Marchés français ouverture 3 h 19 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
19 226,26 -409,96 (-2,09 %) Bitcoin EUR
65 584,82 +4 143,44 (+6,74 %)
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’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240719C00095000 | 2024-03-28 12:47PM EDT | 95.00 | 71.40 | 64.05 | 65.95 | 0.00 | - | 1 | 1 | 0.00% |
| SNOW240719C00100000 | 2024-05-15 1:41PM EDT | 100.00 | 64.45 | 65.25 | 66.65 | 0.00 | - | 6 | 17 | 81.03% |
| SNOW240719C00105000 | 2024-04-24 12:27PM EDT | 105.00 | 50.09 | 60.40 | 61.70 | 0.00 | - | 1 | 2 | 75.81% |
| SNOW240719C00110000 | 2024-03-28 2:53PM EDT | 110.00 | 55.50 | 49.75 | 51.15 | 0.00 | - | 5 | 7 | 0.00% |
| SNOW240719C00115000 | 2024-05-14 2:44PM EDT | 115.00 | 47.55 | 50.85 | 52.00 | 0.00 | - | 3 | 10 | 67.40% |
| SNOW240719C00120000 | 2024-05-14 12:56PM EDT | 120.00 | 42.95 | 46.15 | 47.45 | 0.00 | - | 5 | 8 | 64.69% |
| SNOW240719C00125000 | 2024-05-14 1:29PM EDT | 125.00 | 39.15 | 41.60 | 42.85 | 0.00 | - | 1 | 45 | 61.82% |
| SNOW240719C00130000 | 2024-05-20 12:42PM EDT | 130.00 | 37.81 | 37.25 | 38.25 | -0.94 | -2.43% | 5 | 44 | 59.11% |
| SNOW240719C00135000 | 2024-05-20 9:32AM EDT | 135.00 | 32.41 | 33.35 | 34.15 | +0.93 | +2.95% | 1 | 63 | 58.67% |
| SNOW240719C00140000 | 2024-05-20 2:08PM EDT | 140.00 | 29.35 | 29.40 | 30.10 | +0.25 | +0.86% | 2 | 79 | 57.08% |
| SNOW240719C00145000 | 2024-05-20 11:16AM EDT | 145.00 | 25.32 | 25.65 | 26.25 | -1.58 | -5.87% | 1 | 126 | 55.57% |
| SNOW240719C00150000 | 2024-05-20 3:28PM EDT | 150.00 | 22.53 | 22.20 | 22.85 | +2.24 | +11.04% | 58 | 338 | 54.76% |
| SNOW240719C00155000 | 2024-05-20 3:26PM EDT | 155.00 | 19.30 | 18.65 | 19.40 | +2.00 | +11.56% | 84 | 782 | 52.61% |
| SNOW240719C00160000 | 2024-05-20 3:50PM EDT | 160.00 | 16.20 | 16.15 | 16.40 | +1.20 | +8.00% | 39 | 987 | 52.45% |
| SNOW240719C00165000 | 2024-05-20 3:58PM EDT | 165.00 | 13.70 | 13.65 | 13.80 | +1.05 | +8.30% | 80 | 653 | 51.97% |
| SNOW240719C00170000 | 2024-05-20 2:50PM EDT | 170.00 | 11.45 | 11.40 | 11.65 | +0.95 | +9.05% | 361 | 1,094 | 51.73% |
| SNOW240719C00175000 | 2024-05-20 3:26PM EDT | 175.00 | 9.67 | 9.50 | 9.70 | +0.92 | +10.51% | 200 | 698 | 51.51% |
| SNOW240719C00180000 | 2024-05-20 3:29PM EDT | 180.00 | 8.00 | 7.85 | 8.25 | +0.75 | +10.34% | 54 | 1,404 | 51.76% |
| SNOW240719C00185000 | 2024-05-20 2:24PM EDT | 185.00 | 6.35 | 6.25 | 6.70 | +0.40 | +6.72% | 49 | 1,068 | 50.98% |
| SNOW240719C00190000 | 2024-05-20 3:40PM EDT | 190.00 | 5.40 | 5.20 | 5.45 | +0.65 | +13.68% | 66 | 911 | 51.05% |
| SNOW240719C00195000 | 2024-05-20 2:03PM EDT | 195.00 | 4.38 | 4.25 | 4.45 | +0.43 | +10.89% | 28 | 505 | 51.09% |
| SNOW240719C00200000 | 2024-05-20 3:48PM EDT | 200.00 | 3.60 | 3.40 | 3.60 | +0.40 | +12.50% | 55 | 2,240 | 50.94% |
| SNOW240719C00210000 | 2024-05-20 3:22PM EDT | 210.00 | 2.29 | 1.99 | 2.43 | +0.20 | +9.57% | 23 | 800 | 50.57% |
| SNOW240719C00220000 | 2024-05-20 3:59PM EDT | 220.00 | 1.52 | 1.34 | 1.75 | +0.12 | +8.57% | 48 | 1,507 | 51.86% |
