La bourse ferme dans 7 h 35 min
CAC 40
8 154,14 -41,82 (-0,51 %) Euro Stoxx 50
5 057,08 -17,26 (-0,34 %) Dow Jones
39 806,77 -196,82 (-0,49 %) EUR/USD
1,0868 +0,0007 (+0,07 %) Gold future
2 425,40 -13,10 (-0,54 %) Bitcoin EUR
65 293,53 +3 760,65 (+6,11 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW250117C00065000 | 2024-05-07 9:39AM EDT | 65.00 | 97.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW250117C00070000 | 2024-04-03 3:15PM EDT | 70.00 | 87.30 | 92.20 | 94.00 | 0.00 | - | 2 | 81 | 0.00% |
| SNOW250117C00075000 | 2024-05-09 12:32PM EDT | 75.00 | 86.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW250117C00080000 | 2024-04-05 1:18PM EDT | 80.00 | 79.90 | 83.15 | 85.00 | 0.00 | - | 1 | 89 | 41.26% |
| SNOW250117C00085000 | 2024-04-25 12:39PM EDT | 85.00 | 72.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SNOW250117C00090000 | 2024-05-16 3:11PM EDT | 90.00 | 80.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SNOW250117C00095000 | 2024-04-22 11:21AM EDT | 95.00 | 57.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW250117C00100000 | 2024-05-20 10:44AM EDT | 100.00 | 70.59 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SNOW250117C00105000 | 2024-05-16 11:54AM EDT | 105.00 | 67.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SNOW250117C00110000 | 2024-05-16 10:52AM EDT | 110.00 | 63.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW250117C00115000 | 2024-05-20 2:28PM EDT | 115.00 | 58.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW250117C00120000 | 2024-05-16 3:49PM EDT | 120.00 | 56.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SNOW250117C00125000 | 2024-05-16 1:23PM EDT | 125.00 | 51.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SNOW250117C00130000 | 2024-05-17 11:05AM EDT | 130.00 | 46.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SNOW250117C00135000 | 2024-05-17 9:52AM EDT | 135.00 | 44.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SNOW250117C00140000 | 2024-05-20 1:57PM EDT | 140.00 | 41.35 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SNOW250117C00145000 | 2024-05-20 9:48AM EDT | 145.00 | 38.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW250117C00150000 | 2024-05-20 10:35AM EDT | 150.00 | 35.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SNOW250117C00155000 | 2024-05-16 12:09PM EDT | 155.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SNOW250117C00160000 | 2024-05-20 3:19PM EDT | 160.00 | 30.25 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| SNOW250117C00165000 | 2024-05-20 2:19PM EDT | 165.00 | 27.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.05% |
| SNOW250117C00170000 | 2024-05-20 3:54PM EDT | 170.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.78% |
| SNOW250117C00175000 | 2024-05-20 1:01PM EDT | 175.00 | 23.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SNOW250117C00180000 | 2024-05-20 3:49PM EDT | 180.00 | 21.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| SNOW250117C00185000 | 2024-05-20 3:41PM EDT | 185.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| SNOW250117C00190000 | 2024-05-20 10:53AM EDT | 190.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SNOW250117C00195000 | 2024-05-15 3:06PM EDT | 195.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| SNOW250117C00200000 | 2024-05-20 3:54PM EDT | 200.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| SNOW250117C00210000 | 2024-05-20 11:36AM EDT | 210.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SNOW250117C00220000 | 2024-05-20 12:39PM EDT | 220.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 6.25% |
| SNOW250117C00230000 | 2024-05-20 12:53PM EDT | 230.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SNOW250117C00240000 | 2024-05-20 3:08PM EDT | 240.00 | 7.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SNOW250117C00250000 | 2024-05-20 3:05PM EDT | 250.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| SNOW250117C00260000 | 2024-05-20 1:49PM EDT | 260.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SNOW250117C00270000 | 2024-05-20 11:17AM EDT | 270.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| SNOW250117C00280000 | 2024-05-20 2:39PM EDT | 280.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SNOW250117C00290000 | 2024-05-20 3:26PM EDT | 290.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SNOW250117C00300000 | 2024-05-20 11:22AM EDT | 300.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SNOW250117C00310000 | 2024-05-15 12:39PM EDT | 310.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SNOW250117C00320000 | 2024-05-15 11:20AM EDT | 320.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| SNOW250117C00330000 | 2024-05-20 2:08PM EDT | 330.