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
39 978,96 +109,58 (+0,27 %) EUR/USD
1,0879 +0,0009 (+0,09 %) Gold future
2 420,60 +35,10 (+1,47 %) Bitcoin EUR
61 516,84 +1 268,37 (+2,11 %)
Snowflake Inc. (SNOW)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:32PM EDT. Marché ouvert.
Options d’achatpour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW250620C00075000 | 2024-04-26 10:31AM EDT | 75.00 | 91.42 | 90.00 | 97.65 | 0.00 | - | 3 | 5 | 69.84% |
| SNOW250620C00080000 | 2024-03-18 10:05AM EDT | 80.00 | 85.80 | 76.95 | 83.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW250620C00085000 | 2024-05-07 11:42AM EDT | 85.00 | 83.41 | 83.55 | 87.00 | 0.00 | - | 2 | 1 | 65.66% |
| SNOW250620C00090000 | 2024-05-01 11:32AM EDT | 90.00 | 74.00 | 79.70 | 85.05 | 0.00 | - | 1 | 9 | 67.67% |
| SNOW250620C00095000 | 2024-04-26 2:00PM EDT | 95.00 | 75.22 | 75.10 | 82.00 | 0.00 | - | 1 | 7 | 66.39% |
| SNOW250620C00100000 | 2024-05-16 1:47PM EDT | 100.00 | 74.55 | 74.00 | 75.80 | -1.68 | -2.20% | 3 | 50 | 65.41% |
| SNOW250620C00105000 | 2024-04-17 2:45PM EDT | 105.00 | 61.90 | 68.90 | 71.05 | 0.00 | - | 5 | 13 | 61.15% |
| SNOW250620C00110000 | 2024-05-15 11:30AM EDT | 110.00 | 67.20 | 66.60 | 67.40 | 0.00 | - | 11 | 60 | 61.54% |
| SNOW250620C00115000 | 2024-04-10 1:01PM EDT | 115.00 | 56.05 | 58.25 | 60.05 | 0.00 | - | 1 | 16 | 50.97% |
| SNOW250620C00120000 | 2024-05-17 12:31PM EDT | 120.00 | 60.85 | 56.50 | 61.20 | +3.65 | +6.38% | 2 | 34 | 56.92% |
| SNOW250620C00125000 | 2024-05-07 2:19PM EDT | 125.00 | 54.50 | 56.55 | 57.40 | 0.00 | - | 5 | 21 | 58.83% |
| SNOW250620C00130000 | 2024-05-15 1:23PM EDT | 130.00 | 54.78 | 53.45 | 55.65 | 0.00 | - | 2 | 77 | 59.30% |
| SNOW250620C00135000 | 2024-05-15 2:00PM EDT | 135.00 | 51.52 | 49.15 | 53.95 | 0.00 | - | 1 | 32 | 58.50% |
| SNOW250620C00140000 | 2024-05-17 2:43PM EDT | 140.00 | 46.45 | 47.80 | 48.35 | -0.81 | -1.71% | 2 | 89 | 56.74% |
| SNOW250620C00145000 | 2024-05-16 10:24AM EDT | 145.00 | 45.00 | 44.85 | 45.65 | -1.67 | -3.58% | 1 | 25 | 55.97% |
| SNOW250620C00150000 | 2024-05-17 1:27PM EDT | 150.00 | 42.80 | 42.40 | 42.95 | +2.50 | +6.20% | 2 | 132 | 55.46% |
| SNOW250620C00155000 | 2024-05-17 12:41PM EDT | 155.00 | 40.60 | 40.05 | 40.45 | -1.30 | -3.10% | 20 | 92 | 55.03% |
| SNOW250620C00160000 | 2024-05-17 2:23PM EDT | 160.00 | 37.00 | 37.65 | 38.10 | -2.06 | -5.27% | 5 | 305 | 54.53% |
| SNOW250620C00165000 | 2024-05-17 11:18AM EDT | 165.00 | 36.34 | 35.35 | 36.05 | -1.66 | -4.37% | 1 | 222 | 54.19% |
| SNOW250620C00170000 | 2024-05-15 10:04AM EDT | 170.00 | 32.25 | 33.35 | 34.05 | 0.00 | - | 1 | 144 | 53.97% |
| SNOW250620C00175000 | 2024-05-17 2:12PM EDT | 175.00 | 31.00 | 31.30 | 32.30 | -1.50 | -4.62% | 3 | 300 | 53.76% |
| SNOW250620C00180000 | 2024-05-17 2:00PM EDT | 180.00 | 29.25 | 29.40 | 30.55 | -2.25 | -7.14% | 3 | 432 | 53.52% |
| SNOW250620C00185000 | 2024-05-14 11:42AM EDT | 185.00 | 27.45 | 27.65 | 28.25 | 0.00 | - | 13 | 183 | 52.86% |
