Marchés français ouverture 3 h 11 min
Dow Jones
39 806,77 -196,82 (-0,49 %) Nasdaq
16 794,88 +108,91 (+0,65 %) Nikkei 225
39 135,91 +66,23 (+0,17 %) EUR/USD
1,0858 -0,0004 (-0,03 %) HANG SENG
19 224,61 -411,61 (-2,10 %) Bitcoin EUR
65 747,48 +4 318,17 (+7,03 %)
Snowflake Inc. (SNOW)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240524C00110000 | 2024-05-15 3:57PM EDT | 110.00 | 54.90 | 53.25 | 56.30 | 0.00 | - | - | 2 | 280.66% |
| SNOW240524C00115000 | 2024-05-10 12:21PM EDT | 115.00 | 41.50 | 48.25 | 51.45 | 0.00 | - | 1 | 5 | 147.27% |
| SNOW240524C00120000 | 2024-05-17 3:38PM EDT | 120.00 | 43.11 | 43.95 | 46.20 | 0.00 | - | 7 | 10 | 163.09% |
| SNOW240524C00125000 | 2024-04-24 12:49PM EDT | 125.00 | 30.00 | 38.80 | 40.55 | 0.00 | - | 2 | 3 | 175.78% |
| SNOW240524C00130000 | 2024-05-20 3:08PM EDT | 130.00 | 34.61 | 34.05 | 36.10 | +2.85 | +8.97% | 1 | 10 | 127.44% |
| SNOW240524C00133000 | 2024-05-15 3:59PM EDT | 133.00 | 32.40 | 31.35 | 33.25 | 0.00 | - | - | 3 | 131.25% |
| SNOW240524C00135000 | 2024-05-20 1:03PM EDT | 135.00 | 30.60 | 29.20 | 30.90 | +1.51 | +5.19% | 7 | 23 | 108.40% |
| SNOW240524C00138000 | 2024-05-17 2:06PM EDT | 138.00 | 25.25 | 26.90 | 27.90 | 0.00 | - | 10 | 10 | 117.58% |
| SNOW240524C00140000 | 2024-05-20 2:47PM EDT | 140.00 | 25.40 | 24.75 | 26.50 | +1.88 | +7.99% | 33 | 217 | 118.95% |
| SNOW240524C00141000 | 2024-05-13 2:23PM EDT | 141.00 | 24.40 | 24.25 | 25.70 | +2.65 | +12.18% | 1 | 1 | 126.81% |
| SNOW240524C00143000 | 2024-05-15 3:27PM EDT | 143.00 | 23.82 | 22.40 | 24.60 | 0.00 | - | - | 26 | 133.06% |
| SNOW240524C00145000 | 2024-05-20 10:34AM EDT | 145.00 | 21.20 | 20.45 | 22.05 | +2.20 | +11.58% | 2 | 97 | 117.58% |
| SNOW240524C00146000 | 2024-05-20 2:08PM EDT | 146.00 | 20.15 | 20.20 | 21.40 | +4.65 | +30.00% | 1 | 5 | 126.76% |
| SNOW240524C00147000 | 2024-05-17 3:38PM EDT | 147.00 | 18.64 | 18.95 | 20.05 | 0.00 | - | 12 | 16 | 115.04% |
| SNOW240524C00148000 | 2024-05-14 10:11AM EDT | 148.00 | 17.40 | 18.25 | 19.10 | 0.00 | - | 2 | 5 | 114.58% |
| SNOW240524C00149000 | 2024-05-20 1:41PM EDT | 149.00 | 18.18 | 16.50 | 18.50 | -1.17 | -6.05% | 10 | 16 | 105.96% |
| SNOW240524C00150000 | 2024-05-20 3:47PM EDT | 150.00 | 17.30 | 17.30 | 17.95 | +1.30 | +8.12% | 29 | 348 | 124.95% |
| SNOW240524C00152500 | 2024-05-20 10:49AM EDT | 152.50 | 15.37 | 15.50 | 15.90 | +1.04 | +7.26% | 2 | 120 | 122.80% |
| SNOW240524C00155000 | 2024-05-20 3:51PM EDT | 155.00 | 13.90 | 13.85 | 15.30 | +1.15 | +9.02% | 43 | 448 | 132.50% |