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SNOW250117C00340000 | 2024-05-20 3:35PM EDT | 340.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW250117P00065000 | 2024-05-20 3:21PM EDT | 65.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| SNOW250117P00070000 | 2024-05-20 11:37AM EDT | 70.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SNOW250117P00075000 | 2024-05-20 3:24PM EDT | 75.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SNOW250117P00080000 | 2024-05-20 12:49PM EDT | 80.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SNOW250117P00085000 | 2024-05-20 12:48PM EDT | 85.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| SNOW250117P00090000 | 2024-05-20 9:59AM EDT | 90.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SNOW250117P00095000 | 2024-05-17 9:58AM EDT | 95.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SNOW250117P00100000 | 2024-05-20 12:53PM EDT | 100.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| SNOW250117P00105000 | 2024-05-20 11:08AM EDT | 105.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SNOW250117P00110000 | 2024-05-20 11:22AM EDT | 110.00 | 4.18 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| SNOW250117P00115000 | 2024-05-20 1:55PM EDT | 115.00 | 4.97 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| SNOW250117P00120000 | 2024-05-20 3:26PM EDT | 120.00 | 5.92 | 0.00 | 0.00 | 0.00 | - | 465 | 0 | 6.25% |
| SNOW250117P00125000 | 2024-05-20 2:27PM EDT | 125.00 | 7.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SNOW250117P00130000 | 2024-05-20 11:09AM EDT | 130.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SNOW250117P00135000 | 2024-05-20 2:27PM EDT | 135.00 | 10.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SNOW250117P00140000 | 2024-05-20 12:41PM EDT | 140.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SNOW250117P00145000 | 2024-05-20 3:51PM EDT | 145.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| SNOW250117P00150000 | 2024-05-20 3:15PM EDT | 150.00 | 15.53 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| SNOW250117P00155000 | 2024-05-20 12:37PM EDT | 155.00 | 17.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SNOW250117P00160000 | 2024-05-20 3:43PM EDT | 160.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| SNOW250117P00165000 | 2024-05-20 3:51PM EDT | 165.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 0.00% |
| SNOW250117P00170000 | 2024-05-20 12:03PM EDT | 170.00 | 25.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SNOW250117P00175000 | 2024-05-20 3:21PM EDT | 175.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW250117P00180000 | 2024-05-13 3:49PM EDT | 180.00 | 34.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW250117P00185000 | 2024-05-17 3:59PM EDT | 185.00 | 35.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SNOW250117P00190000 | 2024-05-14 10:26AM EDT | 190.00 | 39.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SNOW250117P00195000 | 2024-05-16 2:40PM EDT | 195.00 | 41.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SNOW250117P00200000 | 2024-05-20 1:59PM EDT | 200.00 | 44.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW250117P00210000 | 2024-04-26 9:59AM EDT | 210.00 | 58.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SNOW250117P00220000 | 2024-05-20 12:20PM EDT | 220.00 | 60.30 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| SNOW250117P00230000 | 2024-05-14 3:34PM EDT | 230.00 | 72.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW250117P00240000 | 2024-05-20 9:50AM EDT | 240.00 | 77.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW250117P00250000 | 2024-05-17 3:46PM EDT | 250.00 | 89.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW250117P00260000 | 2024-04-04 1:12PM EDT | 260.00 | 104.71 | 100.20 | 102.40 | 0.00 | - | 1 | 1 | 51.72% |
| SNOW250117P00270000 | 2024-04-24 10:51AM EDT | 270.00 | 116.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SNOW250117P00280000 | 2024-02-26 3:26PM EDT | 280.00 | 65.91 | 115.50 | 125.00 | 0.00 | - | 1 | 0 | 53.68% |
| SNOW250117P00290000 | 2024-02-26 3:26PM EDT | 290.00 | 73.07 | 125.70 | 135.00 | 0.00 | - | 1 | 0 | 56.27% |
| SNOW250117P00300000 | 2024-03-13 2:09PM EDT | 300.00 | 134.93 | 137.80 | 145.65 | 0.00 | - | 1 | 0 | 62.55% |
| SNOW250117P00310000 | 2024-03-19 3:12PM EDT | 310.00 | 153.00 | 157.50 | 165.15 | 0.00 | - | 1 | 0 | 87.91% |
| SNOW250117P00320000 | 2024-03-14 3:25PM EDT | 320.00 | 161.00 | 157.70 | 165.65 | 0.00 | - | 1 | 0 | 66.57% |
| SNOW250117P00340000 | 2024-03-08 10:39AM EDT | 340.00 | 171.59 | 182.55 | 190.30 | 0.00 | - | 4 | 0 | 83.11% |
