La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
39 973,11 +103,73 (+0,26 %) EUR/USD
1,0879 +0,0009 (+0,09 %) Gold future
2 419,20 +33,70 (+1,41 %) Bitcoin EUR
61 499,68 +1 326,93 (+2,21 %)
Snowflake Inc. (SNOW)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:26PM EDT. Marché ouvert.
Options d’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW241115C00080000 | 2024-04-10 9:51AM EDT | 80.00 | 76.30 | 79.45 | 81.45 | 0.00 | - | 1 | 2 | 0.00% |
| SNOW241115C00090000 | 2024-03-25 10:58AM EDT | 90.00 | 73.00 | 67.85 | 68.90 | 0.00 | - | 1 | 1 | 0.00% |
| SNOW241115C00095000 | 2024-05-15 9:35AM EDT | 95.00 | 71.00 | 70.85 | 72.20 | 0.00 | - | 1 | 5 | 66.19% |
| SNOW241115C00100000 | 2024-05-13 3:50PM EDT | 100.00 | 64.75 | 66.45 | 67.50 | 0.00 | - | 1 | 18 | 63.57% |
| SNOW241115C00105000 | 2024-04-16 9:30AM EDT | 105.00 | 53.16 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| SNOW241115C00110000 | 2024-05-15 2:08PM EDT | 110.00 | 59.75 | 57.70 | 58.80 | 0.00 | - | 2 | 7 | 59.55% |
| SNOW241115C00115000 | 2024-04-29 3:59PM EDT | 115.00 | 50.80 | 53.65 | 54.70 | 0.00 | - | 1 | 9 | 58.30% |
| SNOW241115C00120000 | 2024-04-10 3:10PM EDT | 120.00 | 43.60 | 45.90 | 46.65 | 0.00 | - | 7 | 38 | 43.77% |
| SNOW241115C00125000 | 2024-05-16 2:01PM EDT | 125.00 | 48.71 | 46.35 | 46.95 | 0.00 | - | 2 | 16 | 56.77% |
| SNOW241115C00130000 | 2024-05-16 11:36AM EDT | 130.00 | 45.05 | 42.60 | 43.65 | 0.00 | - | 3 | 95 | 56.10% |
| SNOW241115C00135000 | 2024-05-03 12:06PM EDT | 135.00 | 38.00 | 39.05 | 39.95 | 0.00 | - | 3 | 23 | 54.76% |
| SNOW241115C00140000 | 2024-05-17 11:10AM EDT | 140.00 | 36.07 | 35.80 | 36.75 | +0.27 | +0.75% | 3 | 22 | 54.13% |
| SNOW241115C00145000 | 2024-05-17 3:08PM EDT | 145.00 | 32.90 | 32.65 | 33.15 | +0.50 | +1.54% | 139 | 26 | 52.75% |
| SNOW241115C00150000 | 2024-05-17 10:44AM EDT | 150.00 | 29.85 | 29.50 | 30.20 | -1.65 | -5.24% | 3 | 77 | 51.83% |
| SNOW241115C00155000 | 2024-05-17 10:48AM EDT | 155.00 | 27.15 | 27.10 | 27.45 | -1.20 | -4.23% | 12 | 116 | 51.65% |
| SNOW241115C00160000 | 2024-05-16 2:50PM EDT | 160.00 | 26.35 | 24.45 | 24.80 | 0.00 | - | 1 | 160 | 50.92% |
| SNOW241115C00165000 | 2024-05-17 2:43PM EDT | 165.00 | 21.75 | 22.10 | 22.40 | -2.15 | -9.00% | 18 | 262 | 50.45% |
| SNOW241115C00170000 | 2024-05-16 3:40PM EDT | 170.00 | 22.13 | 19.90 | 20.20 | 0.00 | - | 61 | 227 | 50.00% |
| SNOW241115C00175000 | 2024-05-17 1:12PM EDT | 175.00 | 18.10 | 17.85 | 18.15 | -1.35 | -6.94% | 12 | 268 | 49.87% |
| SNOW241115C00180000 | 2024-05-17 1:12PM EDT | 180.00 | 16.25 | 16.05 | 16.30 | -1.30 | -7.41% | 6 | 343 | 49.52% |
| SNOW241115C00185000 | 2024-05-17 1:43PM EDT | 185.00 | 14.45 | 14.30 | 14.65 | -1.70 | -10.53% | 2 | 263 | 49.30% |
| SNOW241115C00190000 | 2024-05-17 1:35PM EDT | 190.00 | 12.90 | 12.80 | 13.10 | -1.20 | -8.51% | 5 | 119 | 48.98% |
| SNOW241115C00195000 | 2024-05-17 1:29PM EDT | 195.00 | 11.60 | 11.45 | 11.75 | -1.40 | -10.77% | 2 | 49 | 48.83% |
| SNOW241115C00200000 | 2024-05-17 2:36PM EDT | 200.00 | 9.90 | 10.10 | 10.45 | -1.70 | -14.66% | 30 | 125 | 48.52% |
| SNOW241115C00210000 | 2024-05-15 3:49PM EDT | 210.00 | 9.08 | 8.05 | 8.70 | 0.00 | - | 4 | 104 | 49.17% |