| SNOW240524C00157500 | 2024-05-20 3:10PM EDT | 157.50 | 12.40 | 12.35 | 12.70 | +0.62 | +5.26% | 50 | 453 | 124.73% |
| SNOW240524C00160000 | 2024-05-20 3:51PM EDT | 160.00 | 10.96 | 10.95 | 11.55 | +1.06 | +10.71% | 204 | 980 | 127.66% |
| SNOW240524C00162500 | 2024-05-20 3:59PM EDT | 162.50 | 9.85 | 9.65 | 9.95 | +1.20 | +13.87% | 497 | 1,174 | 126.10% |
| SNOW240524C00165000 | 2024-05-20 3:59PM EDT | 165.00 | 8.64 | 8.50 | 8.65 | +0.92 | +11.92% | 1,333 | 1,646 | 126.20% |
| SNOW240524C00167500 | 2024-05-20 3:58PM EDT | 167.50 | 7.50 | 7.40 | 7.60 | +0.80 | +11.94% | 340 | 733 | 126.83% |
| SNOW240524C00170000 | 2024-05-20 3:57PM EDT | 170.00 | 6.55 | 6.40 | 6.60 | +0.75 | +12.93% | 1,501 | 3,680 | 126.93% |
| SNOW240524C00172500 | 2024-05-20 3:53PM EDT | 172.50 | 5.65 | 5.55 | 5.70 | +0.55 | +10.78% | 348 | 458 | 127.34% |
| SNOW240524C00175000 | 2024-05-20 3:56PM EDT | 175.00 | 4.80 | 4.75 | 4.85 | +0.45 | +10.34% | 832 | 1,915 | 127.00% |
| SNOW240524C00177500 | 2024-05-20 3:57PM EDT | 177.50 | 4.05 | 4.05 | 4.20 | +0.28 | +7.43% | 232 | 265 | 127.56% |
| SNOW240524C00180000 | 2024-05-20 3:59PM EDT | 180.00 | 3.51 | 3.40 | 3.55 | +0.26 | +8.00% | 2,073 | 3,049 | 127.10% |
| SNOW240524C00182500 | 2024-05-20 3:59PM EDT | 182.50 | 3.00 | 2.70 | 3.00 | +0.17 | +6.01% | 846 | 2,970 | 125.59% |
| SNOW240524C00185000 | 2024-05-20 3:59PM EDT | 185.00 | 2.52 | 2.40 | 2.53 | +0.14 | +5.88% | 1,878 | 2,955 | 127.17% |
| SNOW240524C00187500 | 2024-05-20 3:47PM EDT | 187.50 | 2.10 | 1.95 | 2.18 | +0.05 | +2.44% | 219 | 33 | 127.30% |
| SNOW240524C00190000 | 2024-05-20 3:58PM EDT | 190.00 | 1.73 | 1.50 | 1.81 | -0.07 | -3.89% | 1,772 | 1,993 | 125.78% |
| SNOW240524C00195000 | 2024-05-20 3:56PM EDT | 195.00 | 1.21 | 1.18 | 1.30 | -0.05 | -3.97% | 521 | 2,734 | 129.30% |
| SNOW240524C00200000 | 2024-05-20 3:59PM EDT | 200.00 | 0.84 | 0.80 | 0.92 | -0.11 | -11.58% | 1,342 | 4,908 | 130.03% |
| SNOW240524C00205000 | 2024-05-20 3:32PM EDT | 205.00 | 0.63 | 0.55 | 0.61 | -0.10 | -13.70% | 554 | 493 | 130.27% |
| SNOW240524C00210000 | 2024-05-20 3:27PM EDT | 210.00 | 0.43 | 0.29 | 0.44 | -0.17 | -28.33% | 113 | 930 | 129.20% |
| SNOW240524C00215000 | 2024-05-20 3:27PM EDT | 215.00 | 0.31 | 0.14 | 0.32 | -0.05 | -13.89% | 173 | 491 | 128.71% |
| SNOW240524C00220000 | 2024-05-20 3:57PM EDT | 220.00 | 0.15 | 0.15 | 0.25 | -0.11 | -42.31% | 146 | 236 | 134.77% |
| SNOW240524C00225000 | 2024-05-20 3:39PM EDT | 225.00 | 0.13 | 0.05 | 0.28 | -0.18 | -58.06% | 93 | 76 | 139.45% |
