La bourse ferme dans 34 min
CAC 40
8 168,86 -19,63 (-0,24 %) Euro Stoxx 50
5 065,08 -7,37 (-0,15 %) Dow Jones
39 914,13 +44,75 (+0,11 %) EUR/USD
1,0879 +0,0009 (+0,09 %) Gold future
2 414,70 +29,20 (+1,22 %) Bitcoin EUR
61 100,55 +551,31 (+0,91 %)
Snowflake Inc. (SNOW)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:56AM EDT. Marché ouvert.
Options d’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW260116C00075000 | 2024-05-14 1:15PM EDT | 75.00 | 96.72 | 96.80 | 99.05 | 0.00 | - | 1 | 39 | 70.06% |
| SNOW260116C00080000 | 2024-04-03 10:12AM EDT | 80.00 | 87.50 | 88.15 | 94.85 | 0.00 | - | 11 | 20 | 61.58% |
| SNOW260116C00085000 | 2024-04-29 3:25PM EDT | 85.00 | 85.00 | 88.35 | 91.90 | 0.00 | - | 1 | 18 | 66.48% |
| SNOW260116C00090000 | 2024-05-01 10:19AM EDT | 90.00 | 80.25 | 85.70 | 88.10 | 0.00 | - | 6 | 45 | 66.14% |
| SNOW260116C00095000 | 2024-04-22 11:22AM EDT | 95.00 | 68.25 | 80.60 | 83.95 | 0.00 | - | 2 | 34 | 62.65% |
| SNOW260116C00100000 | 2024-05-16 3:00PM EDT | 100.00 | 81.70 | 77.85 | 80.55 | 0.00 | - | 2 | 212 | 62.40% |
| SNOW260116C00105000 | 2024-05-13 12:47PM EDT | 105.00 | 76.08 | 75.95 | 77.25 | 0.00 | - | 2 | 3 | 62.84% |
| SNOW260116C00110000 | 2024-05-10 10:16AM EDT | 110.00 | 66.75 | 71.80 | 74.05 | 0.00 | - | 1 | 16 | 61.13% |
| SNOW260116C00115000 | 2024-04-05 3:55PM EDT | 115.00 | 64.50 | 66.45 | 69.15 | 0.00 | - | 4 | 5 | 56.93% |
| SNOW260116C00120000 | 2024-05-14 2:35PM EDT | 120.00 | 66.22 | 65.40 | 67.95 | 0.00 | - | 2 | 42 | 59.39% |
| SNOW260116C00125000 | 2024-05-01 10:31AM EDT | 125.00 | 59.60 | 63.75 | 65.05 | 0.00 | - | 5 | 61 | 59.70% |
| SNOW260116C00130000 | 2024-05-10 1:27PM EDT | 130.00 | 58.12 | 60.00 | 62.45 | 0.00 | - | 2 | 45 | 58.48% |
| SNOW260116C00135000 | 2024-04-29 12:20PM EDT | 135.00 | 58.37 | 57.25 | 59.75 | 0.00 | - | 1 | 66 | 57.84% |
| SNOW260116C00140000 | 2024-05-17 10:15AM EDT | 140.00 | 57.00 | 56.00 | 57.00 | +2.40 | +4.40% | 1 | 64 | 58.13% |
| SNOW260116C00145000 | 2024-05-17 10:27AM EDT | 145.00 | 53.80 | 53.65 | 54.50 | +0.78 | +1.47% | 1 | 70 | 57.69% |
| SNOW260116C00150000 | 2024-05-17 10:23AM EDT | 150.00 | 52.00 | 51.20 | 52.15 | -1.50 | -2.80% | 2 | 459 | 57.18% |
| SNOW260116C00155000 | 2024-05-16 2:23PM EDT | 155.00 | 51.50 | 48.40 | 49.85 | 0.00 | - | 1 | 85 | 56.39% |
