 | 19,417 | 61.96% |
| SNAP250321C00020000 | 2024-05-14 3:50PM EDT | 2025-03-21 | 2.35 | 2.21 | 2.30 | 0.00 | - | 1 | 1,703 | 63.53% |
| SNAP250516C00020000 | 2024-05-20 3:41PM EDT | 2025-05-16 | 3.03 | 2.48 | 2.68 | 0.00 | - | 79 | 13,285 | 63.65% |
| SNAP250620C00020000 | 2024-05-21 1:48PM EDT | 2025-06-20 | 2.80 | 2.70 | 2.80 | -0.10 | -3.45% | 6 | 99 | 63.38% |
| SNAP260116C00020000 | 2024-05-21 1:18PM EDT | 2026-01-16 | 3.66 | 3.85 | 4.15 | -0.69 | -15.86% | 29 | 4,799 | 66.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240524P00020000 | 2024-05-14 10:01AM EDT | 2024-05-24 | 4.25 | 4.30 | 4.40 | 0.00 | - | 1 | 23 | 121.88% |
| SNAP240531P00020000 | 2024-05-10 10:43AM EDT | 2024-05-31 | 4.00 | 4.30 | 5.10 | 0.00 | - | 10 | 0 | 142.58% |
| SNAP240607P00020000 | 2024-05-17 9:30AM EDT | 2024-06-07 | 4.03 | 4.30 | 4.40 | 0.00 | - | 1 | 4 | 57.81% |
| SNAP240621P00020000 | 2024-05-21 11:37AM EDT | 2024-06-21 | 4.40 | 4.30 | 4.40 | +0.50 | +12.82% | 1 | 3,089 | 53.52% |
| SNAP240719P00020000 | 2024-05-17 2:44PM EDT | 2024-07-19 | 4.09 | 4.05 | 4.50 | 0.00 | - | 1 | 506 | 48.15% |
| SNAP240816P00020000 | 2024-05-21 10:57AM EDT | 2024-08-16 | 4.45 | 4.75 | 4.85 | +0.35 | +8.54% | 1 | 619 | 54.98% |
| SNAP240920P00020000 | 2024-05-20 10:35AM EDT | 2024-09-20 | 4.40 | 4.90 | 4.95 | 0.00 | - | 596 | 1,085 | 50.98% |
| SNAP241018P00020000 | 2024-05-02 11:38AM EDT | 2024-10-18 | 4.90 | 4.95 | 5.10 | 0.00 | - | 4 | 211 | 51.27% |
| SNAP241115P00020000 | 2024-05-20 3:54PM EDT | 2024-11-15 | 5.00 | 5.35 | 5.45 | 0.00 | - | 1 | 706 | 54.88% |
| SNAP241220P00020000 | 2024-05-09 10:21AM EDT | 2024-12-20 | 5.15 | 5.45 | 5.55 | 0.00 | - | 1 | 416 | 52.49% |
| SNAP250117P00020000 | 2024-05-20 10:03AM EDT | 2025-01-17 | 5.00 | 5.50 | 5.60 | 0.00 | - | 8 | 2,634 | 50.44% |
| SNAP250321P00020000 | 2024-05-14 9:50AM EDT | 2025-03-21 | 5.85 | 5.85 | 5.95 | 0.00 | - | 124 | 407 | 51.42% |
| SNAP250516P00020000 | 2024-05-16 12:42PM EDT | 2025-05-16 | 5.97 | 5.10 | 6.20 | 0.00 | - | 6 | 506 | 52.22% |
| SNAP250620P00020000 | 2024-05-21 10:46AM EDT | 2025-06-20 | 5.90 | 5.80 | 6.25 | +0.04 | +0.68% | 26 | 600 | 50.64% |
| SNAP260116P00020000 | 2024-05-21 10:10AM EDT | 2026-01-16 | 6.69 | 6.85 | 7.05 | -0.11 | -1.62% | 1 | 404 | 50.95% |
