Marchés français ouverture 30 min
Dow Jones
39 806,77 -196,82 (-0,49 %) Nasdaq
16 794,88 +108,91 (+0,65 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0866 +0,0005 (+0,04 %) HANG SENG
19 215,35 -420,87 (-2,14 %) Bitcoin EUR
65 577,80 +3 831,83 (+6,21 %)
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’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240816C00095000 | 2024-02-29 3:37PM EDT | 95.00 | 95.98 | 68.25 | 72.00 | 0.00 | - | - | 7 | 57.62% |
| SNOW240816C00100000 | 2024-05-13 3:31PM EDT | 100.00 | 62.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240816C00105000 | 2024-03-28 12:32PM EDT | 105.00 | 61.65 | 55.35 | 57.35 | 0.00 | - | 14 | 17 | 0.00% |
| SNOW240816C00110000 | 2024-04-30 12:37PM EDT | 110.00 | 49.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SNOW240816C00115000 | 2024-04-23 11:16AM EDT | 115.00 | 40.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW240816C00120000 | 2024-05-17 11:14AM EDT | 120.00 | 46.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW240816C00125000 | 2024-05-17 11:13AM EDT | 125.00 | 42.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240816C00130000 | 2024-05-14 11:02AM EDT | 130.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SNOW240816C00135000 | 2024-05-17 11:23AM EDT | 135.00 | 34.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SNOW240816C00140000 | 2024-05-20 1:10PM EDT | 140.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW240816C00145000 | 2024-05-17 11:39AM EDT | 145.00 | 27.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW240816C00150000 | 2024-05-20 9:31AM EDT | 150.00 | 23.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240816C00155000 | 2024-05-20 1:14PM EDT | 155.00 | 21.68 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SNOW240816C00160000 | 2024-05-20 3:54PM EDT | 160.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 410 | 0 | 0.00% |
| SNOW240816C00165000 | 2024-05-20 1:27PM EDT | 165.00 | 16.18 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.10% |
| SNOW240816C00170000 | 2024-05-20 3:41PM EDT | 170.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 1.56% |
| SNOW240816C00175000 | 2024-05-20 3:59PM EDT | 175.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 3.13% |
| SNOW240816C00180000 | 2024-05-20 3:59PM EDT | 180.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 3.13% |
| SNOW240816C00185000 | 2024-05-20 3:08PM EDT | 185.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 6.25% |
| SNOW240816C00190000 | 2024-05-20 3:43PM EDT | 190.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| SNOW240816C00195000 | 2024-05-20 3:43PM EDT | 195.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SNOW240816C00200000 | 2024-05-20 3:42PM EDT | 200.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| SNOW240816C00210000 | 2024-05-20 3:32PM EDT | 210.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SNOW240816C00220000 | 2024-05-20 3:55PM EDT | 220.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SNOW240816C00230000 | 2024-05-20 1:58PM EDT | 230.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SNOW240816C00240000 | 2024-05-20 2:34PM EDT | 240.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| SNOW240816C00250000 | 2024-05-20 2:52PM EDT | 250.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SNOW240816C00260000 | 2024-05-17 9:45AM EDT | 260.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SNOW240816C00270000 | 2024-05-13 12:24PM EDT | 270.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SNOW240816C00280000 | 2024-05-16 3:32PM EDT | 280.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SNOW240816C00290000 | 2024-05-17 3:38PM EDT | 290.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SNOW240816C00300000 | 2024-05-20 1:25PM EDT | 300.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| SNOW240816C00310000 | 2024-05-08 2:26PM EDT | 310.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SNOW240816C00320000 | 2024-05-20 3:01PM EDT | 320.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| SNOW240816C00330000 | 2024-05-14 10:59AM EDT | 330.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SNOW240816C00340000 | 2024-05-15 1:37PM EDT | 340.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240816P00075000 | 2024-04-23 2:50PM EDT | 75.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SNOW240816P00080000 | 2024-04-15 1:33PM EDT | 80.00 | 0.39 | 0.07 | 0.33 | 0.00 | - | - | 1 | 67.77% |
