La bourse est fermée
CAC 40
7 628,57 -42,77 (-0,56 %) Euro Stoxx 50
4 907,30 -40,43 (-0,82 %) Dow Jones
39 150,33 +15,57 (+0,04 %) EUR/USD
1,0696 -0,0010 (-0,10 %) Gold future
2 334,40 -34,60 (-1,46 %) Bitcoin EUR
59 947,52 -799,23 (-1,32 %)
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’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240628C00080000 | 2024-06-03 9:53AM EDT | 80.00 | 57.75 | 47.00 | 50.20 | 0.00 | - | 1 | 1 | 204.59% |
| SNOW240628C00095000 | 2024-06-20 9:41AM EDT | 95.00 | 30.68 | 32.00 | 35.20 | 0.00 | - | 1 | 6 | 140.92% |
| SNOW240628C00110000 | 2024-06-21 3:51PM EDT | 110.00 | 16.72 | 15.95 | 20.35 | +0.11 | +0.66% | 1 | 67 | 67.68% |
| SNOW240628C00115000 | 2024-06-21 11:15AM EDT | 115.00 | 13.13 | 10.95 | 15.50 | +1.58 | +13.68% | 4 | 26 | 54.10% |
| SNOW240628C00120000 | 2024-06-21 3:49PM EDT | 120.00 | 7.58 | 7.40 | 8.60 | +0.43 | +6.01% | 12 | 98 | 45.80% |
| SNOW240628C00121000 | 2024-06-21 3:50PM EDT | 121.00 | 6.80 | 7.15 | 7.95 | +0.67 | +10.93% | 5 | 1 | 48.54% |
| SNOW240628C00122000 | 2024-06-21 3:54PM EDT | 122.00 | 6.20 | 5.75 | 6.80 | +0.57 | +10.12% | 94 | 22 | 41.58% |
| SNOW240628C00123000 | 2024-06-21 3:08PM EDT | 123.00 | 4.80 | 4.95 | 5.95 | -0.30 | -5.88% | 108 | 20 | 39.84% |
| SNOW240628C00124000 | 2024-06-21 3:59PM EDT | 124.00 | 4.85 | 4.25 | 5.30 | +0.74 | +18.00% | 95 | 26 | 40.72% |
| SNOW240628C00125000 | 2024-06-21 3:59PM EDT | 125.00 | 4.15 | 3.60 | 4.40 | +0.40 | +10.67% | 564 | 351 | 37.21% |
| SNOW240628C00126000 | 2024-06-21 3:59PM EDT | 126.00 | 3.50 | 3.45 | 3.65 | +0.25 | +7.69% | 847 | 155 | 35.40% |
| SNOW240628C00127000 | 2024-06-21 3:59PM EDT | 127.00 | 2.90 | 2.76 | 3.10 | +0.19 | +7.01% | 791 | 354 | 35.65% |
| SNOW240628C00128000 | 2024-06-21 3:59PM EDT | 128.00 | 2.51 | 2.38 | 2.56 | +0.18 | +7.73% | 1,404 | 787 | 35.21% |
| SNOW240628C00129000 | 2024-06-21 3:59PM EDT | 129.00 | 1.99 | 1.78 | 2.30 | +0.17 | +9.34% | 634 | 571 | 37.72% |
| SNOW240628C00130000 | 2024-06-21 3:59PM EDT | 130.00 | 1.60 | 1.54 | 1.76 | 0.00 | - | 3,167 | 913 | 35.72% |
| SNOW240628C00131000 | 2024-06-21 3:59PM EDT | 131.00 | 1.33 | 1.26 | 1.35 | +0.04 | +3.10% | 397 | 228 | 34.64% |
| SNOW240628C00132000 | 2024-06-21 3:59PM EDT | 132.00 | 1.09 | 0.78 | 1.13 | +0.02 | +1.87% | 416 | 472 | 35.60% |
| SNOW240628C00133000 | 2024-06-21 3:59PM EDT | 133.00 | 0.95 | 0.77 | 0.95 | +0.11 | +13.10% | 295 | 675 | 36.62% |
| SNOW240628C00134000 | 2024-06-21 3:49PM EDT | 134.00 | 0.67 | 0.43 | 0.79 | -0.05 | -6.94% | 304 | 268 | 37.43% |
| SNOW240628C00135000 | 2024-06-21 3:59PM EDT | 135.00 | 0.55 | 0.26 | 0.60 | -0.05 | -8.33% | 2,930 | 1,139 | 37.01% |
| SNOW240628C00136000 | 2024-06-21 3:59PM EDT | 136.00 | 0.42 | 0.38 | 0.53 | +0.05 | +13.51% | 269 | 187 | 38.62% |
