La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
39 951,06 +81,68 (+0,20 %) EUR/USD
1,0877 +0,0007 (+0,07 %) Gold future
2 418,20 +32,70 (+1,37 %) Bitcoin EUR
61 330,23 +1 280,97 (+2,13 %)
Snowflake Inc. (SNOW)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:12PM EDT. Marché ouvert.
Options d’achatpour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240607C00100000 | 2024-05-13 10:04AM EDT | 100.00 | 61.00 | 61.65 | 64.05 | 0.00 | - | 1 | 1 | 95.02% |
| SNOW240607C00130000 | 2024-04-25 1:20PM EDT | 130.00 | 27.35 | 32.60 | 34.50 | 0.00 | - | - | 5 | 66.06% |
| SNOW240607C00135000 | 2024-05-13 3:57PM EDT | 135.00 | 27.06 | 29.00 | 29.45 | 0.00 | - | 3 | 4 | 67.14% |
| SNOW240607C00140000 | 2024-05-16 1:59PM EDT | 140.00 | 27.50 | 24.65 | 25.30 | 0.00 | - | 1 | 1 | 65.85% |
| SNOW240607C00150000 | 2024-05-17 9:37AM EDT | 150.00 | 18.00 | 16.95 | 18.35 | -2.60 | -12.62% | 1 | 31 | 65.99% |
| SNOW240607C00155000 | 2024-05-16 3:43PM EDT | 155.00 | 16.65 | 14.55 | 14.80 | 0.00 | - | 1 | 52 | 66.98% |
| SNOW240607C00160000 | 2024-05-17 2:21PM EDT | 160.00 | 11.35 | 11.65 | 11.95 | -2.35 | -17.15% | 223 | 808 | 66.03% |
| SNOW240607C00165000 | 2024-05-17 2:19PM EDT | 165.00 | 9.20 | 9.50 | 9.75 | -2.45 | -21.03% | 38 | 181 | 67.13% |
| SNOW240607C00170000 | 2024-05-17 2:28PM EDT | 170.00 | 7.30 | 7.55 | 7.75 | -1.89 | -20.57% | 23 | 262 | 67.20% |
| SNOW240607C00175000 | 2024-05-17 2:00PM EDT | 175.00 | 5.83 | 5.90 | 6.10 | -1.86 | -24.19% | 21 | 208 | 67.22% |
| SNOW240607C00180000 | 2024-05-17 2:53PM EDT | 180.00 | 4.55 | 4.60 | 4.80 | -1.33 | -22.62% | 46 | 290 | 67.62% |
| SNOW240607C00185000 | 2024-05-17 2:52PM EDT | 185.00 | 3.51 | 3.55 | 3.75 | -1.31 | -27.18% | 30 | 180 | 67.97% |
| SNOW240607C00190000 | 2024-05-17 2:38PM EDT | 190.00 | 2.66 | 2.52 | 2.95 | -1.09 | -29.07% | 9 | 78 | 67.62% |
| SNOW240607C00195000 | 2024-05-17 2:12PM EDT | 195.00 | 2.03 | 2.07 | 2.54 | -0.72 | -26.18% | 5 | 65 | 70.19% |
| SNOW240607C00200000 | 2024-05-17 2:27PM EDT | 200.00 | 1.61 | 1.59 | 1.80 | -0.49 | -23.33% | 36 | 105 | 69.65% |
| SNOW240607C00205000 | 2024-05-17 1:03PM EDT | 205.00 | 1.25 | 1.20 | 1.31 | -0.25 | -16.67% | 6 | 49 | 69.51% |
| SNOW240607C00210000 | 2024-05-17 1:58PM EDT | 210.00 | 0.92 | 0.94 | 1.00 | -0.37 | -28.68% | 13 | 248 | 70.22% |
| SNOW240607C00215000 | 2024-05-16 10:55AM EDT | 215.00 | 1.04 | 0.71 | 0.91 | 0.00 | - | 1 | 44 | 72.07% |
