Marchés français ouverture 6 h 32 min
Dow Jones
39 869,38 -38,62 (-0,10 %) Nasdaq
16 698,32 -44,07 (-0,26 %) Nikkei 225
38 634,22 -286,04 (-0,73 %) EUR/USD
1,0865 -0,0005 (-0,04 %) HANG SENG
19 376,53 +302,82 (+1,59 %) Bitcoin EUR
60 227,38 -809,49 (-1,33 %)
Snowflake Inc. (SNOW)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240531C00085000 | 2024-04-25 9:35AM EDT | 85.00 | 67.30 | 78.65 | 81.95 | 0.00 | - | - | 0 | 157.81% |
| SNOW240531C00120000 | 2024-05-14 11:34AM EDT | 120.00 | 44.30 | 44.40 | 47.20 | +2.29 | +5.45% | 1 | 13 | 101.61% |
| SNOW240531C00130000 | 2024-05-14 11:34AM EDT | 130.00 | 32.61 | 34.40 | 37.15 | 0.00 | - | 10 | 16 | 79.83% |
| SNOW240531C00135000 | 2024-05-16 12:19PM EDT | 135.00 | 30.00 | 29.90 | 32.30 | +3.65 | +13.85% | 2 | 8 | 76.47% |
| SNOW240531C00140000 | 2024-05-15 3:55PM EDT | 140.00 | 26.95 | 25.85 | 27.40 | 0.00 | - | 2 | 41 | 74.19% |
| SNOW240531C00143000 | 2024-05-13 1:06PM EDT | 143.00 | 20.85 | 23.55 | 25.20 | 0.00 | - | 1 | 1 | 77.12% |
| SNOW240531C00145000 | 2024-05-14 3:11PM EDT | 145.00 | 19.32 | 22.00 | 24.00 | 0.00 | - | 18 | 58 | 79.35% |
| SNOW240531C00150000 | 2024-05-16 3:42PM EDT | 150.00 | 19.55 | 18.55 | 20.00 | +0.21 | +1.09% | 1 | 118 | 78.71% |
| SNOW240531C00155000 | 2024-05-15 3:48PM EDT | 155.00 | 15.85 | 14.95 | 16.30 | 0.00 | - | 18 | 182 | 75.81% |
| SNOW240531C00157500 | 2024-05-16 11:21AM EDT | 157.50 | 14.10 | 14.00 | 14.55 | +2.23 | +18.79% | 1 | 6 | 77.21% |
| SNOW240531C00160000 | 2024-05-16 3:42PM EDT | 160.00 | 13.30 | 12.85 | 13.10 | +0.31 | +2.39% | 66 | 452 | 78.14% |
| SNOW240531C00162500 | 2024-05-16 12:10PM EDT | 162.50 | 11.40 | 11.45 | 11.80 | +0.85 | +8.06% | 6 | 52 | 77.88% |
| SNOW240531C00165000 | 2024-05-16 3:30PM EDT | 165.00 | 10.85 | 10.05 | 10.50 | +0.55 | +5.34% | 171 | 460 | 76.92% |
| SNOW240531C00167500 | 2024-05-16 3:56PM EDT | 167.50 | 9.52 | 9.20 | 9.40 | +0.52 | +5.78% | 87 | 24 | 78.05% |
| SNOW240531C00170000 | 2024-05-16 3:57PM EDT | 170.00 | 8.35 | 7.90 | 8.30 | +0.19 | +2.33% | 239 | 370 | 76.78% |
| SNOW240531C00172500 | 2024-05-16 3:51PM EDT | 172.50 | 7.40 | 7.15 | 7.40 | +0.15 | +2.07% | 42 | 30 | 77.67% |
| SNOW240531C00175000 | 2024-05-16 2:42PM EDT | 175.00 | 6.80 | 6.35 | 6.55 | +0.35 | +5.43% | 89 | 339 | 77.93% |
| SNOW240531C00177500 | 2024-05-16 1:09PM EDT | 177.50 | 5.55 | 5.60 | 5.75 | +0.15 | +2.78% | 6 | 14 | 77.93% |
| SNOW240531C00180000 | 2024-05-16 3:52PM EDT | 180.00 | 5.18 | 4.90 | 5.40 | +0.24 | +4.86% | 245 | 818 | 79.38% |
| SNOW240531C00185000 | 2024-05-16 3:31PM EDT | 185.00 | 4.00 | 3.75 | 4.30 | +0.15 | +3.90% | 206 | 576 | 80.10% |
| SNOW240531C00190000 | 2024-05-16 3:52PM EDT | 190.00 | 3.10 | 2.70 | 2.98 | +0.17 | +5.80% | 47 | 335 | 77.83% |
| SNOW240531C00195000 | 2024-05-16 3:37PM EDT | 195.00 | 2.40 | 2.07 | 2.29 | +0.09 | +3.90% | 141 | 151 | 78.69% |
| SNOW240531C00200000 | 2024-05-16 3:59PM EDT | 200.00 | 1.66 | 1.66 | 1.73 | +0.01 | +0.61% | 1,213 | 2,051 | 79.91% |
| SNOW240531C00205000 | 2024-05-16 12:28PM EDT | 205.00 | 1.25 | 1.25 | 1.32 | -0.05 | -3.85% | 11 | 177 | 80.54% |
| SNOW240531C00210000 | 2024-05-16 3:31PM EDT | 210.00 | 1.05 | 0.93 | 1.25 | +0.10 | +10.53% | 17 | 160 | 83.40% |
| SNOW240531C00215000 | 2024-05-16 2:34PM EDT | 215.00 | 0.76 | 0.71 | 0.77 | +0.02 | +2.70% | 22 | 183 | 81.96% |