| SNOW240628C00137000 | 2024-06-21 3:59PM EDT | 137.00 | 0.35 | 0.29 | 0.41 | -0.05 | -12.50% | 473 | 208 | 38.57% |
| SNOW240628C00138000 | 2024-06-21 3:59PM EDT | 138.00 | 0.29 | 0.20 | 0.34 | -0.05 | -14.71% | 368 | 704 | 39.36% |
| SNOW240628C00139000 | 2024-06-21 3:55PM EDT | 139.00 | 0.22 | 0.16 | 0.28 | -0.07 | -24.14% | 20 | 336 | 40.09% |
| SNOW240628C00140000 | 2024-06-21 3:58PM EDT | 140.00 | 0.19 | 0.12 | 0.22 | -0.07 | -26.92% | 271 | 1,592 | 40.33% |
| SNOW240628C00141000 | 2024-06-21 3:08PM EDT | 141.00 | 0.15 | 0.14 | 0.38 | -0.06 | -28.57% | 36 | 101 | 48.54% |
| SNOW240628C00142000 | 2024-06-21 3:50PM EDT | 142.00 | 0.11 | 0.07 | 0.21 | -0.09 | -45.00% | 81 | 47 | 44.63% |
| SNOW240628C00143000 | 2024-06-21 3:55PM EDT | 143.00 | 0.11 | 0.08 | 0.28 | -0.04 | -26.67% | 13 | 73 | 49.95% |
| SNOW240628C00144000 | 2024-06-20 3:49PM EDT | 144.00 | 0.10 | 0.05 | 0.18 | 0.00 | - | 7 | 38 | 47.75% |
| SNOW240628C00145000 | 2024-06-21 3:52PM EDT | 145.00 | 0.16 | 0.05 | 0.13 | +0.03 | +23.08% | 282 | 1,018 | 46.97% |
| SNOW240628C00150000 | 2024-06-21 3:53PM EDT | 150.00 | 0.07 | 0.04 | 0.10 | 0.00 | - | 58 | 1,896 | 51.76% |
| SNOW240628C00152500 | 2024-06-20 12:05PM EDT | 152.50 | 0.05 | 0.02 | 0.23 | 0.00 | - | 2 | 88 | 61.33% |
| SNOW240628C00155000 | 2024-06-21 3:56PM EDT | 155.00 | 0.03 | 0.00 | 0.04 | -0.02 | -40.00% | 27 | 640 | 51.56% |
| SNOW240628C00160000 | 2024-06-21 1:13PM EDT | 160.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 4 | 1,252 | 60.55% |
| SNOW240628C00165000 | 2024-06-21 3:54PM EDT | 165.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 25 | 461 | 67.97% |
| SNOW240628C00170000 | 2024-06-21 10:55AM EDT | 170.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 3 | 1,039 | 72.66% |
| SNOW240628C00175000 | 2024-06-21 2:05PM EDT | 175.00 | 0.01 | 0.00 | 0.10 | -0.03 | -75.00% | 327 | 172 | 87.89% |
| SNOW240628C00180000 | 2024-06-21 12:05PM EDT | 180.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 202 | 85.94% |
| SNOW240628C00185000 | 2024-06-20 9:47AM EDT | 185.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 2 | 118 | 103.13% |
| SNOW240628C00190000 | 2024-06-21 11:12AM EDT | 190.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 5 | 72 | 116.80% |
| SNOW240628C00195000 | 2024-06-11 10:10AM EDT | 195.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 53 | 96.88% |
| SNOW240628C00200000 | 2024-06-20 1:01PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 366 | 96.88% |
| SNOW240628C00205000 | 2024-06-18 9:41AM EDT | 205.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 2 | 20 | 135.55% |
| SNOW240628C00210000 | 2024-05-29 3:53PM EDT | 210.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 5 | 142 | 141.41% |