| SNOW240816P00085000 | 2024-05-16 12:37PM EDT | 85.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SNOW240816P00090000 | 2024-05-17 9:30AM EDT | 90.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SNOW240816P00095000 | 2024-03-20 10:04AM EDT | 95.00 | 0.95 | 1.21 | 1.30 | 0.00 | - | 1 | 41 | 73.80% |
| SNOW240816P00100000 | 2024-05-16 3:19PM EDT | 100.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SNOW240816P00105000 | 2024-05-20 12:38PM EDT | 105.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SNOW240816P00110000 | 2024-05-20 10:52AM EDT | 110.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SNOW240816P00115000 | 2024-05-20 3:16PM EDT | 115.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| SNOW240816P00120000 | 2024-05-20 3:30PM EDT | 120.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| SNOW240816P00125000 | 2024-05-20 9:47AM EDT | 125.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SNOW240816P00130000 | 2024-05-20 1:31PM EDT | 130.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SNOW240816P00135000 | 2024-05-20 2:10PM EDT | 135.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| SNOW240816P00140000 | 2024-05-20 2:36PM EDT | 140.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 522 | 0 | 6.25% |
| SNOW240816P00145000 | 2024-05-20 2:30PM EDT | 145.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| SNOW240816P00150000 | 2024-05-20 1:26PM EDT | 150.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| SNOW240816P00155000 | 2024-05-20 3:46PM EDT | 155.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 3.13% |
| SNOW240816P00160000 | 2024-05-20 3:01PM EDT | 160.00 | 11.93 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 1.56% |
| SNOW240816P00165000 | 2024-05-20 3:54PM EDT | 165.00 | 14.18 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| SNOW240816P00170000 | 2024-05-20 2:20PM EDT | 170.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| SNOW240816P00175000 | 2024-05-20 11:13AM EDT | 175.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SNOW240816P00180000 | 2024-05-20 11:59AM EDT | 180.00 | 23.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SNOW240816P00185000 | 2024-04-23 2:15PM EDT | 185.00 | 37.18 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SNOW240816P00190000 | 2024-05-16 12:17PM EDT | 190.00 | 31.25 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SNOW240816P00195000 | 2024-04-26 10:01AM EDT | 195.00 | 40.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240816P00200000 | 2024-05-15 1:46PM EDT | 200.00 | 40.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SNOW240816P00210000 | 2024-05-09 9:39AM EDT | 210.00 | 54.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SNOW240816P00220000 | 2024-04-26 9:38AM EDT | 220.00 | 64.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240816P00230000 | 2024-05-06 2:36PM EDT | 230.00 | 68.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240816P00240000 | 2024-03-05 3:37PM EDT | 240.00 | 73.40 | 87.40 | 90.15 | 0.00 | - | 1 | 2 | 104.61% |
| SNOW240816P00250000 | 2024-02-29 10:40AM EDT | 250.00 | 66.35 | 86.00 | 89.85 | 0.00 | - | 1 | 0 | 63.94% |
| SNOW240816P00260000 | 2024-02-28 2:36PM EDT | 260.00 | 43.80 | 96.80 | 100.15 | 0.00 | - | 1 | 0 | 71.39% |
| SNOW240816P00270000 | 2024-02-27 2:24PM EDT | 270.00 | 50.10 | 106.05 | 109.70 | 0.00 | - | 4 | 0 | 71.59% |
| SNOW240816P00280000 | 2024-03-06 3:33PM EDT | 280.00 | 112.80 | 124.35 | 127.85 | 0.00 | - | 24 | 0 | 114.33% |
| SNOW240816P00290000 | 2023-12-22 12:22PM EDT | 290.00 | 94.50 | 87.20 | 88.10 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW240816P00320000 | 2024-03-07 4:31PM EDT | 320.00 | 151.58 | 164.35 | 167.85 | 0.00 | - | 10 | 0 | 129.74% |
| SNOW240816P00330000 | 2024-03-06 3:29PM EDT | 330.00 | 167.65 | 174.75 | 177.80 | 0.00 | - | 14 | 0 | 133.87% |
| SNOW240816P00340000 | 2024-03-11 3:56PM EDT | 340.00 | 178.12 | 185.10 | 188.40 | 0.00 | - | 7 | 0 | 139.08% |