| SNOW240531C00220000 | 2024-05-16 3:27PM EDT | 220.00 | 0.63 | 0.52 | 0.61 | +0.07 | +12.50% | 2 | 118 | 82.76% |
| SNOW240531C00225000 | 2024-05-14 12:29PM EDT | 225.00 | 0.24 | 0.23 | 0.69 | 0.00 | - | 2 | 2 | 84.52% |
| SNOW240531C00230000 | 2024-05-16 3:39PM EDT | 230.00 | 0.35 | 0.22 | 0.58 | +0.05 | +16.67% | 17 | 54 | 87.11% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240531P00090000 | 2024-04-16 10:45AM EDT | 90.00 | 0.30 | 0.01 | 0.29 | 0.00 | - | - | 1 | 134.38% |
| SNOW240531P00095000 | 2024-05-13 9:30AM EDT | 95.00 | 0.43 | 0.00 | 1.49 | 0.00 | - | 9 | 16 | 160.64% |
| SNOW240531P00100000 | 2024-05-14 1:06PM EDT | 100.00 | 0.11 | 0.03 | 0.21 | 0.00 | - | 2 | 6 | 109.77% |
| SNOW240531P00105000 | 2024-05-13 9:52AM EDT | 105.00 | 0.06 | 0.06 | 0.20 | 0.00 | - | 4 | 111 | 101.17% |
| SNOW240531P00110000 | 2024-05-13 3:39PM EDT | 110.00 | 0.20 | 0.01 | 0.20 | 0.00 | - | 2 | 238 | 89.26% |
| SNOW240531P00115000 | 2024-05-16 11:34AM EDT | 115.00 | 0.19 | 0.06 | 0.41 | -0.06 | -24.00% | 1 | 22 | 90.63% |
| SNOW240531P00120000 | 2024-05-14 1:06PM EDT | 120.00 | 0.35 | 0.11 | 0.34 | 0.00 | - | 2 | 127 | 80.76% |
| SNOW240531P00125000 | 2024-05-16 3:34PM EDT | 125.00 | 0.39 | 0.18 | 0.63 | -0.13 | -25.00% | 7 | 158 | 79.79% |
| SNOW240531P00130000 | 2024-05-16 3:24PM EDT | 130.00 | 0.60 | 0.58 | 0.72 | -0.15 | -20.00% | 8 | 245 | 77.64% |
| SNOW240531P00135000 | 2024-05-16 3:09PM EDT | 135.00 | 0.95 | 0.98 | 1.28 | -0.26 | -21.49% | 8 | 227 | 77.78% |
| SNOW240531P00140000 | 2024-05-16 3:34PM EDT | 140.00 | 1.56 | 1.59 | 1.75 | -0.26 | -14.29% | 34 | 632 | 75.44% |
| SNOW240531P00142000 | 2024-05-16 1:24PM EDT | 142.00 | 2.17 | 1.68 | 2.17 | -0.45 | -17.18% | 1 | 10 | 74.32% |
| SNOW240531P00145000 | 2024-05-16 2:57PM EDT | 145.00 | 2.47 | 2.48 | 2.80 | -0.37 | -13.03% | 36 | 277 | 75.73% |
| SNOW240531P00149000 | 2024-05-16 12:23PM EDT | 149.00 | 3.75 | 3.45 | 3.60 | -0.30 | -7.41% | 3 | 5 | 74.63% |
| SNOW240531P00150000 | 2024-05-16 3:32PM EDT | 150.00 | 3.70 | 3.75 | 3.90 | -0.45 | -10.84% | 67 | 227 | 74.80% |
| SNOW240531P00152500 | 2024-05-16 12:30PM EDT | 152.50 | 4.70 | 4.50 | 4.65 | -0.65 | -12.15% | 9 | 10 | 74.61% |
| SNOW240531P00155000 | 2024-05-16 3:14PM EDT | 155.00 | 5.40 | 5.35 | 5.55 | -0.40 | -6.90% | 25 | 95 | 74.67% |
| SNOW240531P00160000 | 2024-05-16 2:29PM EDT | 160.00 | 7.67 | 7.35 | 8.15 | -0.19 | -2.42% | 39 | 265 | 76.70% |
| SNOW240531P00162500 | 2024-05-16 11:36AM EDT | 162.50 | 9.10 | 8.55 | 9.35 | +0.07 | +0.78% | 3 | 63 | 76.87% |
| SNOW240531P00165000 | 2024-05-15 2:21PM EDT | 165.00 | 10.46 | 9.80 | 10.20 | -0.29 | -2.70% | 1 | 64 | 75.16% |
| SNOW240531P00170000 | 2024-05-15 3:05PM EDT | 170.00 | 13.35 | 12.60 | 13.05 | 0.00 | - | 38 | 38 | 75.02% |
| SNOW240531P00175000 | 2024-05-16 11:53AM EDT | 175.00 | 16.05 | 15.45 | 16.25 | -0.46 | -2.79% | 1 | 9 | 73.54% |
| SNOW240531P00180000 | 2024-05-15 1:38PM EDT | 180.00 | 20.90 | 19.30 | 20.20 | 0.00 | - | 4 | 9 | 76.38% |
| SNOW240531P00185000 | 2024-04-22 1:03PM EDT | 185.00 | 38.50 | 23.00 | 24.40 | 0.00 | - | 1 | 1 | 77.49% |
| SNOW240531P00190000 | 2024-05-13 1:28PM EDT | 190.00 | 31.35 | 26.95 | 28.70 | 0.00 | - | 5 | 6 | 78.10% |
| SNOW240531P00205000 | 2024-05-03 2:03PM EDT | 205.00 | 45.70 | 40.40 | 42.20 | 0.00 | - | 1 | 1 | 81.45% |