| SNOW240628C00215000 | 2024-05-23 12:14PM EDT | 215.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 3 | 25 | 146.88% |
| SNOW240628C00220000 | 2024-05-23 12:13PM EDT | 220.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 2 | 136 | 152.34% |
| SNOW240628C00225000 | 2024-05-29 3:53PM EDT | 225.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 5 | 6 | 157.81% |
| SNOW240628C00230000 | 2024-05-20 9:30AM EDT | 230.00 | 0.75 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 162.89% |
| SNOW240628C00235000 | 2024-06-13 3:24PM EDT | 235.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 12 | 12 | 167.97% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240628P00085000 | 2024-06-14 11:39AM EDT | 85.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | - | 3 | 126.17% |
| SNOW240628P00090000 | 2024-06-18 3:22PM EDT | 90.00 | 0.03 | 0.01 | 0.20 | 0.00 | - | 1 | 2 | 111.33% |
| SNOW240628P00100000 | 2024-06-21 3:32PM EDT | 100.00 | 0.04 | 0.00 | 0.04 | +0.01 | +33.33% | 40 | 85 | 65.63% |
| SNOW240628P00105000 | 2024-06-21 3:44PM EDT | 105.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 41 | 94 | 55.08% |
| SNOW240628P00110000 | 2024-06-21 3:49PM EDT | 110.00 | 0.04 | 0.02 | 0.05 | -0.03 | -42.86% | 67 | 305 | 47.66% |
| SNOW240628P00115000 | 2024-06-21 3:56PM EDT | 115.00 | 0.07 | 0.06 | 0.15 | -0.10 | -58.82% | 311 | 544 | 42.68% |
| SNOW240628P00120000 | 2024-06-21 3:58PM EDT | 120.00 | 0.32 | 0.25 | 0.33 | -0.34 | -51.52% | 486 | 956 | 34.47% |
| SNOW240628P00121000 | 2024-06-21 3:58PM EDT | 121.00 | 0.41 | 0.13 | 0.61 | -0.54 | -56.84% | 144 | 439 | 37.89% |
| SNOW240628P00122000 | 2024-06-21 3:56PM EDT | 122.00 | 0.46 | 0.28 | 0.65 | -0.65 | -58.56% | 285 | 187 | 34.91% |
| SNOW240628P00123000 | 2024-06-21 3:59PM EDT | 123.00 | 0.72 | 0.65 | 1.02 | -0.61 | -45.86% | 316 | 190 | 37.65% |
| SNOW240628P00124000 | 2024-06-21 3:56PM EDT | 124.00 | 0.87 | 0.81 | 1.29 | -0.91 | -51.12% | 503 | 210 | 37.50% |
| SNOW240628P00125000 | 2024-06-21 3:59PM EDT | 125.00 | 1.30 | 1.20 | 1.37 | -0.73 | -35.96% | 2,159 | 1,065 | 33.86% |
| SNOW240628P00126000 | 2024-06-21 3:59PM EDT | 126.00 | 1.59 | 1.50 | 1.84 | -0.89 | -35.89% | 530 | 335 | 35.28% |
| SNOW240628P00127000 | 2024-06-21 3:59PM EDT | 127.00 | 2.01 | 1.97 | 2.13 | -1.33 | -39.82% | 242 | 277 | 33.35% |
| SNOW240628P00128000 | 2024-06-21 3:59PM EDT | 128.00 | 2.55 | 2.45 | 2.63 | -1.02 | -28.57% | 202 | 254 | 33.47% |
| SNOW240628P00129000 | 2024-06-21 3:58PM EDT | 129.00 | 3.05 | 2.90 | 3.35 | -1.17 | -27.73% | 45 | 476 | 35.72% |
| SNOW240628P00130000 | 2024-06-21 3:59PM EDT | 130.00 | 3.75 | 3.60 | 4.20 | -1.15 | -23.47% | 173 | 570 | 39.04% |
| SNOW240628P00131000 | 2024-06-21 3:52PM EDT | 131.00 | 5.10 | 4.25 | 6.80 | -0.77 | -13.12% | 26 | 144 | 65.97% |
