La bourse est fermée
Dow Jones
39 872,99 +66,22 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0859 -0,0002 (-0,02 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 080,96 +527,85 (+0,83 %)
Snap Inc. (SNAP)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:22.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240524C00022000 | 2024-05-20 3:51PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.19 | 0.00 | - | 87 | 75 | 205.47% |
| SNAP240531C00022000 | 2024-05-20 11:09AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 85.94% |
| SNAP240607C00022000 | 2024-05-17 3:52PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 11 | 70.31% |
| SNAP240621C00022000 | 2024-05-21 2:17PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 2 | 14,745 | 55.47% |
| SNAP240628C00022000 | 2024-05-17 12:39PM EDT | 2024-06-28 | 0.05 | 0.01 | 0.07 | 0.00 | - | 200 | 0 | 55.86% |
| SNAP240719C00022000 | 2024-05-17 10:31AM EDT | 2024-07-19 | 0.11 | 0.06 | 0.09 | 0.00 | - | 2 | 1,073 | 50.59% |
| SNAP240816C00022000 | 2024-05-21 1:13PM EDT | 2024-08-16 | 0.40 | 0.39 | 0.41 | -0.17 | -29.82% | 36 | 1,321 | 63.67% |
| SNAP240920C00022000 | 2024-05-21 12:07PM EDT | 2024-09-20 | 0.55 | 0.52 | 0.56 | -0.14 | -20.29% | 112 | 553 | 59.57% |
| SNAP241018C00022000 | 2024-05-20 1:29PM EDT | 2024-10-18 | 0.88 | 0.65 | 0.68 | 0.00 | - | 1 | 741 | 57.91% |
| SNAP241115C00022000 | 2024-05-21 2:07PM EDT | 2024-11-15 | 1.07 | 1.04 | 1.08 | -0.31 | -22.46% | 10 | 599 | 64.26% |
| SNAP241220C00022000 | 2024-05-21 9:36AM EDT | 2024-12-20 | 1.39 | 1.22 | 1.27 | -0.16 | -10.32% | 5 | 156 | 63.14% |
| SNAP250117C00022000 | 2024-05-21 10:57AM EDT | 2025-01-17 | 1.50 | 1.33 | 1.36 | -0.15 | -9.09% | 5 | 32,945 | 61.55% |
| SNAP250321C00022000 | 2024-05-20 3:51PM EDT | 2025-03-21 | 2.10 | 1.76 | 1.82 | 0.00 | - | 2 | 10,817 | 63.18% |
| SNAP250516C00022000 | 2024-05-13 11:29AM EDT | 2025-05-16 | 2.08 | 1.99 | 2.17 | 0.00 | - | 4 | 693 | 62.92% |
| SNAP250620C00022000 | 2024-05-17 11:36AM EDT | 2025-06-20 | 2.56 | 1.27 | 2.26 | 0.00 | - | 241 | 384 | 55.03% |
| SNAP260116C00022000 | 2024-05-21 1:20PM EDT | 2026-01-16 | 3.35 | 2.67 | 4.65 | -0.35 | -9.46% | 14 | 15,829 | 68.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP240524P00022000 | 2024-05-15 11:57AM EDT | 2024-05-24 | 6.15 | 5.50 | 6.40 | 0.00 | - | - | 1 | 165.63% |
| SNAP240621P00022000 | 2024-05-15 11:40AM EDT | 2024-06-21 | 6.25 | 5.20 | 7.40 | 0.00 | - | 5 | 7 | 150.10% |
| SNAP240719P00022000 | 2024-04-25 11:59AM EDT | 2024-07-19 | 11.00 | 5.60 | 6.45 | 0.00 | - | 1 | 5 | 51.17% |
| SNAP240816P00022000 | 2024-05-15 9:48AM EDT | 2024-08-16 | 6.55 | 6.50 | 6.60 | 0.00 | - | 8 | 81 | 50.78% |
| SNAP240920P00022000 | 2024-05-10 9:56AM EDT | 2024-09-20 | 6.25 | 6.00 | 6.80 | 0.00 | - | 1 | 355 | 55.18% |
| SNAP241018P00022000 | 2024-05-14 9:37AM EDT | 2024-10-18 | 6.70 | 6.65 | 7.20 | 0.00 | - | 1 | 2 | 54.30% |
| SNAP241115P00022000 | 2024-05-17 2:43PM EDT | 2024-11-15 | 6.78 | 5.85 | 7.90 | 0.00 | - | 178 | 488 | 76.17% |
| SNAP241220P00022000 | 2024-04-29 1:46PM EDT | 2024-12-20 | 7.95 | 7.05 | 7.20 | 0.00 | - | 3 | 147 | 51.12% |
| SNAP250117P00022000 | 2024-05-07 2:30PM EDT | 2025-01-17 | 6.50 | 7.10 | 8.70 | 0.00 | - | 5 | 1,337 | 65.53% |
| SNAP250321P00022000 | 2024-05-07 11:29AM EDT | 2025-03-21 | 6.65 | 7.40 | 7.50 | 0.00 | - | 10 | 339 | 50.64% |
| SNAP250516P00022000 | 2024-05-21 9:30AM EDT | 2025-05-16 | 7.30 | 7.60 | 7.70 | -0.25 | -3.31% | 12 | 443 | 50.17% |
| SNAP250620P00022000 | 2024-05-17 10:10AM EDT | 2025-06-20 | 7.40 | 7.15 | 8.90 | 0.00 | - | 343 | 359 | 53.30% |
| SNAP260116P00022000 | 2024-05-20 2:46PM EDT | 2026-01-16 | 8.00 | 8.30 | 8.55 | 0.00 | - | 1 | 1,124 | 49.88% |