| SNOW250620C00190000 | 2024-05-17 2:08PM EDT | 190.00 | 25.75 | 26.00 | 26.70 | -2.50 | -8.85% | 2 | 156 | 52.71% |
| SNOW250620C00195000 | 2024-05-15 9:40AM EDT | 195.00 | 23.81 | 23.85 | 25.35 | 0.00 | - | 2 | 115 | 52.21% |
| SNOW250620C00200000 | 2024-05-17 10:34AM EDT | 200.00 | 23.40 | 20.70 | 23.20 | -0.90 | -3.70% | 50 | 543 | 50.26% |
| SNOW250620C00210000 | 2024-05-16 3:16PM EDT | 210.00 | 22.00 | 20.15 | 21.15 | 0.00 | - | 2 | 372 | 51.95% |
| SNOW250620C00220000 | 2024-05-17 1:27PM EDT | 220.00 | 17.92 | 17.65 | 18.10 | -0.95 | -5.03% | 2 | 403 | 51.04% |
| SNOW250620C00230000 | 2024-05-16 1:48PM EDT | 230.00 | 16.00 | 15.45 | 15.95 | 0.00 | - | 2 | 202 | 50.65% |
| SNOW250620C00240000 | 2024-05-17 1:39PM EDT | 240.00 | 16.03 | 13.60 | 15.15 | +0.93 | +6.16% | 3 | 164 | 51.26% |
| SNOW250620C00250000 | 2024-05-16 1:50PM EDT | 250.00 | 10.60 | 12.00 | 12.40 | 0.00 | - | 1 | 764 | 50.16% |
| SNOW250620C00260000 | 2024-05-17 2:23PM EDT | 260.00 | 10.40 | 10.55 | 10.85 | -1.25 | -10.73% | 7 | 117 | 50.12% |
| SNOW250620C00270000 | 2024-05-10 9:30AM EDT | 270.00 | 8.75 | 9.20 | 9.60 | 0.00 | - | 1 | 152 | 49.98% |
| SNOW250620C00280000 | 2024-05-17 1:02PM EDT | 280.00 | 8.40 | 8.15 | 8.85 | -0.51 | -5.72% | 3 | 160 | 50.55% |
| SNOW250620C00290000 | 2024-05-15 3:20PM EDT | 290.00 | 8.02 | 7.25 | 7.50 | 0.00 | - | 1 | 563 | 49.69% |
| SNOW250620C00300000 | 2024-05-17 12:41PM EDT | 300.00 | 6.55 | 6.35 | 6.75 | -1.04 | -13.70% | 1 | 171 | 49.82% |
| SNOW250620C00310000 | 2024-05-15 3:09PM EDT | 310.00 | 6.75 | 5.60 | 5.85 | 0.00 | - | 1 | 334 | 49.40% |
| SNOW250620C00320000 | 2024-05-15 10:50AM EDT | 320.00 | 5.06 | 4.90 | 6.45 | 0.00 | - | 1 | 78 | 50.53% |
| SNOW250620C00330000 | 2024-05-16 11:50AM EDT | 330.00 | 5.12 | 4.30 | 5.40 | 0.00 | - | 6 | 295 | 51.32% |
| SNOW250620C00340000 | 2024-05-17 10:56AM EDT | 340.00 | 3.77 | 3.75 | 4.10 | -0.53 | -12.33% | 4 | 851 | 49.20% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW250620P00075000 | 2024-05-17 12:22PM EDT | 75.00 | 2.45 | 1.81 | 3.05 | +0.31 | +14.49% | 10 | 158 | 54.42% |
| SNOW250620P00080000 | 2024-05-13 10:48AM EDT | 80.00 | 3.20 | 1.99 | 3.05 | 0.00 | - | 1 | 39 | 51.03% |
| SNOW250620P00085000 | 2024-05-17 12:22PM EDT | 85.00 | 3.50 | 2.91 | 3.70 | -0.25 | -6.67% | 20 | 86 | 51.03% |
| SNOW250620P00090000 | 2024-05-14 11:56AM EDT | 90.00 | 4.60 | 1.80 | 4.40 | 0.00 | - | 25 | 188 | 51.69% |
| SNOW250620P00095000 | 2024-05-17 12:22PM EDT | 95.00 | 5.00 | 4.75 | 5.20 | -0.95 | -15.97% | 10 | 109 | 50.72% |
| SNOW250620P00100000 | 2024-05-17 10:24AM EDT | 100.00 | 5.90 | 5.65 | 6.15 | -0.15 | -2.48% | 15 | 80 | 49.96% |
| SNOW250620P00105000 | 2024-05-15 1:20PM EDT | 105.00 | 7.10 | 4.40 | 7.20 | 0.00 | - | 13 | 83 | 49.21% |
| SNOW250620P00110000 | 2024-05-15 2:24PM EDT | 110.00 | 8.20 | 7.85 | 8.30 | 0.00 | - | 1 | 562 | 48.33% |
| SNOW250620P00115000 | 2024-05-15 12:31PM EDT | 115.00 | 9.65 | 9.10 | 9.60 | 0.00 | - | 2 | 100 | 47.70% |
