La bourse ferme dans 6 h 25 min
CAC 40
8 131,26 -64,70 (-0,79 %) Euro Stoxx 50
5 044,91 -29,43 (-0,58 %) Dow Jones
39 806,77 -196,82 (-0,49 %) EUR/USD
1,0871 +0,0009 (+0,09 %) Gold future
2 422,60 -15,90 (-0,65 %) Bitcoin EUR
65 222,28 +3 791,14 (+6,17 %)
Snowflake Inc. (SNOW)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240920C00080000 | 2024-03-25 12:09PM EDT | 80.00 | 80.50 | 76.25 | 78.10 | 0.00 | - | 1 | 1 | 0.00% |
| SNOW240920C00100000 | 2024-05-20 10:35AM EDT | 100.00 | 68.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SNOW240920C00105000 | 2024-05-15 3:43PM EDT | 105.00 | 63.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SNOW240920C00110000 | 2024-05-13 11:57AM EDT | 110.00 | 54.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW240920C00115000 | 2024-05-15 9:33AM EDT | 115.00 | 52.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240920C00120000 | 2024-05-06 2:25PM EDT | 120.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240920C00125000 | 2024-05-16 10:36AM EDT | 125.00 | 46.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW240920C00130000 | 2024-05-20 2:19PM EDT | 130.00 | 41.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW240920C00135000 | 2024-05-17 2:23PM EDT | 135.00 | 35.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW240920C00140000 | 2024-05-15 11:13AM EDT | 140.00 | 32.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240920C00145000 | 2024-05-17 1:42PM EDT | 145.00 | 29.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SNOW240920C00150000 | 2024-05-20 12:17PM EDT | 150.00 | 27.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SNOW240920C00155000 | 2024-05-17 1:42PM EDT | 155.00 | 23.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW240920C00160000 | 2024-05-20 3:28PM EDT | 160.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SNOW240920C00165000 | 2024-05-20 3:59PM EDT | 165.00 | 19.88 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.10% |
| SNOW240920C00170000 | 2024-05-20 2:59PM EDT | 170.00 | 17.55 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| SNOW240920C00175000 | 2024-05-20 2:44PM EDT | 175.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| SNOW240920C00180000 | 2024-05-20 2:15PM EDT | 180.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 3.13% |
| SNOW240920C00185000 | 2024-05-20 3:16PM EDT | 185.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| SNOW240920C00190000 | 2024-05-20 3:59PM EDT | 190.00 | 10.54 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| SNOW240920C00195000 | 2024-05-20 10:11AM EDT | 195.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SNOW240920C00200000 | 2024-05-20 3:59PM EDT | 200.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 6.25% |
| SNOW240920C00210000 | 2024-05-20 12:49PM EDT | 210.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| SNOW240920C00220000 | 2024-05-20 1:06PM EDT | 220.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| SNOW240920C00230000 | 2024-05-20 3:59PM EDT | 230.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| SNOW240920C00240000 | 2024-05-20 3:46PM EDT | 240.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| SNOW240920C00250000 | 2024-05-20 2:11PM EDT | 250.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SNOW240920C00260000 | 2024-05-20 12:38PM EDT | 260.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SNOW240920C00270000 | 2024-05-20 3:14PM EDT | 270.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SNOW240920C00280000 | 2024-05-20 2:36PM EDT | 280.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SNOW240920C00290000 | 2024-05-15 1:10PM EDT | 290.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SNOW240920C00300000 | 2024-05-20 1:02PM EDT | 300.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| SNOW240920C00310000 | 2024-05-02 12:04PM EDT | 310.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SNOW240920C00320000 | 2024-05-13 2:42PM EDT | 320.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SNOW240920C00330000 | 2024-05-14 1:34PM EDT | 330.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SNOW240920C00340000 | 2024-05-17 10:22AM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240920P00075000 | 2024-05-15 3:52PM EDT | 75.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SNOW240920P00080000 | 2024-04-03 11:55AM EDT | 80.00 | 0.72 | 0.25 | 0.72 | 0.00 | - | 1 | 1 | 65.72% |
