Marchés français ouverture 3 h 7 min
Dow Jones
39 118,86 -45,24 (-0,12 %) Nasdaq
17 732,60 -126,10 (-0,71 %) Nikkei 225
39 722,10 +139,02 (+0,35 %) EUR/USD
1,0755 +0,0039 (+0,37 %) HANG SENG
17 718,61 +2,11 (+0,01 %) Bitcoin EUR
58 931,86 +2 374,88 (+4,20 %)
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’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW241018C00070000 | 2024-06-28 10:09AM EDT | 70.00 | 66.92 | 64.30 | 68.75 | +66.92 | - | 5 | 5 | 82.76% |
| SNOW241018C00095000 | 2024-06-28 10:09AM EDT | 95.00 | 43.50 | 42.55 | 43.70 | +5.90 | +15.69% | 20 | 5 | 62.37% |
| SNOW241018C00100000 | 2024-06-28 2:09PM EDT | 100.00 | 39.00 | 38.20 | 39.15 | +1.32 | +3.50% | 2 | 14 | 59.16% |
| SNOW241018C00105000 | 2024-06-26 12:50PM EDT | 105.00 | 29.45 | 33.95 | 35.10 | 0.00 | - | 3 | 11 | 57.14% |
| SNOW241018C00110000 | 2024-06-27 10:52AM EDT | 110.00 | 28.35 | 30.00 | 31.15 | 0.00 | - | 4 | 28 | 55.40% |
| SNOW241018C00115000 | 2024-06-28 9:36AM EDT | 115.00 | 26.87 | 26.25 | 27.25 | +7.47 | +38.51% | 1 | 27 | 53.43% |
| SNOW241018C00120000 | 2024-06-28 1:52PM EDT | 120.00 | 23.35 | 21.25 | 23.95 | +1.55 | +7.11% | 9 | 410 | 54.79% |
| SNOW241018C00125000 | 2024-06-28 12:59PM EDT | 125.00 | 19.90 | 19.85 | 20.45 | +0.90 | +4.74% | 10 | 209 | 51.28% |
| SNOW241018C00130000 | 2024-06-28 3:20PM EDT | 130.00 | 17.25 | 16.75 | 17.50 | +0.75 | +4.55% | 114 | 519 | 51.21% |
| SNOW241018C00135000 | 2024-06-28 3:30PM EDT | 135.00 | 14.65 | 14.65 | 14.85 | +0.65 | +4.64% | 314 | 595 | 50.21% |
| SNOW241018C00140000 | 2024-06-28 1:23PM EDT | 140.00 | 12.40 | 12.40 | 12.60 | +1.10 | +9.73% | 7 | 330 | 49.71% |
| SNOW241018C00145000 | 2024-06-28 3:57PM EDT | 145.00 | 10.60 | 10.45 | 10.65 | +0.81 | +8.27% | 29 | 28 | 49.37% |
| SNOW241018C00150000 | 2024-06-28 3:54PM EDT | 150.00 | 8.75 | 8.70 | 9.25 | +0.65 | +8.02% | 30 | 610 | 50.12% |
| SNOW241018C00155000 | 2024-06-28 12:28PM EDT | 155.00 | 7.03 | 7.25 | 7.80 | +0.35 | +5.24% | 9 | 106 | 49.96% |
| SNOW241018C00160000 | 2024-06-28 3:01PM EDT | 160.00 | 6.20 | 6.00 | 6.40 | +0.45 | +7.83% | 9 | 276 | 49.27% |
| SNOW241018C00165000 | 2024-06-28 1:42PM EDT | 165.00 | 5.04 | 4.55 | 5.15 | +0.24 | +5.00% | 5 | 113 | 48.39% |
| SNOW241018C00170000 | 2024-06-28 11:29AM EDT | 170.00 | 3.91 | 4.05 | 4.25 | +0.17 | +4.55% | 5 | 138 | 48.24% |
| SNOW241018C00175000 | 2024-06-28 2:50PM EDT | 175.00 | 3.50 | 3.35 | 3.50 | +0.45 | +14.75% | 11 | 81 | 48.13% |
| SNOW241018C00180000 | 2024-06-28 3:18PM EDT | 180.00 | 2.79 | 2.45 | 2.92 | +0.10 | +3.72% | 5 | 216 | 48.29% |
| SNOW241018C00185000 | 2024-06-28 3:18PM EDT | 185.00 | 2.26 | 1.97 | 2.64 | +0.05 | +2.26% | 72 | 31 | 49.65% |
| SNOW241018C00190000 | 2024-06-27 12:29PM EDT | 190.00 | 1.89 | 1.55 | 2.27 | 0.00 | - | 5 | 8 | 50.16% |
