La bourse est fermée
Dow Jones
37 977,47 -408,62 (-1,06 %) Nasdaq
15 782,93 -200,15 (-1,25 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0685 -0,0040 (-0,37 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
Snowflake Inc. (SNOW)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:12PM EDT. Marché ouvert.
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240503C00110000 | 2024-03-27 9:44AM EDT | 110.00 | 50.35 | 44.75 | 48.65 | 0.00 | - | 3 | 3 | 212.31% |
| SNOW240503C00120000 | 2024-04-29 11:21AM EDT | 120.00 | 38.71 | 34.75 | 37.60 | 0.00 | - | 5 | 15 | 130.47% |
| SNOW240503C00130000 | 2024-04-24 3:58PM EDT | 130.00 | 25.02 | 23.35 | 27.90 | 0.00 | - | 1 | 23 | 167.33% |
| SNOW240503C00135000 | 2024-04-26 2:11PM EDT | 135.00 | 23.43 | 19.75 | 22.55 | 0.00 | - | 2 | 24 | 76.95% |
| SNOW240503C00140000 | 2024-04-26 3:18PM EDT | 140.00 | 18.21 | 14.10 | 17.70 | 0.00 | - | 2 | 14 | 113.23% |
| SNOW240503C00141000 | 2024-04-22 12:52PM EDT | 141.00 | 8.25 | 13.70 | 15.90 | 0.00 | - | - | 3 | 87.30% |
| SNOW240503C00143000 | 2024-04-22 1:39PM EDT | 143.00 | 7.65 | 12.65 | 13.45 | 0.00 | - | 12 | 15 | 64.45% |
| SNOW240503C00144000 | 2024-04-26 9:30AM EDT | 144.00 | 16.27 | 11.35 | 12.50 | 0.00 | - | 2 | 23 | 62.31% |
| SNOW240503C00145000 | 2024-04-29 3:14PM EDT | 145.00 | 12.59 | 11.00 | 11.35 | 0.00 | - | 68 | 154 | 53.13% |
| SNOW240503C00146000 | 2024-04-29 3:21PM EDT | 146.00 | 11.50 | 9.65 | 10.90 | 0.00 | - | 1 | 194 | 65.43% |
| SNOW240503C00147000 | 2024-04-26 3:55PM EDT | 147.00 | 11.89 | 9.20 | 9.60 | 0.00 | - | 4 | 120 | 53.17% |
| SNOW240503C00148000 | 2024-04-29 2:49PM EDT | 148.00 | 8.40 | 7.90 | 8.80 | -2.35 | -21.86% | 1 | 341 | 54.05% |
| SNOW240503C00149000 | 2024-04-30 9:54AM EDT | 149.00 | 8.70 | 7.50 | 8.05 | -0.45 | -4.92% | 2 | 534 | 55.13% |
| SNOW240503C00150000 | 2024-04-30 11:08AM EDT | 150.00 | 8.20 | 7.05 | 8.00 | -0.57 | -6.50% | 7 | 910 | 59.67% |
| SNOW240503C00152500 | 2024-04-30 12:39PM EDT | 152.50 | 5.45 | 5.40 | 5.60 | -1.60 | -22.70% | 7 | 591 | 54.15% |
| SNOW240503C00155000 | 2024-04-30 12:45PM EDT | 155.00 | 3.94 | 4.05 | 4.20 | -1.41 | -26.36% | 123 | 1,274 | 55.66% |
| SNOW240503C00157500 | 2024-04-30 12:54PM EDT | 157.50 | 3.04 | 3.00 | 3.15 | -0.91 | -23.04% | 1,684 | 1,383 | 57.86% |
| SNOW240503C00160000 | 2024-04-30 12:55PM EDT | 160.00 | 2.15 | 2.09 | 2.15 | -0.62 | -22.46% | 1,511 | 2,097 | 57.54% |
| SNOW240503C00162500 | 2024-04-30 12:55PM EDT | 162.50 | 1.53 | 1.40 | 1.60 | -0.47 | -23.50% | 540 | 967 | 59.08% |
| SNOW240503C00165000 | 2024-04-30 12:55PM EDT | 165.00 | 1.00 | 0.91 | 1.00 | -0.26 | -20.47% | 1,576 | 7,312 | 58.50% |
| SNOW240503C00167500 | 2024-04-30 12:45PM EDT | 167.50 | 0.57 | 0.60 | 0.68 | -0.27 | -32.14% | 194 | 1,173 | 59.72% |