| SNOW260116C00160000 | 2024-05-17 9:30AM EDT | 160.00 | 48.84 | 47.00 | 47.60 | -0.26 | -0.53% | 1 | 522 | 56.45% |
| SNOW260116C00165000 | 2024-05-16 3:47PM EDT | 165.00 | 47.00 | 44.70 | 45.50 | 0.00 | - | 6 | 162 | 55.94% |
| SNOW260116C00170000 | 2024-05-16 12:29PM EDT | 170.00 | 43.90 | 41.55 | 43.45 | -0.73 | -1.64% | 1 | 196 | 54.84% |
| SNOW260116C00175000 | 2024-05-17 10:38AM EDT | 175.00 | 41.15 | 40.10 | 41.50 | -1.81 | -4.21% | 1 | 174 | 54.78% |
| SNOW260116C00180000 | 2024-05-16 3:43PM EDT | 180.00 | 41.25 | 38.85 | 39.70 | 0.00 | - | 12 | 3,404 | 54.85% |
| SNOW260116C00185000 | 2024-05-15 2:08PM EDT | 185.00 | 38.50 | 37.10 | 37.85 | 0.00 | - | 3 | 263 | 54.51% |
| SNOW260116C00190000 | 2024-05-16 3:18PM EDT | 190.00 | 37.95 | 35.40 | 36.20 | 0.00 | - | 1 | 275 | 54.24% |
| SNOW260116C00195000 | 2024-05-15 3:39PM EDT | 195.00 | 35.91 | 33.80 | 34.55 | 0.00 | - | 1 | 89 | 53.95% |
| SNOW260116C00200000 | 2024-05-17 9:53AM EDT | 200.00 | 33.55 | 32.00 | 33.00 | -1.47 | -4.20% | 10 | 1,195 | 53.53% |
| SNOW260116C00210000 | 2024-05-16 3:26PM EDT | 210.00 | 31.30 | 27.85 | 30.15 | 0.00 | - | 20 | 222 | 52.32% |
| SNOW260116C00220000 | 2024-05-15 3:39PM EDT | 220.00 | 28.69 | 25.85 | 27.50 | 0.00 | - | 1 | 191 | 52.25% |
| SNOW260116C00230000 | 2024-05-13 9:58AM EDT | 230.00 | 24.00 | 23.85 | 25.15 | 0.00 | - | 1 | 583 | 52.12% |
| SNOW260116C00240000 | 2024-05-15 11:54AM EDT | 240.00 | 22.60 | 21.05 | 23.05 | 0.00 | - | 1 | 485 | 51.43% |
| SNOW260116C00250000 | 2024-05-17 9:43AM EDT | 250.00 | 20.95 | 19.10 | 21.10 | -1.25 | -5.63% | 8 | 3,123 | 51.14% |
| SNOW260116C00260000 | 2024-05-14 2:05PM EDT | 260.00 | 19.67 | 17.05 | 19.30 | 0.00 | - | 1 | 333 | 50.67% |
| SNOW260116C00270000 | 2024-05-16 12:38PM EDT | 270.00 | 17.70 | 16.80 | 17.70 | -0.35 | -1.94% | 24 | 358 | 51.32% |
| SNOW260116C00280000 | 2024-05-10 1:30PM EDT | 280.00 | 14.72 | 12.10 | 16.20 | 0.00 | - | 5 | 340 | 51.66% |
| SNOW260116C00290000 | 2024-05-01 9:33AM EDT | 290.00 | 14.10 | 13.80 | 14.85 | 0.00 | - | 6 | 93 | 50.73% |
| SNOW260116C00300000 | 2024-05-15 12:21PM EDT | 300.00 | 13.80 | 12.70 | 13.60 | 0.00 | - | 1 | 537 | 50.60% |
| SNOW260116C00310000 | 2024-05-03 12:37PM EDT | 310.00 | 11.83 | 11.05 | 12.45 | 0.00 | - | 6 | 132 | 51.03% |