| SNOW250620P00120000 | 2024-05-06 3:08PM EDT | 120.00 | 11.55 | 10.50 | 11.00 | 0.00 | - | 8 | 208 | 47.04% |
| SNOW250620P00125000 | 2024-05-17 2:16PM EDT | 125.00 | 12.43 | 11.15 | 12.50 | -0.92 | -6.89% | 6 | 1,760 | 46.35% |
| SNOW250620P00130000 | 2024-05-15 11:14AM EDT | 130.00 | 16.07 | 13.75 | 14.15 | 0.00 | - | 1 | 1,671 | 45.73% |
| SNOW250620P00135000 | 2024-05-15 11:14AM EDT | 135.00 | 17.70 | 15.55 | 15.95 | 0.00 | - | 1 | 216 | 45.17% |
| SNOW250620P00140000 | 2024-05-17 2:39PM EDT | 140.00 | 18.04 | 17.45 | 17.85 | -0.86 | -4.55% | 1 | 146 | 44.57% |
| SNOW250620P00145000 | 2024-05-17 12:40PM EDT | 145.00 | 19.75 | 19.60 | 19.90 | -2.60 | -11.63% | 1 | 101 | 44.01% |
| SNOW250620P00150000 | 2024-05-14 3:38PM EDT | 150.00 | 23.13 | 21.75 | 22.10 | 0.00 | - | 1 | 366 | 43.49% |
| SNOW250620P00155000 | 2024-05-15 3:13PM EDT | 155.00 | 24.16 | 24.10 | 24.45 | 0.00 | - | 2 | 81 | 43.01% |
| SNOW250620P00160000 | 2024-05-17 1:39PM EDT | 160.00 | 27.04 | 26.60 | 26.90 | +0.69 | +2.62% | 2 | 145 | 42.49% |
| SNOW250620P00165000 | 2024-05-17 2:52PM EDT | 165.00 | 29.85 | 28.65 | 32.40 | -8.47 | -22.10% | 5 | 87 | 46.36% |
| SNOW250620P00170000 | 2024-05-10 10:50AM EDT | 170.00 | 35.85 | 31.95 | 33.90 | 0.00 | - | 3 | 360 | 44.01% |
| SNOW250620P00175000 | 2024-04-17 12:36PM EDT | 175.00 | 42.05 | 34.75 | 35.30 | 0.00 | - | 2 | 199 | 41.38% |
| SNOW250620P00180000 | 2024-05-15 11:29AM EDT | 180.00 | 38.85 | 37.20 | 39.20 | 0.00 | - | 1 | 3,314 | 42.26% |
| SNOW250620P00185000 | 2024-05-17 1:52PM EDT | 185.00 | 41.40 | 40.10 | 41.45 | -3.98 | -8.77% | 2 | 139 | 40.55% |
| SNOW250620P00190000 | 2024-04-10 3:26PM EDT | 190.00 | 50.50 | 47.25 | 48.70 | 0.00 | - | 10 | 391 | 46.05% |
| SNOW250620P00195000 | 2024-03-28 11:29AM EDT | 195.00 | 48.85 | 49.30 | 51.60 | 0.00 | - | 1 | 148 | 45.01% |
| SNOW250620P00200000 | 2024-05-06 3:59PM EDT | 200.00 | 51.06 | 50.00 | 51.90 | 0.00 | - | 4 | 379 | 39.88% |
| SNOW250620P00210000 | 2024-05-15 1:21PM EDT | 210.00 | 58.30 | 55.10 | 58.95 | 0.00 | - | 1 | 122 | 38.76% |
| SNOW250620P00220000 | 2024-05-07 3:45PM EDT | 220.00 | 69.10 | 64.65 | 69.85 | 0.00 | - | 1 | 533 | 43.36% |
| SNOW250620P00230000 | 2024-05-17 11:28AM EDT | 230.00 | 73.80 | 70.70 | 74.70 | 0.00 | - | 2 | 329 | 37.37% |
| SNOW250620P00240000 | 2024-05-17 2:51PM EDT | 240.00 | 83.10 | 80.70 | 83.40 | -4.20 | -4.81% | 6 | 32 | 37.37% |
| SNOW250620P00250000 | 2024-03-06 2:33PM EDT | 250.00 | 90.45 | 97.85 | 100.75 | 0.00 | - | 1 | 154 | 50.55% |
| SNOW250620P00260000 | 2024-04-05 9:44AM EDT | 260.00 | 107.75 | 98.35 | 105.00 | 0.00 | - | 24 | 250 | 45.06% |
| SNOW250620P00270000 | 2024-04-25 10:59AM EDT | 270.00 | 119.65 | 108.30 | 109.95 | 0.00 | - | 8 | 14 | 35.41% |
| SNOW250620P00280000 | 2024-02-28 3:05PM EDT | 280.00 | 72.25 | 118.80 | 122.65 | 0.00 | - | - | 13 | 44.11% |
| SNOW250620P00300000 | 2024-02-29 4:36PM EDT | 300.00 | 116.00 | 133.20 | 143.00 | 0.00 | - | - | 0 | 48.43% |