| SNOW240524C00230000 | 2024-05-20 3:55PM EDT | 230.00 | 0.09 | 0.06 | 0.11 | -0.05 | -35.71% | 203 | 1,535 | 135.16% |
| SNOW240524C00235000 | 2024-05-20 3:56PM EDT | 235.00 | 0.04 | 0.03 | 0.08 | -0.07 | -63.64% | 246 | 123 | 135.16% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240524P00080000 | 2024-05-20 11:01AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 256 | 218.75% |
| SNOW240524P00085000 | 2024-05-20 11:14AM EDT | 85.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 15 | 11 | 212.50% |
| SNOW240524P00090000 | 2024-05-20 11:34AM EDT | 90.00 | 0.01 | 0.00 | 0.02 | -0.19 | -95.00% | 8 | 10 | 193.75% |
| SNOW240524P00095000 | 2024-05-20 3:07PM EDT | 95.00 | 0.01 | 0.00 | 0.03 | -0.41 | -97.62% | 3 | 64 | 184.38% |
| SNOW240524P00100000 | 2024-05-17 3:59PM EDT | 100.00 | 0.12 | 0.00 | 0.21 | 0.00 | - | 3 | 114 | 208.20% |
| SNOW240524P00105000 | 2024-05-09 10:29AM EDT | 105.00 | 0.23 | 0.00 | 0.06 | 0.00 | - | 1 | 104 | 164.06% |
| SNOW240524P00109000 | 2024-05-13 11:41AM EDT | 109.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 30 | 30 | 160.16% |
| SNOW240524P00110000 | 2024-05-20 2:46PM EDT | 110.00 | 0.02 | 0.00 | 0.18 | -0.03 | -60.00% | 139 | 619 | 168.75% |
| SNOW240524P00111000 | 2024-05-20 3:07PM EDT | 111.00 | 0.01 | 0.00 | 0.23 | -0.12 | -92.31% | 1 | 1 | 170.70% |
| SNOW240524P00113000 | 2024-05-20 1:49PM EDT | 113.00 | 0.04 | 0.01 | 0.03 | -0.06 | -60.00% | 1 | 7 | 132.81% |
| SNOW240524P00115000 | 2024-05-20 3:20PM EDT | 115.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 32 | 100 | 130.47% |
| SNOW240524P00117000 | 2024-05-20 9:30AM EDT | 117.00 | 0.05 | 0.02 | 0.22 | -0.11 | -68.75% | 10 | 1 | 151.56% |
| SNOW240524P00118000 | 2024-05-17 12:51PM EDT | 118.00 | 0.11 | 0.02 | 0.22 | 0.00 | - | 15 | 12 | 148.05% |
| SNOW240524P00119000 | 2024-05-16 3:35PM EDT | 119.00 | 0.12 | 0.02 | 0.16 | 0.00 | - | - | 6 | 139.06% |
| SNOW240524P00120000 | 2024-05-20 3:06PM EDT | 120.00 | 0.04 | 0.01 | 0.07 | -0.06 | -60.00% | 40 | 83 | 122.66% |
| SNOW240524P00122000 | 2024-05-20 10:37AM EDT | 122.00 | 0.10 | 0.02 | 0.13 | -0.11 | -52.38% | 1 | 7 | 126.56% |
| SNOW240524P00123000 | 2024-05-20 10:39AM EDT | 123.00 | 0.10 | 0.02 | 0.13 | -0.14 | -58.33% | 1 | 4 | 123.44% |
| SNOW240524P00124000 | 2024-05-20 10:37AM EDT | 124.00 | 0.11 | 0.02 | 0.16 | -0.05 | -31.25% | 2 | 103 | 123.44% |
| SNOW240524P00125000 | 2024-05-20 3:31PM EDT | 125.00 | 0.07 | 0.06 | 0.12 | -0.12 | -63.16% | 182 | 549 | 120.31% |
