La bourse ferme dans 1 h 39 min
CAC 40
8 152,95 -35,54 (-0,43 %) Euro Stoxx 50
5 056,14 -16,31 (-0,32 %) Dow Jones
39 914,72 +45,34 (+0,11 %) EUR/USD
1,0857 -0,0013 (-0,12 %) Gold future
2 400,70 +15,20 (+0,64 %) Bitcoin EUR
60 850,13 -259,89 (-0,43 %)
Snowflake Inc. (SNOW)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:51AM EDT. Marché ouvert.
Options d’achatpour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240621C00075000 | 2024-03-04 10:52AM EDT | 75.00 | 107.45 | 78.20 | 80.50 | 0.00 | - | 6 | 20 | 0.00% |
| SNOW240621C00080000 | 2024-04-17 12:07PM EDT | 80.00 | 71.20 | 81.80 | 83.60 | 0.00 | - | 6 | 4 | 0.00% |
| SNOW240621C00085000 | 2024-02-07 4:48PM EDT | 85.00 | 134.77 | 77.60 | 80.90 | 0.00 | - | 2 | 33 | 102.64% |
| SNOW240621C00090000 | 2024-04-18 2:05PM EDT | 90.00 | 59.45 | 72.25 | 73.75 | 0.00 | - | 1 | 38 | 0.00% |
| SNOW240621C00095000 | 2024-03-27 3:54PM EDT | 95.00 | 66.50 | 63.50 | 65.45 | 0.00 | - | 2 | 80 | 0.00% |
| SNOW240621C00100000 | 2024-05-10 3:39PM EDT | 100.00 | 57.55 | 62.40 | 64.10 | 0.00 | - | 1 | 185 | 71.48% |
| SNOW240621C00105000 | 2024-03-04 11:43AM EDT | 105.00 | 75.52 | 50.00 | 50.80 | 0.00 | - | 1 | 59 | 0.00% |
| SNOW240621C00110000 | 2024-04-25 10:47AM EDT | 110.00 | 43.35 | 52.60 | 54.35 | 0.00 | - | 10 | 78 | 69.53% |
| SNOW240621C00115000 | 2024-04-11 12:55PM EDT | 115.00 | 45.46 | 42.85 | 44.50 | 0.00 | - | 1 | 59 | 0.00% |
| SNOW240621C00120000 | 2024-05-15 10:09AM EDT | 120.00 | 42.35 | 42.35 | 44.20 | 0.00 | - | 13 | 291 | 51.76% |
| SNOW240621C00125000 | 2024-05-10 12:10PM EDT | 125.00 | 33.38 | 38.50 | 39.80 | 0.00 | - | 4 | 76 | 58.98% |
| SNOW240621C00130000 | 2024-05-15 3:51PM EDT | 130.00 | 37.10 | 34.00 | 35.30 | 0.00 | - | 2 | 353 | 58.79% |
| SNOW240621C00135000 | 2024-05-15 1:54PM EDT | 135.00 | 31.11 | 29.50 | 31.00 | 0.00 | - | 2 | 115 | 50.90% |
| SNOW240621C00140000 | 2024-05-16 10:00AM EDT | 140.00 | 27.70 | 25.30 | 26.50 | 0.00 | - | 1 | 396 | 54.88% |
| SNOW240621C00145000 | 2024-05-16 3:52PM EDT | 145.00 | 25.15 | 22.15 | 22.85 | 0.00 | - | 3 | 441 | 53.75% |
| SNOW240621C00150000 | 2024-05-17 9:33AM EDT | 150.00 | 19.25 | 18.55 | 19.65 | -1.42 | -6.87% | 8 | 1,165 | 54.52% |
| SNOW240621C00155000 | 2024-05-16 3:08PM EDT | 155.00 | 18.00 | 15.30 | 16.25 | 0.00 | - | 31 | 916 | 53.64% |
| SNOW240621C00160000 | 2024-05-17 9:30AM EDT | 160.00 | 14.26 | 13.05 | 13.50 | -0.99 | -6.49% | 1 | 6,661 | 55.18% |