| SNOW240607C00220000 | 2024-05-17 2:12PM EDT | 220.00 | 0.53 | 0.54 | 0.59 | -0.42 | -44.21% | 7 | 19 | 71.24% |
| SNOW240607C00225000 | 2024-05-15 2:47PM EDT | 225.00 | 0.57 | 0.08 | 0.71 | 0.00 | - | 1 | 22 | 70.65% |
Options de ventepour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240607P00095000 | 2024-05-10 12:22PM EDT | 95.00 | 0.10 | 0.01 | 0.42 | 0.00 | - | - | 10 | 105.08% |
| SNOW240607P00100000 | 2024-05-10 11:34AM EDT | 100.00 | 0.12 | 0.03 | 0.12 | 0.00 | - | - | 2 | 83.20% |
| SNOW240607P00105000 | 2024-05-16 10:39AM EDT | 105.00 | 0.08 | 0.02 | 0.48 | 0.00 | - | 1 | 203 | 89.65% |
| SNOW240607P00110000 | 2024-05-14 2:35PM EDT | 110.00 | 0.20 | 0.04 | 0.50 | 0.00 | - | 100 | 100 | 82.23% |
| SNOW240607P00115000 | 2024-05-16 12:04PM EDT | 115.00 | 0.26 | 0.09 | 0.61 | 0.00 | - | 1 | 14 | 77.49% |
| SNOW240607P00120000 | 2024-05-10 2:12PM EDT | 120.00 | 0.73 | 0.27 | 0.00 | 0.00 | - | 2 | 19 | 59.28% |
| SNOW240607P00125000 | 2024-05-17 10:32AM EDT | 125.00 | 0.67 | 0.35 | 0.78 | +0.06 | +9.84% | 3 | 88 | 67.58% |
| SNOW240607P00130000 | 2024-05-17 2:23PM EDT | 130.00 | 1.00 | 0.85 | 0.98 | +0.01 | +1.01% | 127 | 85 | 66.36% |
| SNOW240607P00135000 | 2024-05-17 2:38PM EDT | 135.00 | 1.57 | 1.34 | 1.64 | +0.27 | +20.77% | 5 | 122 | 66.02% |
| SNOW240607P00140000 | 2024-05-17 2:34PM EDT | 140.00 | 2.39 | 2.19 | 2.40 | +0.29 | +13.81% | 22 | 259 | 65.55% |
| SNOW240607P00145000 | 2024-05-17 2:51PM EDT | 145.00 | 3.60 | 3.30 | 3.50 | +0.57 | +18.81% | 93 | 162 | 65.19% |
| SNOW240607P00150000 | 2024-05-17 2:20PM EDT | 150.00 | 5.20 | 4.95 | 5.70 | +0.80 | +18.18% | 12 | 88 | 68.41% |
| SNOW240607P00155000 | 2024-05-17 1:23PM EDT | 155.00 | 6.74 | 6.70 | 6.95 | +0.22 | +3.37% | 7 | 106 | 65.64% |
| SNOW240607P00160000 | 2024-05-17 2:01PM EDT | 160.00 | 9.35 | 9.00 | 9.40 | +0.50 | +5.65% | 2 | 232 | 66.35% |
| SNOW240607P00165000 | 2024-05-17 2:43PM EDT | 165.00 | 12.06 | 11.85 | 12.15 | +0.98 | +8.84% | 2 | 26 | 67.29% |
| SNOW240607P00170000 | 2024-05-17 2:43PM EDT | 170.00 | 15.26 | 14.60 | 14.90 | +1.84 | +13.71% | 16 | 9 | 65.61% |
| SNOW240607P00175000 | 2024-05-17 11:33AM EDT | 175.00 | 17.51 | 17.95 | 18.35 | -1.49 | -7.84% | 14 | 3 | 65.89% |
| SNOW240607P00180000 | 2024-05-03 11:37AM EDT | 180.00 | 24.00 | 21.10 | 22.55 | 0.00 | - | 5 | 5 | 65.99% |
| SNOW240607P00185000 | 2024-05-03 3:31PM EDT | 185.00 | 27.97 | 25.60 | 26.05 | 0.00 | - | 3 | 3 | 66.58% |