| SNOW240524P00126000 | 2024-05-20 1:24PM EDT | 126.00 | 0.09 | 0.05 | 0.31 | -0.09 | -50.00% | 26 | 22 | 130.08% |
| SNOW240524P00127000 | 2024-05-20 12:12PM EDT | 127.00 | 0.09 | 0.04 | 0.10 | -0.15 | -62.50% | 4 | 6 | 110.55% |
| SNOW240524P00128000 | 2024-05-20 3:13PM EDT | 128.00 | 0.10 | 0.05 | 0.19 | -0.17 | -62.96% | 44 | 74 | 116.02% |
| SNOW240524P00129000 | 2024-05-20 3:43PM EDT | 129.00 | 0.10 | 0.08 | 0.20 | -0.22 | -68.75% | 29 | 89 | 115.63% |
| SNOW240524P00130000 | 2024-05-20 3:58PM EDT | 130.00 | 0.14 | 0.12 | 0.34 | -0.21 | -60.00% | 390 | 964 | 121.88% |
| SNOW240524P00131000 | 2024-05-20 3:32PM EDT | 131.00 | 0.15 | 0.08 | 0.20 | -0.26 | -63.41% | 8 | 25 | 109.18% |
| SNOW240524P00132000 | 2024-05-20 11:27AM EDT | 132.00 | 0.21 | 0.10 | 0.22 | -0.20 | -48.78% | 27 | 108 | 108.40% |
| SNOW240524P00133000 | 2024-05-20 3:37PM EDT | 133.00 | 0.21 | 0.20 | 0.40 | -0.29 | -58.00% | 60 | 83 | 117.48% |
| SNOW240524P00134000 | 2024-05-20 2:56PM EDT | 134.00 | 0.28 | 0.16 | 0.30 | -0.26 | -48.15% | 37 | 328 | 108.59% |
| SNOW240524P00135000 | 2024-05-20 3:57PM EDT | 135.00 | 0.32 | 0.28 | 0.34 | -0.33 | -50.77% | 437 | 3,421 | 111.33% |
| SNOW240524P00136000 | 2024-05-20 1:09PM EDT | 136.00 | 0.35 | 0.34 | 0.47 | -0.42 | -54.55% | 80 | 57 | 113.87% |
| SNOW240524P00137000 | 2024-05-20 3:45PM EDT | 137.00 | 0.43 | 0.40 | 0.44 | -0.42 | -49.41% | 32 | 384 | 111.23% |
| SNOW240524P00138000 | 2024-05-20 3:45PM EDT | 138.00 | 0.49 | 0.29 | 0.50 | -0.41 | -45.56% | 60 | 301 | 106.25% |
| SNOW240524P00139000 | 2024-05-20 3:56PM EDT | 139.00 | 0.57 | 0.55 | 0.89 | -0.54 | -48.65% | 50 | 97 | 118.02% |
| SNOW240524P00140000 | 2024-05-20 3:57PM EDT | 140.00 | 0.64 | 0.60 | 0.70 | -0.67 | -51.15% | 613 | 887 | 111.33% |
| SNOW240524P00141000 | 2024-05-20 3:46PM EDT | 141.00 | 0.79 | 0.75 | 1.04 | -0.63 | -44.37% | 26 | 50 | 116.80% |
| SNOW240524P00142000 | 2024-05-20 3:22PM EDT | 142.00 | 0.95 | 0.82 | 0.98 | -0.60 | -38.71% | 249 | 46 | 112.99% |
| SNOW240524P00143000 | 2024-05-20 3:29PM EDT | 143.00 | 1.00 | 1.00 | 1.20 | -0.63 | -38.65% | 69 | 183 | 115.53% |
| SNOW240524P00144000 | 2024-05-20 3:32PM EDT | 144.00 | 1.15 | 1.13 | 1.31 | -0.70 | -37.84% | 129 | 149 | 114.94% |
| SNOW240524P00145000 | 2024-05-20 3:59PM EDT | 145.00 | 1.33 | 1.16 | 1.50 | -0.99 | -42.67% | 904 | 925 | 113.82% |
| SNOW240524P00146000 | 2024-05-20 3:49PM EDT | 146.00 | 1.56 | 1.47 | 1.70 | -0.83 | -34.73% | 64 | 145 | 116.16% |