| SNOW240503C00170000 | 2024-04-30 12:46PM EDT | 170.00 | 0.38 | 0.38 | 0.43 | -0.17 | -30.91% | 799 | 1,874 | 60.16% |
| SNOW240503C00172500 | 2024-04-30 12:31PM EDT | 172.50 | 0.23 | 0.23 | 0.28 | -0.08 | -25.81% | 71 | 669 | 60.94% |
| SNOW240503C00175000 | 2024-04-30 12:46PM EDT | 175.00 | 0.15 | 0.14 | 0.19 | -0.03 | -16.67% | 140 | 2,028 | 62.11% |
| SNOW240503C00177500 | 2024-04-30 12:18PM EDT | 177.50 | 0.09 | 0.07 | 0.12 | -0.03 | -25.00% | 19 | 251 | 62.11% |
| SNOW240503C00180000 | 2024-04-30 12:41PM EDT | 180.00 | 0.07 | 0.07 | 0.08 | +0.03 | +75.00% | 28 | 954 | 65.23% |
| SNOW240503C00182500 | 2024-04-29 10:33AM EDT | 182.50 | 0.06 | 0.00 | 0.14 | 0.00 | - | 9 | 148 | 69.92% |
| SNOW240503C00185000 | 2024-04-30 12:30PM EDT | 185.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 6 | 363 | 70.70% |
| SNOW240503C00187500 | 2024-04-26 3:59PM EDT | 187.50 | 0.04 | 0.00 | 0.15 | 0.00 | - | 8 | 8 | 80.66% |
| SNOW240503C00190000 | 2024-04-30 9:53AM EDT | 190.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 730 | 70.31% |
| SNOW240503C00195000 | 2024-04-29 1:05PM EDT | 195.00 | 0.01 | 0.00 | 0.32 | 0.00 | - | 45 | 141 | 106.06% |
| SNOW240503C00200000 | 2024-04-29 2:21PM EDT | 200.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 26 | 161 | 99.22% |
| SNOW240503C00205000 | 2024-04-29 3:54PM EDT | 205.00 | 0.08 | 0.00 | 0.68 | 0.00 | - | 1 | 81 | 141.80% |
| SNOW240503C00210000 | 2024-04-22 2:56PM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 50.00% |
| SNOW240503C00215000 | 2024-04-24 11:17AM EDT | 215.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 1 | 42 | 186.72% |
| SNOW240503C00220000 | 2024-04-15 10:07AM EDT | 220.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 6 | 8 | 153.91% |
| SNOW240503C00225000 | 2024-03-28 2:17PM EDT | 225.00 | 0.33 | 0.00 | 0.19 | 0.00 | - | 5 | 5 | 149.61% |
| SNOW240503C00230000 | 2024-04-12 3:29PM EDT | 230.00 | 0.33 | 0.00 | 0.03 | 0.00 | - | 20 | 7 | 129.69% |
| SNOW240503C00235000 | 2024-04-12 3:29PM EDT | 235.00 | 0.91 | 0.00 | 1.50 | 0.00 | - | 20 | 8 | 225.39% |
| SNOW240503C00240000 | 2024-04-01 3:43PM EDT | 240.00 | 0.12 | 0.00 | 1.50 | 0.00 | - | 10 | 10 | 234.28% |
| SNOW240503C00245000 | 2024-04-05 9:54AM EDT | 245.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 50 | 50 | 179.69% |
| SNOW240503C00250000 | 2024-03-27 12:04PM EDT | 250.00 | 0.11 | 0.00 | 0.18 | 0.00 | - | 1 | 1 | 184.38% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240503P00080000 | 2024-04-19 11:46AM EDT | 80.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 200.00% |
| SNOW240503P00100000 | 2024-04-19 2:36PM EDT | 100.00 | 0.04 | 0.00 | 1.50 | 0.00 | - | 6 | 7 | 261.82% |