| SNOW240920P00085000 | 2024-05-16 11:00AM EDT | 85.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SNOW240920P00090000 | 2024-05-10 1:23PM EDT | 90.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SNOW240920P00095000 | 2024-05-20 1:52PM EDT | 95.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SNOW240920P00100000 | 2024-05-16 1:54PM EDT | 100.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SNOW240920P00105000 | 2024-05-20 2:18PM EDT | 105.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| SNOW240920P00110000 | 2024-05-20 1:27PM EDT | 110.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SNOW240920P00115000 | 2024-05-20 10:15AM EDT | 115.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SNOW240920P00120000 | 2024-05-20 10:24AM EDT | 120.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SNOW240920P00125000 | 2024-05-20 9:58AM EDT | 125.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SNOW240920P00130000 | 2024-05-20 12:51PM EDT | 130.00 | 4.54 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| SNOW240920P00135000 | 2024-05-20 2:36PM EDT | 135.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| SNOW240920P00140000 | 2024-05-20 12:49PM EDT | 140.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| SNOW240920P00145000 | 2024-05-20 12:41PM EDT | 145.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| SNOW240920P00150000 | 2024-05-20 12:56PM EDT | 150.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SNOW240920P00155000 | 2024-05-20 12:02PM EDT | 155.00 | 12.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SNOW240920P00160000 | 2024-05-20 3:54PM EDT | 160.00 | 14.71 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| SNOW240920P00165000 | 2024-05-20 1:26PM EDT | 165.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| SNOW240920P00170000 | 2024-05-20 12:49PM EDT | 170.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SNOW240920P00175000 | 2024-05-20 3:55PM EDT | 175.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SNOW240920P00180000 | 2024-05-20 3:35PM EDT | 180.00 | 25.85 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.00% |
| SNOW240920P00185000 | 2024-05-20 9:39AM EDT | 185.00 | 29.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW240920P00190000 | 2024-05-20 9:39AM EDT | 190.00 | 33.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW240920P00195000 | 2024-05-09 1:25PM EDT | 195.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 0.00% |
| SNOW240920P00200000 | 2024-05-03 11:05AM EDT | 200.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW240920P00210000 | 2024-05-15 9:54AM EDT | 210.00 | 53.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SNOW240920P00220000 | 2024-04-19 2:55PM EDT | 220.00 | 74.95 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| SNOW240920P00230000 | 2024-05-03 3:12PM EDT | 230.00 | 71.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SNOW240920P00240000 | 2024-04-09 2:34PM EDT | 240.00 | 86.05 | 83.30 | 85.60 | 0.00 | - | 1 | 0 | 75.26% |
| SNOW240920P00250000 | 2024-03-11 9:38AM EDT | 250.00 | 89.00 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 0.00% |
| SNOW240920P00260000 | 2024-03-04 11:15AM EDT | 260.00 | 82.02 | 104.80 | 109.05 | 0.00 | - | 60 | 0 | 91.68% |
| SNOW240920P00270000 | 2024-02-22 1:34PM EDT | 270.00 | 56.86 | 108.95 | 113.10 | 0.00 | - | 1 | 0 | 75.07% |
| SNOW240920P00290000 | 2024-01-08 2:20PM EDT | 290.00 | 95.21 | 76.35 | 77.55 | 0.00 | - | - | 1 | 0.00% |
| SNOW240920P00300000 | 2024-02-29 11:48AM EDT | 300.00 | 115.00 | 136.20 | 139.50 | 0.00 | - | 1 | 0 | 69.26% |
| SNOW240920P00310000 | 2024-02-16 12:06PM EDT | 310.00 | 84.75 | 150.20 | 155.10 | 0.00 | - | 1 | 0 | 94.35% |
| SNOW240920P00320000 | 2024-02-13 4:21PM EDT | 320.00 | 98.10 | 159.70 | 163.60 | 0.00 | - | - | 0 | 93.23% |
| SNOW240920P00330000 | 2024-02-27 4:12PM EDT | 330.00 | 100.05 | 166.00 | 169.40 | 0.00 | - | - | 0 | 75.96% |
| SNOW240920P00340000 | 2024-03-11 3:56PM EDT | 340.00 | 178.10 | 185.00 | 188.60 | 0.00 | - | 7 | 0 | 117.81% |