| SNOW240628P00132000 | 2024-06-21 3:52PM EDT | 132.00 | 5.50 | 4.50 | 7.80 | -0.90 | -14.06% | 44 | 46 | 71.00% |
| SNOW240628P00133000 | 2024-06-21 10:45AM EDT | 133.00 | 8.48 | 5.40 | 8.50 | +0.98 | +13.07% | 1 | 40 | 71.63% |
| SNOW240628P00134000 | 2024-06-20 12:36PM EDT | 134.00 | 8.35 | 6.50 | 8.85 | 0.00 | - | 2 | 14 | 66.89% |
| SNOW240628P00135000 | 2024-06-21 3:59PM EDT | 135.00 | 7.81 | 7.00 | 8.25 | -1.66 | -17.53% | 40 | 374 | 45.70% |
| SNOW240628P00136000 | 2024-06-20 1:24PM EDT | 136.00 | 10.30 | 8.25 | 9.35 | 0.00 | - | 1 | 14 | 51.07% |
| SNOW240628P00137000 | 2024-06-21 11:55AM EDT | 137.00 | 11.83 | 9.15 | 10.25 | +1.28 | +12.13% | 27 | 27 | 52.64% |
| SNOW240628P00138000 | 2024-06-18 2:19PM EDT | 138.00 | 11.58 | 8.40 | 11.10 | 0.00 | - | 4 | 14 | 52.93% |
| SNOW240628P00139000 | 2024-06-20 9:57AM EDT | 139.00 | 13.16 | 9.00 | 12.05 | 0.00 | - | 19 | 24 | 54.98% |
| SNOW240628P00140000 | 2024-06-21 3:23PM EDT | 140.00 | 13.35 | 9.95 | 13.10 | -0.68 | -4.85% | 31 | 592 | 59.13% |
| SNOW240628P00141000 | 2024-06-13 2:26PM EDT | 141.00 | 13.96 | 10.95 | 15.40 | 0.00 | - | 1 | 1 | 86.77% |
| SNOW240628P00142000 | 2024-06-13 10:44AM EDT | 142.00 | 14.46 | 12.00 | 16.30 | 0.00 | - | 1 | 3 | 88.43% |
| SNOW240628P00143000 | 2024-06-13 3:45PM EDT | 143.00 | 16.92 | 12.90 | 17.35 | 0.00 | - | 1 | 5 | 92.63% |
| SNOW240628P00144000 | 2024-06-21 11:38AM EDT | 144.00 | 18.87 | 13.90 | 18.30 | +2.22 | +13.33% | 11 | 36 | 95.00% |
| SNOW240628P00145000 | 2024-06-21 3:54PM EDT | 145.00 | 17.95 | 15.00 | 19.30 | -0.57 | -3.08% | 36 | 39 | 98.19% |
| SNOW240628P00150000 | 2024-06-21 10:06AM EDT | 150.00 | 24.32 | 20.00 | 24.30 | +2.17 | +9.80% | 1 | 8 | 113.26% |
| SNOW240628P00155000 | 2024-06-10 11:35AM EDT | 155.00 | 26.59 | 26.30 | 29.25 | 0.00 | - | 1 | 2 | 88.57% |
| SNOW240628P00160000 | 2024-06-07 11:00AM EDT | 160.00 | 27.65 | 31.25 | 34.25 | 0.00 | - | 1 | 0 | 98.34% |
| SNOW240628P00165000 | 2024-05-30 3:53PM EDT | 165.00 | 24.57 | 36.35 | 39.25 | 0.00 | - | 6 | 0 | 110.45% |
| SNOW240628P00170000 | 2024-06-05 2:42PM EDT | 170.00 | 36.10 | 41.35 | 44.25 | 0.00 | - | 2 | 0 | 120.12% |
| SNOW240628P00175000 | 2024-06-07 3:41PM EDT | 175.00 | 43.30 | 46.35 | 49.25 | 0.00 | - | 20 | 0 | 129.30% |
| SNOW240628P00180000 | 2024-06-20 3:37PM EDT | 180.00 | 53.74 | 51.40 | 54.25 | 0.00 | - | 2 | 2 | 139.26% |
| SNOW240628P00185000 | 2024-06-20 3:37PM EDT | 185.00 | 58.76 | 56.40 | 59.25 | 0.00 | - | 2 | 0 | 147.75% |
| SNOW240628P00190000 | 2024-06-21 3:39PM EDT | 190.00 | 63.91 | 61.40 | 64.25 | +2.89 | +4.74% | 10 | 0 | 155.86% |
| SNOW240628P00195000 | 2024-05-24 10:03AM EDT | 195.00 | 39.39 | 66.40 | 69.25 | 0.00 | - | 1 | 0 | 163.67% |
| SNOW240628P00200000 | 2024-05-21 2:10PM EDT | 200.00 | 39.50 | 72.65 | 74.30 | 0.00 | - | 30 | 0 | 197.90% |