| SNOW240719C00230000 | 2024-05-20 3:10PM EDT | 230.00 | 1.04 | 0.98 | 1.05 | +0.12 | +13.04% | 1,037 | 498 | 52.25% |
| SNOW240719C00240000 | 2024-05-20 3:42PM EDT | 240.00 | 0.66 | 0.65 | 0.71 | -0.02 | -2.94% | 4 | 492 | 52.88% |
| SNOW240719C00250000 | 2024-05-20 2:52PM EDT | 250.00 | 0.46 | 0.39 | 0.55 | 0.00 | - | 2 | 844 | 53.74% |
| SNOW240719C00260000 | 2024-05-20 1:52PM EDT | 260.00 | 0.39 | 0.24 | 0.39 | +0.03 | +8.33% | 7 | 289 | 54.25% |
| SNOW240719C00270000 | 2024-05-20 10:25AM EDT | 270.00 | 0.24 | 0.16 | 0.32 | -0.08 | -25.00% | 1 | 1,345 | 55.66% |
| SNOW240719C00280000 | 2024-05-20 11:10AM EDT | 280.00 | 0.19 | 0.12 | 0.24 | 0.00 | - | 4 | 454 | 56.84% |
| SNOW240719C00290000 | 2024-05-20 2:48PM EDT | 290.00 | 0.13 | 0.08 | 0.22 | +0.02 | +18.18% | 7 | 247 | 58.59% |
| SNOW240719C00300000 | 2024-05-09 2:01PM EDT | 300.00 | 0.11 | 0.05 | 0.24 | 0.00 | - | 10 | 253 | 61.33% |
| SNOW240719C00310000 | 2024-04-30 1:18PM EDT | 310.00 | 0.09 | 0.02 | 0.26 | 0.00 | - | 75 | 139 | 63.87% |
| SNOW240719C00320000 | 2024-05-20 2:34PM EDT | 320.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 20 | 29 | 60.16% |
| SNOW240719C00330000 | 2024-05-15 10:22AM EDT | 330.00 | 0.13 | 0.01 | 0.22 | 0.00 | - | 1 | 118 | 67.58% |
| SNOW240719C00340000 | 2024-05-17 3:04PM EDT | 340.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 1 | 657 | 63.67% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240719P00075000 | 2024-04-23 9:59AM EDT | 75.00 | 0.13 | 0.01 | 0.20 | 0.00 | - | - | 20 | 81.64% |
| SNOW240719P00080000 | 2024-04-18 1:22PM EDT | 80.00 | 0.25 | 0.03 | 0.26 | 0.00 | - | 1 | 4 | 78.52% |
| SNOW240719P00085000 | 2024-05-06 2:12PM EDT | 85.00 | 0.15 | 0.03 | 0.26 | 0.00 | - | 11 | 24 | 72.46% |
| SNOW240719P00090000 | 2024-05-06 2:10PM EDT | 90.00 | 0.25 | 0.05 | 0.21 | 0.00 | - | 1 | 16 | 65.82% |
| SNOW240719P00095000 | 2024-05-20 1:59PM EDT | 95.00 | 0.13 | 0.10 | 0.16 | -0.07 | -35.00% | 1 | 119 | 60.45% |
| SNOW240719P00100000 | 2024-05-20 1:16PM EDT | 100.00 | 0.21 | 0.14 | 0.31 | -0.28 | -57.14% | 1 | 314 | 59.86% |
| SNOW240719P00105000 | 2024-05-16 12:39PM EDT | 105.00 | 0.33 | 0.21 | 0.40 | 0.00 | - | 1 | 265 | 57.37% |
| SNOW240719P00110000 | 2024-05-20 3:50PM EDT | 110.00 | 0.41 | 0.35 | 0.49 | -0.19 | -31.67% | 15 | 229 | 55.18% |
| SNOW240719P00115000 | 2024-05-17 3:39PM EDT | 115.00 | 0.80 | 0.45 | 0.71 | +0.06 | +8.11% | 1 | 45 | 53.13% |
| SNOW240719P00120000 | 2024-05-20 3:55PM EDT | 120.00 | 0.87 | 0.82 | 0.87 | -0.21 | -19.44% | 15 | 174 | 51.83% |
| SNOW240719P00125000 | 2024-05-20 3:41PM EDT | 125.00 | 1.24 | 1.17 | 1.25 | -0.34 | -21.52% | 81 | 199 | 50.62% |
| SNOW240719P00130000 | 2024-05-20 3:50PM EDT | 130.00 | 1.76 | 1.70 | 1.80 | -0.57 | -24.46% | 31 | 1,353 | 50.29% |
| SNOW240719P00135000 | 2024-05-20 3:45PM EDT | 135.00 | 2.51 | 2.37 | 2.64 | -0.48 | -16.05% | 57 | 362 | 50.33% |
| SNOW240719P00140000 | 2024-05-20 3:32PM EDT | 140.00 | 3.40 | 3.35 | 3.95 | -0.75 | -18.07% | 313 | 1,275 | 51.60% |
