La bourse ferme dans 6 h 22 min
CAC 40
8 131,93 -64,03 (-0,78 %) Euro Stoxx 50
5 044,51 -29,83 (-0,59 %) Dow Jones
39 806,77 -196,82 (-0,49 %) EUR/USD
1,0873 +0,0012 (+0,11 %) Gold future
2 423,00 -15,50 (-0,64 %) Bitcoin EUR
65 278,88 +3 809,07 (+6,20 %)
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’achatpour21 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW250321C00100000 | 2024-05-13 9:57AM EDT | 100.00 | 69.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SNOW250321C00110000 | 2024-05-14 3:04PM EDT | 110.00 | 62.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW250321C00125000 | 2024-05-17 3:12PM EDT | 125.00 | 52.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW250321C00135000 | 2024-05-03 3:30PM EDT | 135.00 | 45.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW250321C00140000 | 2024-05-13 10:33AM EDT | 140.00 | 42.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW250321C00145000 | 2024-05-16 9:31AM EDT | 145.00 | 42.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW250321C00150000 | 2024-05-09 11:28AM EDT | 150.00 | 35.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW250321C00155000 | 2024-05-20 12:32PM EDT | 155.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW250321C00160000 | 2024-05-17 3:08PM EDT | 160.00 | 33.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW250321C00165000 | 2024-05-20 12:46PM EDT | 165.00 | 31.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.05% |
| SNOW250321C00170000 | 2024-05-20 1:03PM EDT | 170.00 | 29.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SNOW250321C00175000 | 2024-05-17 1:38PM EDT | 175.00 | 26.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SNOW250321C00180000 | 2024-05-17 10:27AM EDT | 180.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SNOW250321C00185000 | 2024-05-20 10:37AM EDT | 185.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SNOW250321C00190000 | 2024-05-20 1:28PM EDT | 190.00 | 21.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SNOW250321C00195000 | 2024-05-20 11:40AM EDT | 195.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| SNOW250321C00200000 | 2024-05-20 12:53PM EDT | 200.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SNOW250321C00210000 | 2024-05-20 9:37AM EDT | 210.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SNOW250321C00220000 | 2024-05-17 11:43AM EDT | 220.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 6.25% |
| SNOW250321C00230000 | 2024-05-20 3:17PM EDT | 230.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| SNOW250321C00240000 | 2024-05-20 3:33PM EDT | 240.00 | 10.44 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
Options de ventepour21 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW250321P00075000 | 2024-05-16 9:30AM EDT | 75.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SNOW250321P00080000 | 2024-04-29 2:28PM EDT | 80.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SNOW250321P00085000 | 2024-05-15 11:13AM EDT | 85.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SNOW250321P00090000 | 2024-04-30 11:24AM EDT | 90.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SNOW250321P00095000 | 2024-05-16 12:24PM EDT | 95.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SNOW250321P00100000 | 2024-05-20 2:13PM EDT | 100.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 12.50% |
| SNOW250321P00105000 | 2024-05-17 10:40AM EDT | 105.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SNOW250321P00110000 | 2024-05-17 2:16PM EDT | 110.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SNOW250321P00115000 | 2024-05-16 12:24PM EDT | 115.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SNOW250321P00120000 | 2024-05-14 2:01PM EDT | 120.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 6.25% |
| SNOW250321P00125000 | 2024-05-20 11:09AM EDT | 125.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SNOW250321P00130000 | 2024-05-17 12:42PM EDT | 130.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SNOW250321P00135000 | 2024-05-20 11:09AM EDT | 135.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SNOW250321P00140000 | 2024-05-16 11:07AM EDT | 140.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SNOW250321P00145000 | 2024-05-20 11:09AM EDT | 145.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| SNOW250321P00150000 | 2024-05-20 11:11AM EDT | 150.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| SNOW250321P00155000 | 2024-04-26 1:08PM EDT | 155.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SNOW250321P00160000 | 2024-05-17 1:41PM EDT | 160.00 | 24.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| SNOW250321P00165000 | 2024-05-02 3:13PM EDT | 165.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SNOW250321P00170000 | 2024-05-20 10:43AM EDT | 170.00 | 28.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW250321P00175000 | 2024-05-14 11:42AM EDT | 175.00 | 33.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW250321P00180000 | 2024-05-07 1:24PM EDT | 180.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SNOW250321P00200000 | 2024-05-20 12:57PM EDT | 200.00 | 46.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
