Marchés français ouverture 5 h 25 min
Dow Jones
39 806,77 -196,82 (-0,49 %) Nasdaq
16 794,88 +108,91 (+0,65 %) Nikkei 225
39 156,15 +86,47 (+0,22 %) EUR/USD
1,0861 0,0000 (-0,00 %) HANG SENG
19 636,22 0,00 (0,00 %) Bitcoin EUR
65 362,14 +4 501,46 (+7,40 %)
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’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW241220C00080000 | 2024-05-03 10:03AM EDT | 80.00 | 83.26 | 87.50 | 89.10 | 0.00 | - | 1 | 1 | 77.11% |
| SNOW241220C00085000 | 2024-04-17 10:22AM EDT | 85.00 | 70.10 | 80.10 | 81.90 | 0.00 | - | - | 1 | 54.98% |
| SNOW241220C00090000 | 2024-05-15 3:51PM EDT | 90.00 | 79.50 | 78.35 | 79.90 | 0.00 | - | 40 | 54 | 71.08% |
| SNOW241220C00095000 | 2024-03-05 12:57PM EDT | 95.00 | 80.71 | 61.75 | 64.40 | 0.00 | - | - | 3 | 0.00% |
| SNOW241220C00100000 | 2024-05-16 12:26PM EDT | 100.00 | 70.23 | 69.55 | 71.10 | 0.00 | - | 1 | 13 | 66.53% |
| SNOW241220C00105000 | 2024-04-19 9:44AM EDT | 105.00 | 53.97 | 62.70 | 64.25 | 0.00 | - | 1 | 2 | 53.70% |
| SNOW241220C00110000 | 2024-04-23 3:25PM EDT | 110.00 | 51.70 | 61.25 | 62.70 | 0.00 | - | 1 | 6 | 63.06% |
| SNOW241220C00115000 | 2024-05-16 1:26PM EDT | 115.00 | 58.05 | 57.75 | 58.70 | 0.00 | - | 1 | 8 | 62.38% |
| SNOW241220C00120000 | 2024-05-17 12:17PM EDT | 120.00 | 53.30 | 53.85 | 54.55 | 0.00 | - | 4 | 389 | 60.51% |
| SNOW241220C00125000 | 2024-05-16 1:44PM EDT | 125.00 | 50.45 | 50.05 | 51.20 | 0.00 | - | 3 | 15 | 59.72% |
| SNOW241220C00130000 | 2024-05-15 12:52PM EDT | 130.00 | 46.05 | 46.25 | 47.55 | 0.00 | - | 5 | 46 | 58.21% |
| SNOW241220C00135000 | 2024-05-17 11:13AM EDT | 135.00 | 42.25 | 43.10 | 43.80 | 0.00 | - | 1 | 8 | 57.15% |
| SNOW241220C00140000 | 2024-05-16 10:02AM EDT | 140.00 | 40.20 | 39.65 | 40.60 | 0.00 | - | 2 | 32 | 56.11% |
| SNOW241220C00145000 | 2024-05-15 11:13AM EDT | 145.00 | 35.30 | 36.85 | 37.45 | 0.00 | - | 1 | 64 | 55.59% |
| SNOW241220C00150000 | 2024-05-17 11:51AM EDT | 150.00 | 33.55 | 33.75 | 34.55 | 0.00 | - | 6 | 104 | 54.71% |
| SNOW241220C00155000 | 2024-05-20 12:24PM EDT | 155.00 | 31.15 | 31.25 | 31.75 | +1.40 | +4.71% | 101 | 83 | 54.29% |
| SNOW241220C00160000 | 2024-05-20 3:22PM EDT | 160.00 | 29.00 | 28.75 | 29.15 | +1.45 | +5.26% | 11 | 231 | 53.78% |
| SNOW241220C00165000 | 2024-05-20 10:56AM EDT | 165.00 | 26.10 | 26.30 | 26.70 | -1.02 | -3.76% | 55 | 393 | 53.19% |
| SNOW241220C00170000 | 2024-05-20 12:21PM EDT | 170.00 | 24.24 | 24.05 | 24.50 | +0.94 | +4.03% | 124 | 445 | 52.77% |
| SNOW241220C00175000 | 2024-05-20 9:48AM EDT | 175.00 | 21.95 | 21.40 | 22.55 | +1.00 | +4.77% | 116 | 172 | 51.94% |
| SNOW241220C00180000 | 2024-05-20 9:55AM EDT | 180.00 | 20.35 | 19.95 | 20.65 | +1.65 | +8.82% | 1 | 375 | 52.09% |
| SNOW241220C00185000 | 2024-05-20 2:23PM EDT | 185.00 | 18.18 | 18.25 | 18.75 | -0.67 | -3.55% | 17 | 417 | 51.73% |
| SNOW241220C00190000 | 2024-05-20 2:18PM EDT | 190.00 | 16.45 | 16.60 | 17.00 | +0.35 | +2.17% | 6 | 302 | 51.33% |