| SNOW240503P00110000 | 2024-04-19 3:51PM EDT | 110.00 | 0.10 | 0.00 | 0.12 | 0.00 | - | 2 | 15 | 141.41% |
| SNOW240503P00115000 | 2024-04-30 12:05PM EDT | 115.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 103 | 32 | 107.81% |
| SNOW240503P00116000 | 2024-04-23 1:12PM EDT | 116.00 | 0.07 | 0.00 | 1.50 | 0.00 | - | - | 2 | 187.21% |
| SNOW240503P00119000 | 2024-04-25 11:52AM EDT | 119.00 | 0.11 | 0.00 | 1.50 | 0.00 | - | - | 4 | 174.02% |
| SNOW240503P00120000 | 2024-04-30 12:05PM EDT | 120.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 166 | 89.06% |
| SNOW240503P00121000 | 2024-04-25 10:11AM EDT | 121.00 | 0.14 | 0.00 | 1.49 | 0.00 | - | - | 1 | 165.14% |
| SNOW240503P00122000 | 2024-04-26 3:54PM EDT | 122.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 10 | 47 | 155.08% |
| SNOW240503P00123000 | 2024-04-25 12:37PM EDT | 123.00 | 0.10 | 0.00 | 1.48 | 0.00 | - | - | 59 | 156.35% |
| SNOW240503P00125000 | 2024-04-29 2:55PM EDT | 125.00 | 0.01 | 0.01 | 0.25 | 0.00 | - | 42 | 215 | 105.66% |
| SNOW240503P00126000 | 2024-04-29 9:36AM EDT | 126.00 | 0.01 | 0.00 | 1.29 | 0.00 | - | 12 | 13 | 139.06% |
| SNOW240503P00127000 | 2024-04-26 1:09PM EDT | 127.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 68 | 60 | 78.91% |
| SNOW240503P00128000 | 2024-04-30 10:01AM EDT | 128.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 869 | 76.56% |
| SNOW240503P00129000 | 2024-04-30 10:01AM EDT | 129.00 | 0.04 | 0.02 | 0.05 | +0.01 | +33.33% | 1 | 82 | 76.95% |
| SNOW240503P00130000 | 2024-04-30 11:22AM EDT | 130.00 | 0.05 | 0.02 | 0.07 | +0.02 | +66.67% | 3 | 355 | 76.56% |
| SNOW240503P00131000 | 2024-04-26 10:34AM EDT | 131.00 | 0.05 | 0.02 | 0.15 | 0.00 | - | 1 | 53 | 80.47% |
| SNOW240503P00132000 | 2024-04-26 3:54PM EDT | 132.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 18 | 70 | 76.17% |
| SNOW240503P00133000 | 2024-04-26 12:17PM EDT | 133.00 | 0.14 | 0.01 | 0.14 | 0.00 | - | 4 | 8 | 73.05% |
| SNOW240503P00134000 | 2024-04-25 3:59PM EDT | 134.00 | 0.33 | 0.01 | 0.14 | 0.00 | - | - | 36 | 70.12% |
| SNOW240503P00135000 | 2024-04-30 9:54AM EDT | 135.00 | 0.06 | 0.04 | 0.07 | 0.00 | - | 1 | 501 | 64.06% |
| SNOW240503P00136000 | 2024-04-25 12:57PM EDT | 136.00 | 0.45 | 0.02 | 0.10 | 0.00 | - | 154 | 154 | 62.11% |
| SNOW240503P00137000 | 2024-04-26 3:29PM EDT | 137.00 | 0.12 | 0.03 | 0.10 | 0.00 | - | 2 | 48 | 59.96% |
| SNOW240503P00138000 | 2024-04-29 3:22PM EDT | 138.00 | 0.10 | 0.03 | 0.16 | 0.00 | - | 505 | 553 | 60.55% |
| SNOW240503P00139000 | 2024-04-29 3:22PM EDT | 139.00 | 0.10 | 0.05 | 0.17 | 0.00 | - | 104 | 106 | 58.98% |
| SNOW240503P00140000 | 2024-04-30 12:48PM EDT | 140.00 | 0.16 | 0.11 | 0.22 | +0.03 | +23.08% | 56 | 427 | 60.25% |