| SNOW240621C00165000 | 2024-05-17 9:34AM EDT | 165.00 | 10.80 | 10.95 | 11.25 | -1.88 | -14.83% | 2 | 3,532 | 56.42% |
| SNOW240621C00170000 | 2024-05-17 9:36AM EDT | 170.00 | 8.68 | 8.65 | 9.15 | -1.73 | -16.27% | 6 | 2,122 | 55.87% |
| SNOW240621C00175000 | 2024-05-17 9:34AM EDT | 175.00 | 7.25 | 6.90 | 7.20 | -1.35 | -15.70% | 3 | 2,083 | 55.44% |
| SNOW240621C00180000 | 2024-05-17 9:35AM EDT | 180.00 | 5.88 | 5.65 | 6.00 | -1.00 | -14.93% | 18 | 3,667 | 56.75% |
| SNOW240621C00185000 | 2024-05-16 3:57PM EDT | 185.00 | 5.50 | 4.55 | 4.75 | 0.00 | - | 102 | 4,807 | 57.06% |
| SNOW240621C00190000 | 2024-05-17 9:30AM EDT | 190.00 | 4.30 | 3.60 | 3.75 | -0.12 | -2.71% | 1 | 3,509 | 57.25% |
| SNOW240621C00195000 | 2024-05-16 3:24PM EDT | 195.00 | 3.62 | 2.77 | 2.99 | 0.00 | - | 38 | 1,390 | 57.40% |
| SNOW240621C00200000 | 2024-05-17 9:36AM EDT | 200.00 | 2.14 | 2.20 | 2.22 | -0.69 | -24.30% | 171 | 6,277 | 57.28% |
| SNOW240621C00210000 | 2024-05-16 3:50PM EDT | 210.00 | 1.82 | 1.36 | 1.57 | 0.00 | - | 47 | 5,943 | 59.20% |
| SNOW240621C00220000 | 2024-05-17 9:33AM EDT | 220.00 | 0.93 | 0.87 | 0.93 | -0.22 | -19.13% | 3 | 3,285 | 59.86% |
| SNOW240621C00230000 | 2024-05-16 3:45PM EDT | 230.00 | 0.75 | 0.50 | 0.77 | 0.00 | - | 47 | 1,399 | 62.16% |
| SNOW240621C00240000 | 2024-05-16 3:44PM EDT | 240.00 | 0.48 | 0.30 | 0.58 | 0.00 | - | 15 | 1,730 | 63.92% |
| SNOW240621C00250000 | 2024-05-16 3:40PM EDT | 250.00 | 0.35 | 0.15 | 0.45 | 0.00 | - | 111 | 4,184 | 65.23% |
| SNOW240621C00260000 | 2024-05-15 2:19PM EDT | 260.00 | 0.21 | 0.11 | 0.40 | 0.00 | - | 3 | 2,142 | 68.56% |
| SNOW240621C00270000 | 2024-05-10 1:32PM EDT | 270.00 | 0.21 | 0.07 | 0.33 | 0.00 | - | 1 | 465 | 70.75% |
| SNOW240621C00280000 | 2024-05-16 9:47AM EDT | 280.00 | 0.11 | 0.02 | 0.27 | 0.00 | - | 4 | 355 | 71.97% |
| SNOW240621C00290000 | 2024-05-14 12:01PM EDT | 290.00 | 0.08 | 0.04 | 0.24 | 0.00 | - | 60 | 1,349 | 75.59% |
| SNOW240621C00300000 | 2024-05-16 3:07PM EDT | 300.00 | 0.08 | 0.02 | 0.26 | 0.00 | - | 5 | 762 | 79.49% |
| SNOW240621C00310000 | 2024-05-15 9:42AM EDT | 310.00 | 0.06 | 0.01 | 0.15 | 0.00 | - | 26 | 890 | 77.93% |
| SNOW240621C00320000 | 2024-05-02 1:29PM EDT | 320.00 | 0.06 | 0.00 | 2.86 | 0.00 | - | 1 | 52 | 122.22% |
| SNOW240621C00330000 | 2024-05-15 1:22PM EDT | 330.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 11 | 625 | 83.98% |