| SNOW260116C00320000 | 2024-05-02 10:22AM EDT | 320.00 | 10.09 | 7.25 | 11.45 | 0.00 | - | 16 | 374 | 50.90% |
| SNOW260116C00330000 | 2024-05-16 12:16PM EDT | 330.00 | 11.36 | 8.60 | 10.60 | 0.00 | - | 319 | 473 | 50.88% |
| SNOW260116C00340000 | 2024-05-16 3:53PM EDT | 340.00 | 10.50 | 9.35 | 9.95 | 0.00 | - | 1 | 349 | 50.58% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW260116P00075000 | 2024-05-15 3:55PM EDT | 75.00 | 4.37 | 4.10 | 4.55 | 0.00 | - | 3 | 570 | 51.64% |
| SNOW260116P00080000 | 2024-04-18 2:47PM EDT | 80.00 | 6.50 | 3.50 | 5.40 | 0.00 | - | 5 | 100 | 51.59% |
| SNOW260116P00085000 | 2024-05-16 1:03PM EDT | 85.00 | 6.05 | 2.19 | 6.30 | 0.00 | - | 2 | 89 | 50.64% |
| SNOW260116P00090000 | 2024-05-16 10:30AM EDT | 90.00 | 7.00 | 6.90 | 7.40 | 0.00 | - | 1 | 405 | 50.04% |
| SNOW260116P00095000 | 2024-05-15 2:14PM EDT | 95.00 | 8.25 | 8.10 | 8.50 | 0.00 | - | 5 | 50 | 49.20% |
| SNOW260116P00100000 | 2024-05-16 9:49AM EDT | 100.00 | 9.35 | 9.15 | 9.75 | 0.00 | - | 1 | 323 | 48.52% |
| SNOW260116P00105000 | 2024-03-05 3:33PM EDT | 105.00 | 11.00 | 12.65 | 13.10 | 0.00 | - | 27 | 96 | 51.37% |
| SNOW260116P00110000 | 2024-05-16 1:41PM EDT | 110.00 | 12.15 | 12.00 | 12.60 | 0.00 | - | 2 | 113 | 47.31% |
| SNOW260116P00115000 | 2024-05-09 3:46PM EDT | 115.00 | 14.70 | 13.65 | 14.15 | 0.00 | - | 139 | 378 | 46.67% |
| SNOW260116P00120000 | 2024-05-16 3:27PM EDT | 120.00 | 15.07 | 15.25 | 17.20 | 0.00 | - | 11 | 3,069 | 48.35% |
| SNOW260116P00125000 | 2024-05-06 3:40PM EDT | 125.00 | 17.65 | 16.95 | 17.65 | 0.00 | - | 52 | 263 | 45.58% |
| SNOW260116P00130000 | 2024-05-15 3:05PM EDT | 130.00 | 19.05 | 19.00 | 20.40 | 0.00 | - | 1 | 835 | 46.31% |
| SNOW260116P00135000 | 2024-05-10 2:05PM EDT | 135.00 | 23.65 | 21.05 | 23.55 | 0.00 | - | 3 | 126 | 47.37% |
| SNOW260116P00140000 | 2024-05-16 3:58PM EDT | 140.00 | 22.60 | 22.35 | 23.70 | 0.00 | - | 2 | 639 | 44.03% |
| SNOW260116P00145000 | 2024-05-16 12:16PM EDT | 145.00 | 25.33 | 25.40 | 25.95 | 0.00 | - | 359 | 560 | 43.56% |
| SNOW260116P00150000 | 2024-05-16 11:58AM EDT | 150.00 | 27.30 | 27.75 | 28.40 | 0.00 | - | 1 | 1,966 | 43.21% |
| SNOW260116P00155000 | 2024-05-15 2:17PM EDT | 155.00 | 30.20 | 30.20 | 30.95 | 0.00 | - | 1 | 254 | 42.86% |