| SNOW241220C00195000 | 2024-05-17 12:20PM EDT | 195.00 | 14.88 | 15.05 | 15.45 | 0.00 | - | 1 | 336 | 51.00% |
| SNOW241220C00200000 | 2024-05-20 1:09PM EDT | 200.00 | 13.90 | 13.70 | 14.20 | +0.65 | +4.91% | 42 | 1,097 | 50.95% |
| SNOW241220C00210000 | 2024-05-17 12:44PM EDT | 210.00 | 10.90 | 11.20 | 11.75 | 0.00 | - | 3 | 228 | 50.46% |
| SNOW241220C00220000 | 2024-05-20 12:33PM EDT | 220.00 | 9.25 | 8.70 | 9.50 | +0.44 | +4.99% | 19 | 175 | 50.27% |
| SNOW241220C00230000 | 2024-05-20 3:23PM EDT | 230.00 | 7.50 | 7.45 | 7.80 | -0.74 | -8.98% | 3 | 469 | 49.98% |
| SNOW241220C00240000 | 2024-05-20 12:54PM EDT | 240.00 | 6.20 | 6.05 | 6.35 | +0.10 | +1.64% | 3 | 338 | 49.62% |
| SNOW241220C00250000 | 2024-05-20 9:56AM EDT | 250.00 | 5.10 | 4.90 | 5.20 | +0.30 | +6.25% | 7 | 301 | 49.44% |
| SNOW241220C00260000 | 2024-05-14 1:55PM EDT | 260.00 | 4.10 | 3.95 | 4.20 | +0.14 | +3.54% | 1 | 125 | 49.10% |
| SNOW241220C00270000 | 2024-05-15 11:25AM EDT | 270.00 | 3.26 | 3.20 | 3.40 | 0.00 | - | 99 | 108 | 48.85% |
| SNOW241220C00280000 | 2024-05-17 12:52PM EDT | 280.00 | 2.65 | 2.59 | 2.86 | 0.00 | - | 1 | 128 | 49.10% |
| SNOW241220C00290000 | 2024-05-16 10:34AM EDT | 290.00 | 2.40 | 2.11 | 2.27 | 0.00 | - | 9 | 83 | 48.67% |
| SNOW241220C00300000 | 2024-05-17 3:53PM EDT | 300.00 | 1.68 | 1.69 | 1.91 | 0.00 | - | 7 | 402 | 48.90% |
| SNOW241220C00310000 | 2024-04-26 9:49AM EDT | 310.00 | 1.55 | 1.36 | 1.54 | 0.00 | - | 6 | 237 | 48.69% |
| SNOW241220C00320000 | 2024-05-15 12:50PM EDT | 320.00 | 1.25 | 1.08 | 1.24 | 0.00 | - | 100 | 66 | 48.49% |
| SNOW241220C00330000 | 2024-05-17 3:52PM EDT | 330.00 | 0.90 | 0.78 | 1.16 | 0.00 | - | 1 | 149 | 49.60% |
| SNOW241220C00340000 | 2024-05-17 11:42AM EDT | 340.00 | 0.81 | 0.61 | 0.90 | 0.00 | - | 1 | 162 | 49.05% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW241220P00075000 | 2024-05-20 3:24PM EDT | 75.00 | 0.66 | 0.52 | 0.75 | -0.22 | -25.00% | 2 | 13 | 56.40% |
| SNOW241220P00080000 | 2024-04-19 3:29PM EDT | 80.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 25.00% |
| SNOW241220P00085000 | 2024-04-26 1:35PM EDT | 85.00 | 1.80 | 0.93 | 1.14 | 0.00 | - | 25 | 54 | 53.15% |
| SNOW241220P00090000 | 2024-05-17 10:51AM EDT | 90.00 | 1.65 | 1.40 | 1.56 | 0.00 | - | 3 | 47 | 53.17% |
| SNOW241220P00095000 | 2024-05-17 2:21PM EDT | 95.00 | 2.08 | 1.75 | 1.85 | 0.00 | - | 1 | 382 | 51.51% |
| SNOW241220P00100000 | 2024-05-15 2:22PM EDT | 100.00 | 2.52 | 2.00 | 2.40 | -0.16 | -5.97% | 1 | 314 | 50.07% |
| SNOW241220P00105000 | 2024-05-15 11:11AM EDT | 105.00 | 3.00 | 2.55 | 2.97 | -0.45 | -13.04% | 1 | 92 | 50.23% |
| SNOW241220P00110000 | 2024-05-17 1:19PM EDT | 110.00 | 4.00 | 3.50 | 3.65 | 0.00 | - | 1 | 207 | 49.29% |
| SNOW241220P00115000 | 2024-05-20 1:52PM EDT | 115.00 | 4.45 | 4.35 | 4.50 | -1.15 | -20.54% | 3 | 153 | 48.62% |