| SNOW240621C00340000 | 2024-05-16 2:12PM EDT | 340.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 40 | 1,881 | 81.64% |
Options de ventepour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240621P00075000 | 2024-05-16 10:56AM EDT | 75.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 10 | 822 | 98.05% |
| SNOW240621P00080000 | 2024-05-14 3:14PM EDT | 80.00 | 0.03 | 0.01 | 0.12 | 0.00 | - | 10 | 138 | 91.41% |
| SNOW240621P00085000 | 2024-05-16 1:14PM EDT | 85.00 | 0.05 | 0.01 | 0.12 | 0.00 | - | 11 | 155 | 84.18% |
| SNOW240621P00090000 | 2024-05-15 2:35PM EDT | 90.00 | 0.08 | 0.01 | 0.22 | 0.00 | - | 9 | 134 | 83.01% |
| SNOW240621P00095000 | 2024-05-15 2:34PM EDT | 95.00 | 0.11 | 0.05 | 0.19 | 0.00 | - | 130 | 486 | 76.56% |
| SNOW240621P00100000 | 2024-05-16 3:28PM EDT | 100.00 | 0.12 | 0.03 | 0.20 | 0.00 | - | 25 | 720 | 69.73% |
| SNOW240621P00105000 | 2024-05-16 3:28PM EDT | 105.00 | 0.16 | 0.08 | 0.36 | 0.00 | - | 25 | 282 | 69.73% |
| SNOW240621P00110000 | 2024-05-16 10:53AM EDT | 110.00 | 0.29 | 0.15 | 0.47 | 0.00 | - | 1 | 849 | 66.89% |
| SNOW240621P00115000 | 2024-05-16 1:59PM EDT | 115.00 | 0.41 | 0.31 | 0.62 | 0.00 | - | 49 | 616 | 64.99% |
| SNOW240621P00120000 | 2024-05-16 3:54PM EDT | 120.00 | 0.55 | 0.46 | 0.87 | 0.00 | - | 46 | 3,982 | 62.74% |
| SNOW240621P00125000 | 2024-05-16 3:52PM EDT | 125.00 | 0.85 | 0.97 | 1.14 | 0.00 | - | 25 | 1,196 | 62.31% |
| SNOW240621P00130000 | 2024-05-17 9:30AM EDT | 130.00 | 1.35 | 1.37 | 1.64 | +0.12 | +9.76% | 1 | 1,393 | 60.74% |
| SNOW240621P00135000 | 2024-05-16 3:59PM EDT | 135.00 | 1.93 | 2.11 | 2.34 | 0.00 | - | 41 | 919 | 60.29% |
| SNOW240621P00140000 | 2024-05-16 3:36PM EDT | 140.00 | 2.64 | 3.10 | 3.35 | 0.00 | - | 106 | 5,474 | 60.21% |
| SNOW240621P00145000 | 2024-05-17 9:31AM EDT | 145.00 | 4.25 | 4.25 | 4.50 | +0.36 | +9.25% | 20 | 1,252 | 59.28% |
| SNOW240621P00150000 | 2024-05-17 9:30AM EDT | 150.00 | 5.30 | 5.80 | 6.10 | +0.05 | +0.95% | 5 | 3,262 | 59.20% |
| SNOW240621P00155000 | 2024-05-16 3:55PM EDT | 155.00 | 6.95 | 7.75 | 8.00 | 0.00 | - | 39 | 2,710 | 59.25% |
| SNOW240621P00160000 | 2024-05-16 2:21PM EDT | 160.00 | 9.50 | 10.00 | 10.35 | 0.00 | - | 71 | 4,873 | 59.47% |
| SNOW240621P00165000 | 2024-05-16 3:57PM EDT | 165.00 | 11.45 | 12.70 | 13.10 | 0.00 | - | 1,057 | 2,612 | 60.13% |