| SNOW241115C00220000 | 2024-05-17 1:02PM EDT | 220.00 | 6.55 | 6.35 | 6.60 | +0.20 | +3.15% | 1 | 129 | 47.96% |
| SNOW241115C00230000 | 2024-05-13 9:41AM EDT | 230.00 | 4.74 | 4.95 | 5.25 | 0.00 | - | 35 | 191 | 47.86% |
| SNOW241115C00240000 | 2024-05-10 2:30PM EDT | 240.00 | 3.30 | 3.95 | 4.20 | 0.00 | - | 30 | 145 | 47.89% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW241115P00075000 | 2024-04-22 9:30AM EDT | 75.00 | 1.00 | 0.24 | 0.75 | 0.00 | - | - | 1 | 57.76% |
| SNOW241115P00080000 | 2024-05-01 2:43PM EDT | 80.00 | 0.96 | 0.38 | 0.92 | 0.00 | - | 1 | 5 | 56.08% |
| SNOW241115P00085000 | 2024-05-01 2:43PM EDT | 85.00 | 1.26 | 0.58 | 1.12 | 0.00 | - | 1 | 5 | 54.57% |
| SNOW241115P00090000 | 2024-04-29 3:59PM EDT | 90.00 | 1.63 | 0.84 | 1.37 | 0.00 | - | 3 | 34 | 53.20% |
| SNOW241115P00095000 | 2024-05-17 1:58PM EDT | 95.00 | 1.40 | 1.17 | 1.45 | -0.98 | -41.18% | 2 | 5 | 50.94% |
| SNOW241115P00100000 | 2024-05-07 12:02PM EDT | 100.00 | 2.34 | 1.68 | 2.01 | 0.00 | - | 4 | 48 | 50.94% |
| SNOW241115P00105000 | 2024-05-13 1:00PM EDT | 105.00 | 2.62 | 2.17 | 2.58 | 0.00 | - | 1 | 236 | 50.11% |
| SNOW241115P00110000 | 2024-05-17 2:22PM EDT | 110.00 | 2.96 | 2.77 | 2.91 | -0.14 | -4.52% | 16 | 247 | 48.77% |
| SNOW241115P00115000 | 2024-05-02 3:43PM EDT | 115.00 | 5.05 | 3.50 | 3.70 | 0.00 | - | 4 | 429 | 48.21% |
| SNOW241115P00120000 | 2024-05-17 12:29PM EDT | 120.00 | 4.38 | 4.35 | 4.55 | -0.12 | -2.67% | 21 | 506 | 47.33% |
| SNOW241115P00125000 | 2024-05-16 10:38AM EDT | 125.00 | 5.50 | 5.40 | 5.60 | 0.00 | - | 10 | 730 | 46.69% |
| SNOW241115P00130000 | 2024-05-17 1:58PM EDT | 130.00 | 6.80 | 6.60 | 6.85 | 0.00 | - | 22 | 872 | 46.19% |
| SNOW241115P00135000 | 2024-05-17 2:05PM EDT | 135.00 | 8.25 | 7.95 | 8.30 | -2.05 | -19.90% | 1 | 113 | 45.77% |
| SNOW241115P00140000 | 2024-05-16 9:41AM EDT | 140.00 | 10.05 | 9.55 | 10.15 | 0.00 | - | 4 | 52 | 45.92% |
| SNOW241115P00145000 | 2024-05-16 9:35AM EDT | 145.00 | 11.50 | 11.40 | 11.60 | 0.00 | - | 1 | 26 | 44.54% |
| SNOW241115P00150000 | 2024-05-17 2:24PM EDT | 150.00 | 13.80 | 13.30 | 13.55 | -0.20 | -1.43% | 3 | 1,225 | 43.98% |
| SNOW241115P00155000 | 2024-05-17 2:10PM EDT | 155.00 | 15.90 | 15.45 | 15.75 | -1.15 | -6.74% | 2 | 45 | 43.56% |
| SNOW241115P00160000 | 2024-05-17 2:25PM EDT | 160.00 | 18.46 | 17.90 | 18.15 | +1.26 | +7.33% | 2 | 193 | 43.15% |
| SNOW241115P00165000 | 2024-05-16 11:37AM EDT | 165.00 | 20.30 | 20.40 | 20.85 | +0.25 | +1.25% | 1 | 142 | 42.97% |
| SNOW241115P00170000 | 2024-05-16 1:22PM EDT | 170.00 | 22.97 | 23.15 | 23.65 | 0.00 | - | 2 | 127 | 42.58% |
| SNOW241115P00175000 | 2024-05-15 11:02AM EDT | 175.00 | 27.30 | 26.10 | 26.55 | 0.00 | - | 4 | 20 | 42.01% |
| SNOW241115P00180000 | 2024-05-16 2:41PM EDT | 180.00 | 28.45 | 29.20 | 29.60 | 0.00 | - | 69 | 96 | 41.36% |
| SNOW241115P00195000 | 2024-04-05 1:35PM EDT | 195.00 | 46.45 | 42.30 | 44.00 | 0.00 | - | 2 | 2 | 49.38% |
| SNOW241115P00200000 | 2024-05-07 2:40PM EDT | 200.00 | 47.53 | 43.50 | 44.45 | 0.00 | - | 2 | 10 | 41.14% |
| SNOW241115P00210000 | 2024-05-10 3:27PM EDT | 210.00 | 56.85 | 51.25 | 52.25 | 0.00 | - | 2 | 3 | 39.87% |