| SNOW241220P00120000 | 2024-05-20 3:41PM EDT | 120.00 | 5.43 | 5.30 | 5.55 | -0.62 | -10.25% | 9 | 964 | 48.19% |
| SNOW241220P00125000 | 2024-05-17 1:51PM EDT | 125.00 | 7.13 | 6.35 | 6.65 | 0.00 | - | 1 | 1,305 | 47.45% |
| SNOW241220P00130000 | 2024-05-17 12:20PM EDT | 130.00 | 8.40 | 7.70 | 7.95 | 0.00 | - | 1 | 766 | 46.88% |
| SNOW241220P00135000 | 2024-05-20 9:49AM EDT | 135.00 | 9.63 | 9.05 | 9.40 | -0.32 | -3.22% | 2 | 735 | 46.31% |
| SNOW241220P00140000 | 2024-05-20 2:34PM EDT | 140.00 | 11.00 | 10.75 | 11.05 | -0.55 | -4.76% | 2 | 958 | 45.83% |
| SNOW241220P00145000 | 2024-05-20 3:26PM EDT | 145.00 | 12.70 | 12.55 | 13.05 | -0.90 | -6.62% | 1 | 671 | 45.76% |
| SNOW241220P00150000 | 2024-05-16 3:43PM EDT | 150.00 | 14.63 | 14.55 | 14.95 | -0.36 | -2.40% | 1 | 407 | 45.06% |
| SNOW241220P00155000 | 2024-05-20 9:48AM EDT | 155.00 | 17.30 | 16.70 | 17.10 | -1.55 | -8.22% | 1 | 556 | 44.54% |
| SNOW241220P00160000 | 2024-05-20 10:30AM EDT | 160.00 | 19.40 | 18.65 | 19.40 | -1.28 | -6.19% | 8 | 1,204 | 43.98% |
| SNOW241220P00165000 | 2024-05-20 9:48AM EDT | 165.00 | 22.15 | 21.50 | 22.00 | -1.60 | -6.74% | 1 | 441 | 43.67% |
| SNOW241220P00170000 | 2024-05-20 12:41PM EDT | 170.00 | 24.44 | 24.15 | 24.65 | -1.01 | -3.97% | 4 | 576 | 43.12% |
| SNOW241220P00175000 | 2024-05-20 11:58AM EDT | 175.00 | 27.31 | 27.00 | 27.65 | -1.29 | -4.51% | 15 | 286 | 42.93% |
| SNOW241220P00180000 | 2024-05-16 3:07PM EDT | 180.00 | 30.66 | 29.90 | 30.70 | 0.00 | - | 2 | 251 | 42.51% |
| SNOW241220P00185000 | 2024-05-06 3:59PM EDT | 185.00 | 35.47 | 32.80 | 34.00 | 0.00 | - | 1 | 842 | 42.28% |
| SNOW241220P00190000 | 2024-05-06 11:22AM EDT | 190.00 | 40.17 | 36.40 | 37.35 | 0.00 | - | 1 | 85 | 41.84% |
| SNOW241220P00195000 | 2024-05-06 2:34PM EDT | 195.00 | 42.87 | 39.60 | 40.85 | 0.00 | - | 1 | 221 | 41.41% |
| SNOW241220P00200000 | 2024-05-20 12:57PM EDT | 200.00 | 43.96 | 43.30 | 44.35 | -0.57 | -1.28% | 1 | 182 | 40.67% |
| SNOW241220P00210000 | 2024-04-24 9:47AM EDT | 210.00 | 59.42 | 50.75 | 51.95 | 0.00 | - | 1 | 83 | 39.61% |
| SNOW241220P00220000 | 2024-04-19 12:21PM EDT | 220.00 | 75.57 | 61.35 | 63.00 | 0.00 | - | 1 | 62 | 46.22% |
| SNOW241220P00230000 | 2024-05-10 10:47AM EDT | 230.00 | 75.40 | 65.95 | 68.70 | 0.00 | - | 5 | 171 | 37.90% |
| SNOW241220P00240000 | 2024-05-10 1:13PM EDT | 240.00 | 85.25 | 76.35 | 77.70 | 0.00 | - | 10 | 113 | 37.35% |
| SNOW241220P00250000 | 2024-05-17 3:38PM EDT | 250.00 | 88.05 | 85.75 | 87.00 | 0.00 | - | 2 | 16 | 37.04% |
| SNOW241220P00260000 | 2024-05-07 10:54AM EDT | 260.00 | 101.00 | 95.20 | 96.75 | 0.00 | - | 1 | 1 | 38.25% |
| SNOW241220P00270000 | 2024-03-07 4:00PM EDT | 270.00 | 102.75 | 114.30 | 118.20 | 0.00 | - | 9 | 0 | 70.89% |
| SNOW241220P00300000 | 2024-02-28 1:31PM EDT | 300.00 | 81.00 | 136.50 | 139.75 | 0.00 | - | 1 | 0 | 53.76% |
| SNOW241220P00340000 | 2024-02-27 4:12PM EDT | 340.00 | 111.45 | 175.80 | 179.70 | 0.00 | - | - | 0 | 59.66% |