| SNOW240524P00147000 | 2024-05-20 2:43PM EDT | 147.00 | 1.79 | 1.54 | 1.92 | -0.92 | -33.95% | 87 | 76 | 115.28% |
| SNOW240524P00148000 | 2024-05-20 3:26PM EDT | 148.00 | 1.92 | 1.87 | 2.00 | -1.06 | -35.57% | 140 | 195 | 115.48% |
| SNOW240524P00149000 | 2024-05-20 3:33PM EDT | 149.00 | 2.10 | 2.11 | 2.45 | -1.05 | -33.33% | 80 | 162 | 118.36% |
| SNOW240524P00150000 | 2024-05-20 3:59PM EDT | 150.00 | 2.50 | 2.39 | 2.58 | -1.10 | -30.56% | 799 | 1,446 | 117.73% |
| SNOW240524P00152500 | 2024-05-20 3:59PM EDT | 152.50 | 3.19 | 3.10 | 3.35 | -1.26 | -28.31% | 274 | 248 | 119.24% |
| SNOW240524P00155000 | 2024-05-20 3:57PM EDT | 155.00 | 4.05 | 3.95 | 4.10 | -1.40 | -25.69% | 291 | 715 | 119.63% |
| SNOW240524P00157500 | 2024-05-20 3:59PM EDT | 157.50 | 5.05 | 4.90 | 5.10 | -1.55 | -23.48% | 125 | 351 | 120.85% |
| SNOW240524P00160000 | 2024-05-20 3:58PM EDT | 160.00 | 6.09 | 6.00 | 6.20 | -1.71 | -21.92% | 1,162 | 1,636 | 122.05% |
| SNOW240524P00162500 | 2024-05-20 3:59PM EDT | 162.50 | 7.34 | 7.25 | 7.35 | -1.74 | -19.16% | 629 | 671 | 122.85% |
| SNOW240524P00165000 | 2024-05-20 3:59PM EDT | 165.00 | 8.65 | 8.55 | 8.70 | -1.62 | -15.77% | 186 | 676 | 123.73% |
| SNOW240524P00167500 | 2024-05-20 3:54PM EDT | 167.50 | 10.00 | 9.95 | 10.15 | -1.54 | -13.34% | 82 | 74 | 124.37% |
| SNOW240524P00170000 | 2024-05-20 3:41PM EDT | 170.00 | 11.45 | 11.05 | 11.65 | -1.95 | -14.55% | 40 | 173 | 121.48% |
| SNOW240524P00172500 | 2024-05-20 12:19PM EDT | 172.50 | 13.06 | 12.05 | 13.25 | -1.64 | -11.16% | 35 | 133 | 116.80% |
| SNOW240524P00175000 | 2024-05-20 12:15PM EDT | 175.00 | 15.10 | 14.55 | 15.00 | -1.90 | -11.18% | 16 | 61 | 123.17% |
| SNOW240524P00177500 | 2024-05-14 11:56AM EDT | 177.50 | 16.28 | 16.45 | 16.80 | -4.22 | -20.59% | 5 | 6 | 123.95% |
| SNOW240524P00180000 | 2024-05-20 10:10AM EDT | 180.00 | 19.39 | 18.25 | 18.65 | -0.92 | -4.53% | 24 | 24 | 122.83% |
| SNOW240524P00185000 | 2024-05-20 10:04AM EDT | 185.00 | 22.75 | 22.10 | 22.75 | -2.65 | -10.43% | 1 | 19 | 121.88% |
| SNOW240524P00190000 | 2024-05-17 2:10PM EDT | 190.00 | 29.74 | 25.75 | 27.70 | 0.00 | - | 15 | 19 | 122.07% |
| SNOW240524P00195000 | 2024-05-06 3:02PM EDT | 195.00 | 33.71 | 30.20 | 32.85 | 0.00 | - | 4 | 3 | 131.15% |
| SNOW240524P00200000 | 2024-05-17 9:31AM EDT | 200.00 | 38.00 | 35.35 | 36.45 | 0.00 | - | 1 | 19 | 123.14% |
| SNOW240524P00220000 | 2024-04-10 3:15PM EDT | 220.00 | 67.60 | 61.00 | 65.10 | 0.00 | - | - | 0 | 338.75% |