| SNOW241018C00195000 | 2024-06-28 2:24PM EDT | 195.00 | 1.53 | 0.93 | 1.67 | +0.01 | +0.66% | 1 | 112 | 48.65% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW241018P00065000 | 2024-06-24 12:38PM EDT | 65.00 | 0.22 | 0.04 | 0.40 | 0.00 | - | 1 | 25 | 63.97% |
| SNOW241018P00075000 | 2024-06-18 1:54PM EDT | 75.00 | 0.40 | 0.11 | 0.53 | 0.00 | - | - | 20 | 55.81% |
| SNOW241018P00080000 | 2024-06-17 9:30AM EDT | 80.00 | 0.79 | 0.19 | 0.65 | 0.00 | - | - | 1 | 52.83% |
| SNOW241018P00085000 | 2024-06-28 3:01PM EDT | 85.00 | 0.56 | 0.26 | 0.80 | -0.32 | -36.36% | 21 | 22 | 54.00% |
| SNOW241018P00090000 | 2024-06-27 3:59PM EDT | 90.00 | 0.87 | 0.71 | 1.10 | 0.00 | - | 21 | 97 | 52.12% |
| SNOW241018P00095000 | 2024-06-28 12:35PM EDT | 95.00 | 1.23 | 1.16 | 1.24 | -0.11 | -8.21% | 2 | 109 | 47.90% |
| SNOW241018P00100000 | 2024-06-26 9:30AM EDT | 100.00 | 3.06 | 1.60 | 1.91 | 0.00 | - | 9 | 91 | 47.90% |
| SNOW241018P00105000 | 2024-06-28 3:18PM EDT | 105.00 | 2.57 | 2.38 | 2.51 | -0.91 | -26.15% | 20 | 119 | 46.05% |
| SNOW241018P00110000 | 2024-06-28 10:12AM EDT | 110.00 | 3.32 | 3.30 | 3.75 | -0.23 | -6.48% | 10 | 361 | 46.81% |
| SNOW241018P00115000 | 2024-06-28 2:44PM EDT | 115.00 | 4.55 | 4.50 | 5.00 | -0.35 | -7.14% | 15 | 167 | 46.14% |
| SNOW241018P00120000 | 2024-06-28 12:27PM EDT | 120.00 | 6.21 | 6.00 | 6.15 | -2.24 | -26.51% | 36 | 470 | 43.99% |
| SNOW241018P00125000 | 2024-06-28 12:06PM EDT | 125.00 | 8.05 | 7.80 | 7.95 | -0.02 | -0.25% | 1 | 259 | 43.47% |
| SNOW241018P00130000 | 2024-06-27 1:33PM EDT | 130.00 | 10.40 | 9.90 | 10.05 | 0.00 | - | 53 | 209 | 42.93% |
| SNOW241018P00135000 | 2024-06-28 12:28PM EDT | 135.00 | 12.62 | 12.30 | 12.50 | -0.58 | -4.39% | 3 | 272 | 42.52% |
| SNOW241018P00140000 | 2024-06-28 3:46PM EDT | 140.00 | 15.30 | 15.00 | 15.25 | -2.25 | -12.82% | 2 | 53 | 42.08% |
| SNOW241018P00145000 | 2024-06-28 1:28PM EDT | 145.00 | 18.05 | 18.00 | 18.30 | -0.40 | -2.17% | 2 | 79 | 41.64% |
| SNOW241018P00150000 | 2024-06-27 1:29PM EDT | 150.00 | 21.97 | 21.30 | 21.60 | 0.00 | - | 3 | 70 | 41.09% |
| SNOW241018P00155000 | 2024-06-28 10:36AM EDT | 155.00 | 24.73 | 24.35 | 25.50 | -3.32 | -11.84% | 2 | 3 | 41.82% |
| SNOW241018P00160000 | 2024-06-20 10:18AM EDT | 160.00 | 35.79 | 26.65 | 29.35 | 0.00 | - | - | 18 | 41.55% |
| SNOW241018P00165000 | 2024-06-17 12:29PM EDT | 165.00 | 37.60 | 32.10 | 33.35 | 0.00 | - | 5 | 5 | 41.05% |
| SNOW241018P00170000 | 2024-06-20 10:17AM EDT | 170.00 | 44.69 | 36.55 | 37.60 | 0.00 | - | 9 | 28 | 40.88% |
| SNOW241018P00180000 | 2024-06-20 9:43AM EDT | 180.00 | 53.50 | 45.15 | 48.00 | 0.00 | - | 3 | 12 | 49.22% |
| SNOW241018P00190000 | 2024-06-26 9:50AM EDT | 190.00 | 65.98 | 54.40 | 55.70 | +65.98 | - | - | 1 | 38.89% |
| SNOW241018P00195000 | 2024-06-27 2:23PM EDT | 195.00 | 61.33 | 57.95 | 62.40 | +61.33 | - | - | 1 | 54.11% |