| SNOW240503P00141000 | 2024-04-30 12:41PM EDT | 141.00 | 0.19 | 0.08 | 0.22 | +0.09 | +90.00% | 22 | 115 | 55.96% |
| SNOW240503P00142000 | 2024-04-30 12:39PM EDT | 142.00 | 0.24 | 0.21 | 0.25 | +0.11 | +84.62% | 7 | 247 | 57.62% |
| SNOW240503P00143000 | 2024-04-30 12:45PM EDT | 143.00 | 0.30 | 0.28 | 0.33 | +0.04 | +15.38% | 10 | 593 | 57.72% |
| SNOW240503P00144000 | 2024-04-30 12:45PM EDT | 144.00 | 0.42 | 0.38 | 0.42 | +0.11 | +35.48% | 244 | 487 | 58.01% |
| SNOW240503P00145000 | 2024-04-30 12:55PM EDT | 145.00 | 0.51 | 0.48 | 0.54 | +0.16 | +45.71% | 160 | 624 | 58.01% |
| SNOW240503P00146000 | 2024-04-30 12:42PM EDT | 146.00 | 0.60 | 0.63 | 0.75 | +0.15 | +33.33% | 12 | 226 | 59.38% |
| SNOW240503P00147000 | 2024-04-30 12:36PM EDT | 147.00 | 0.79 | 0.78 | 0.93 | +0.29 | +58.00% | 85 | 316 | 59.38% |
| SNOW240503P00148000 | 2024-04-30 12:47PM EDT | 148.00 | 1.05 | 0.99 | 1.07 | +0.33 | +45.83% | 74 | 463 | 58.98% |
| SNOW240503P00149000 | 2024-04-30 12:48PM EDT | 149.00 | 1.34 | 1.16 | 1.38 | +0.38 | +39.58% | 111 | 602 | 59.33% |
| SNOW240503P00150000 | 2024-04-30 12:50PM EDT | 150.00 | 1.50 | 1.50 | 1.61 | +0.44 | +41.51% | 227 | 1,162 | 59.86% |
| SNOW240503P00152500 | 2024-04-30 12:52PM EDT | 152.50 | 2.36 | 2.39 | 2.47 | +0.65 | +38.01% | 225 | 483 | 60.99% |
| SNOW240503P00155000 | 2024-04-30 12:48PM EDT | 155.00 | 3.50 | 3.45 | 3.65 | +0.87 | +33.08% | 528 | 1,920 | 61.94% |
| SNOW240503P00157500 | 2024-04-30 12:55PM EDT | 157.50 | 4.95 | 4.85 | 5.00 | +1.40 | +39.44% | 326 | 520 | 62.96% |
| SNOW240503P00160000 | 2024-04-30 12:49PM EDT | 160.00 | 6.50 | 6.45 | 6.65 | +0.99 | +17.97% | 97 | 321 | 64.28% |
| SNOW240503P00162500 | 2024-04-30 11:49AM EDT | 162.50 | 8.10 | 8.20 | 8.50 | +1.55 | +23.66% | 12 | 113 | 65.16% |
| SNOW240503P00165000 | 2024-04-30 11:52AM EDT | 165.00 | 9.35 | 10.15 | 10.50 | +0.05 | +0.54% | 1 | 78 | 66.11% |
| SNOW240503P00167500 | 2024-04-30 10:21AM EDT | 167.50 | 10.60 | 12.15 | 13.00 | -4.23 | -28.52% | 1 | 18 | 70.36% |
| SNOW240503P00170000 | 2024-04-30 10:48AM EDT | 170.00 | 12.66 | 12.65 | 15.05 | +0.84 | +7.11% | 1 | 38 | 78.81% |
| SNOW240503P00172500 | 2024-04-26 1:56PM EDT | 172.50 | 14.30 | 16.25 | 17.45 | 0.00 | - | 1 | 2 | 64.45% |
| SNOW240503P00175000 | 2024-04-29 10:12AM EDT | 175.00 | 17.65 | 17.95 | 21.30 | 0.00 | - | 1 | 6 | 82.47% |
| SNOW240503P00180000 | 2024-04-18 9:34AM EDT | 180.00 | 31.30 | 22.85 | 25.50 | 0.00 | - | 1 | 0 | 73.34% |
| SNOW240503P00185000 | 2024-04-29 3:50PM EDT | 185.00 | 27.99 | 27.55 | 31.65 | 0.00 | - | 1 | 0 | 109.28% |
| SNOW240503P00190000 | 2024-04-30 12:02PM EDT | 190.00 | 33.23 | 33.15 | 36.35 | -0.79 | -2.32% | 10 | 0 | 128.52% |
| SNOW240503P00195000 | 2024-03-28 1:24PM EDT | 195.00 | 32.51 | 35.30 | 38.70 | 0.00 | - | 1 | 0 | 0.00% |