| SNOW240621P00170000 | 2024-05-16 3:31PM EDT | 170.00 | 14.10 | 15.70 | 16.05 | 0.00 | - | 12 | 2,539 | 60.45% |
| SNOW240621P00175000 | 2024-05-16 3:55PM EDT | 175.00 | 17.30 | 18.95 | 19.40 | 0.00 | - | 51 | 1,199 | 60.93% |
| SNOW240621P00180000 | 2024-05-16 1:05PM EDT | 180.00 | 21.44 | 22.25 | 23.05 | 0.00 | - | 2 | 1,730 | 60.93% |
| SNOW240621P00185000 | 2024-05-16 11:15AM EDT | 185.00 | 25.09 | 26.10 | 26.65 | 0.00 | - | 1 | 876 | 60.96% |
| SNOW240621P00190000 | 2024-05-15 12:48PM EDT | 190.00 | 29.97 | 30.15 | 30.85 | 0.00 | - | 2 | 626 | 62.12% |
| SNOW240621P00195000 | 2024-05-16 12:36PM EDT | 195.00 | 33.51 | 34.10 | 35.20 | 0.00 | - | 1 | 1,131 | 62.43% |
| SNOW240621P00200000 | 2024-05-15 3:23PM EDT | 200.00 | 37.50 | 38.70 | 39.85 | 0.00 | - | 6 | 818 | 65.05% |
| SNOW240621P00210000 | 2024-05-15 9:54AM EDT | 210.00 | 51.25 | 47.55 | 49.25 | 0.00 | - | 10 | 916 | 67.60% |
| SNOW240621P00220000 | 2024-05-07 3:45PM EDT | 220.00 | 61.24 | 57.65 | 59.35 | 0.00 | - | 1 | 898 | 76.82% |
| SNOW240621P00230000 | 2024-04-24 2:50PM EDT | 230.00 | 74.80 | 65.75 | 68.00 | 0.00 | - | 1,200 | 401 | 65.60% |
| SNOW240621P00240000 | 2024-05-06 9:43AM EDT | 240.00 | 79.45 | 77.00 | 78.80 | 0.00 | - | 1 | 0 | 85.52% |
| SNOW240621P00250000 | 2024-05-15 1:35PM EDT | 250.00 | 86.85 | 86.85 | 88.35 | 0.00 | - | 16 | 2 | 88.38% |
| SNOW240621P00260000 | 2024-04-30 12:02PM EDT | 260.00 | 103.33 | 96.80 | 98.50 | 0.00 | - | 1 | 0 | 95.00% |
| SNOW240621P00270000 | 2024-04-24 3:53PM EDT | 270.00 | 115.81 | 106.85 | 108.35 | 0.00 | - | 3 | 0 | 99.98% |
| SNOW240621P00280000 | 2024-01-22 2:04PM EDT | 280.00 | 81.30 | 67.20 | 68.80 | 0.00 | - | 40 | 46 | 0.00% |
| SNOW240621P00290000 | 2023-12-11 2:23PM EDT | 290.00 | 95.00 | 97.45 | 100.20 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW240621P00300000 | 2024-02-29 4:08PM EDT | 300.00 | 112.09 | 136.25 | 139.90 | 0.00 | - | 2 | 0 | 121.75% |
| SNOW240621P00310000 | 2024-02-23 10:54AM EDT | 310.00 | 82.37 | 148.60 | 152.60 | 0.00 | - | 10 | 0 | 152.88% |
| SNOW240621P00320000 | 2024-03-04 3:40PM EDT | 320.00 | 142.48 | 165.20 | 168.50 | 0.00 | - | 2 | 0 | 203.59% |
| SNOW240621P00330000 | 2024-03-06 4:42PM EDT | 330.00 | 163.61 | 174.80 | 177.30 | 0.00 | - | 1 | 0 | 203.75% |
| SNOW240621P00340000 | 2024-03-06 4:42PM EDT | 340.00 | 173.63 | 184.80 | 187.45 | 0.00 | - | 1 | 0 | 209.31% |