| SNOW240719P00145000 | 2024-05-20 3:48PM EDT | 145.00 | 4.69 | 4.55 | 4.70 | -0.85 | -15.34% | 42 | 414 | 48.46% |
| SNOW240719P00150000 | 2024-05-20 3:41PM EDT | 150.00 | 6.15 | 6.05 | 6.20 | -1.30 | -17.45% | 79 | 928 | 48.00% |
| SNOW240719P00155000 | 2024-05-20 2:09PM EDT | 155.00 | 8.12 | 7.80 | 8.05 | -0.78 | -8.76% | 71 | 1,867 | 47.76% |
| SNOW240719P00160000 | 2024-05-20 2:54PM EDT | 160.00 | 10.24 | 10.00 | 10.20 | -1.06 | -9.38% | 78 | 1,248 | 47.46% |
| SNOW240719P00165000 | 2024-05-20 3:56PM EDT | 165.00 | 12.50 | 12.35 | 12.70 | -1.70 | -11.97% | 764 | 1,825 | 47.28% |
| SNOW240719P00170000 | 2024-05-20 1:05PM EDT | 170.00 | 15.25 | 15.25 | 15.50 | -2.18 | -12.51% | 9 | 817 | 47.06% |
| SNOW240719P00175000 | 2024-05-20 11:56AM EDT | 175.00 | 18.60 | 18.35 | 18.65 | -1.90 | -9.27% | 3 | 246 | 47.04% |
| SNOW240719P00180000 | 2024-05-20 2:14PM EDT | 180.00 | 21.73 | 21.40 | 22.10 | -1.44 | -6.21% | 86 | 653 | 47.12% |
| SNOW240719P00185000 | 2024-05-09 1:45PM EDT | 185.00 | 25.70 | 25.05 | 25.75 | -6.08 | -19.13% | 16 | 476 | 47.00% |
| SNOW240719P00190000 | 2024-05-10 12:39PM EDT | 190.00 | 36.90 | 28.85 | 29.65 | 0.00 | - | 3 | 115 | 47.01% |
| SNOW240719P00195000 | 2024-05-17 10:28AM EDT | 195.00 | 35.50 | 32.90 | 33.75 | 0.00 | - | 2 | 103 | 47.04% |
| SNOW240719P00200000 | 2024-05-07 11:14AM EDT | 200.00 | 42.45 | 37.15 | 38.00 | 0.00 | - | 25 | 149 | 46.99% |
| SNOW240719P00210000 | 2024-05-17 2:11PM EDT | 210.00 | 49.45 | 46.20 | 46.95 | 0.00 | - | 2 | 154 | 47.22% |
| SNOW240719P00220000 | 2024-05-20 11:17AM EDT | 220.00 | 56.53 | 54.00 | 56.65 | -8.90 | -13.60% | 1 | 10 | 50.90% |
| SNOW240719P00230000 | 2024-05-20 10:34AM EDT | 230.00 | 65.82 | 65.15 | 66.35 | -17.18 | -20.70% | 1 | 0 | 53.52% |
| SNOW240719P00240000 | 2024-03-04 4:45PM EDT | 240.00 | 64.05 | 85.10 | 88.40 | 0.00 | - | 7 | 7 | 118.03% |
| SNOW240719P00250000 | 2024-03-07 4:58PM EDT | 250.00 | 82.10 | 94.50 | 97.70 | 0.00 | - | 2 | 0 | 121.56% |
| SNOW240719P00260000 | 2024-02-29 12:20PM EDT | 260.00 | 75.66 | 95.85 | 100.00 | 0.00 | - | 1 | 0 | 82.40% |
| SNOW240719P00270000 | 2024-02-29 4:26PM EDT | 270.00 | 82.15 | 106.20 | 109.65 | 0.00 | - | - | 0 | 87.09% |
| SNOW240719P00280000 | 2024-03-05 1:33PM EDT | 280.00 | 110.40 | 126.80 | 130.55 | 0.00 | - | 1 | 0 | 150.12% |
| SNOW240719P00290000 | 2024-03-06 10:45AM EDT | 290.00 | 121.10 | 133.80 | 137.45 | 0.00 | - | 1 | 0 | 141.21% |
| SNOW240719P00300000 | 2024-02-29 10:48AM EDT | 300.00 | 115.00 | 136.30 | 139.70 | 0.00 | - | 1 | 0 | 100.39% |
| SNOW240719P00310000 | 2024-02-26 1:01PM EDT | 310.00 | 82.20 | 148.80 | 152.45 | 0.00 | - | 2 | 0 | 123.17% |
| SNOW240719P00320000 | 2024-03-07 4:31PM EDT | 320.00 | 151.62 | 164.60 | 167.90 | 0.00 | - | 6 | 0 | 157.85% |
| SNOW240719P00330000 | 2024-03-08 2:38PM EDT | 330.00 | 167.95 | 174.50 | 177.60 | 0.00 | - | 3 | 0 | 161.01% |
| SNOW240719P00340000 | 2024-03-04 4:38PM EDT | 340.00 | 161.29 | 185.10 | 188.55 | 0.00 | - | 4 | 0 | 168.77% |