| SNOW260116P00160000 | 2024-05-15 2:52PM EDT | 160.00 | 32.80 | 32.75 | 34.45 | 0.00 | - | 4 | 525 | 43.57% |
| SNOW260116P00165000 | 2024-05-16 2:32PM EDT | 165.00 | 35.10 | 34.75 | 37.70 | 0.00 | - | 1 | 87 | 43.82% |
| SNOW260116P00170000 | 2024-05-16 3:30PM EDT | 170.00 | 37.30 | 38.20 | 40.35 | 0.00 | - | 1 | 118 | 43.21% |
| SNOW260116P00175000 | 2024-04-16 1:50PM EDT | 175.00 | 47.18 | 40.45 | 41.90 | 0.00 | - | 1 | 610 | 41.16% |
| SNOW260116P00180000 | 2024-05-07 11:14AM EDT | 180.00 | 46.00 | 42.85 | 45.70 | 0.00 | - | 1 | 233 | 41.72% |
| SNOW260116P00185000 | 2024-04-16 9:39AM EDT | 185.00 | 53.18 | 46.55 | 47.80 | 0.00 | - | 2 | 40 | 40.14% |
| SNOW260116P00190000 | 2024-05-06 10:44AM EDT | 190.00 | 51.23 | 50.05 | 52.75 | 0.00 | - | 1 | 45 | 41.86% |
| SNOW260116P00195000 | 2024-03-28 9:31AM EDT | 195.00 | 52.35 | 55.40 | 57.50 | 0.00 | - | 1 | 26 | 43.23% |
| SNOW260116P00200000 | 2024-05-15 10:04AM EDT | 200.00 | 58.00 | 56.70 | 59.45 | 0.00 | - | 2 | 74 | 41.17% |
| SNOW260116P00210000 | 2024-05-13 2:56PM EDT | 210.00 | 65.60 | 62.20 | 65.70 | 0.00 | - | 3 | 82 | 39.54% |
| SNOW260116P00220000 | 2024-04-11 11:26AM EDT | 220.00 | 77.25 | 72.40 | 76.15 | 0.00 | - | 2 | 37 | 42.75% |
| SNOW260116P00230000 | 2024-04-18 9:37AM EDT | 230.00 | 87.89 | 76.75 | 81.60 | 0.00 | - | 1 | 24 | 39.40% |
| SNOW260116P00240000 | 2024-04-26 10:37AM EDT | 240.00 | 89.00 | 85.30 | 87.95 | 0.00 | - | 4 | 28 | 36.62% |
| SNOW260116P00250000 | 2024-04-26 10:37AM EDT | 250.00 | 97.20 | 92.00 | 96.95 | 0.00 | - | 4 | 1,253 | 37.15% |
| SNOW260116P00260000 | 2024-03-25 3:49PM EDT | 260.00 | 106.00 | 107.10 | 109.50 | 0.00 | - | 1 | 3 | 42.68% |
| SNOW260116P00270000 | 2024-02-22 4:20PM EDT | 270.00 | 72.90 | 112.85 | 115.15 | 0.00 | - | 3 | 3 | 37.89% |
| SNOW260116P00300000 | 2024-04-02 9:30AM EDT | 300.00 | 143.87 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| SNOW260116P00310000 | 2024-02-13 12:31PM EDT | 310.00 | 98.90 | 147.45 | 155.95 | 0.00 | - | - | 10 | 45.14% |
| SNOW260116P00320000 | 2024-03-05 11:17AM EDT | 320.00 | 151.00 | 161.00 | 171.00 | 0.00 | - | - | 0 | 54.25% |
| SNOW260116P00330000 | 2024-02-12 10:30AM EDT | 330.00 | 112.60 | 160.00 | 168.85 | 0.00 | - | - | 1 | 31.55% |
| SNOW260116P00340000 | 2024-03-13 3:08PM EDT | 340.00 | 176.06 | 177.00 | 186.00 | 0.00 | - | 1 | 0 | 49.02% |
