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
39 909,93 +40,55 (+0,10 %) EUR/USD
1,0877 +0,0007 (+0,07 %) Gold future
2 419,90 +34,40 (+1,44 %) Bitcoin EUR
61 172,53 +1 437,88 (+2,41 %)
Snowflake Inc. (SNOW)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:34PM EDT. Marché ouvert.
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240517C00095000 | 2023-10-24 12:16PM EDT | 95.00 | 61.60 | 76.75 | 78.55 | 0.00 | - | 1 | 3 | 1,356.45% |
| SNOW240517C00100000 | 2024-05-16 3:27PM EDT | 100.00 | 65.66 | 61.15 | 63.95 | 0.00 | - | 2 | 29 | 598.44% |
| SNOW240517C00105000 | 2024-03-26 9:49AM EDT | 105.00 | 53.88 | 45.15 | 47.55 | 0.00 | - | 8 | 5 | 0.00% |
| SNOW240517C00110000 | 2024-05-15 3:02PM EDT | 110.00 | 54.40 | 51.05 | 53.45 | 0.00 | - | 2 | 22 | 463.67% |
| SNOW240517C00115000 | 2024-03-11 11:01AM EDT | 115.00 | 48.69 | 37.90 | 39.80 | 0.00 | - | 1 | 23 | 0.00% |
| SNOW240517C00120000 | 2024-05-16 3:31PM EDT | 120.00 | 45.80 | 40.75 | 44.00 | 0.00 | - | 5 | 180 | 388.48% |
| SNOW240517C00125000 | 2024-05-10 11:07AM EDT | 125.00 | 31.18 | 35.95 | 39.00 | 0.00 | - | 1 | 4 | 354.30% |
| SNOW240517C00130000 | 2024-05-16 10:47AM EDT | 130.00 | 34.90 | 30.30 | 33.90 | 0.00 | - | 6 | 79 | 277.93% |
| SNOW240517C00134000 | 2024-04-25 1:59PM EDT | 134.00 | 20.80 | 26.85 | 30.00 | 0.00 | - | - | 1 | 273.73% |
| SNOW240517C00135000 | 2024-05-17 10:15AM EDT | 135.00 | 27.98 | 25.60 | 28.95 | -0.02 | -0.07% | 2 | 122 | 253.81% |
| SNOW240517C00139000 | 2024-04-22 9:35AM EDT | 139.00 | 11.75 | 21.95 | 24.30 | 0.00 | - | - | 1 | 210.16% |
| SNOW240517C00140000 | 2024-05-16 3:05PM EDT | 140.00 | 24.69 | 20.95 | 23.70 | 0.00 | - | 13 | 135 | 217.19% |
| SNOW240517C00141000 | 2024-04-25 2:34PM EDT | 141.00 | 14.50 | 20.15 | 21.95 | 0.00 | - | - | 23 | 188.67% |
| SNOW240517C00142000 | 2024-05-06 9:33AM EDT | 142.00 | 19.13 | 17.90 | 20.80 | 0.00 | - | 1 | 30 | 229.88% |
| SNOW240517C00143000 | 2024-05-07 3:22PM EDT | 143.00 | 16.50 | 18.15 | 20.30 | 0.00 | - | 8 | 16 | 186.23% |
| SNOW240517C00144000 | 2024-04-29 2:28PM EDT | 144.00 | 16.10 | 17.10 | 19.15 | 0.00 | - | 1 | 8 | 171.48% |
| SNOW240517C00145000 | 2024-05-17 9:47AM EDT | 145.00 | 18.50 | 16.10 | 18.15 | -2.08 | -10.11% | 5 | 179 | 163.67% |
| SNOW240517C00146000 | 2024-04-29 3:59PM EDT | 146.00 | 14.15 | 14.35 | 17.15 | 0.00 | - | 14 | 93 | 126.17% |
| SNOW240517C00147000 | 2024-05-13 3:02PM EDT | 147.00 | 13.23 | 14.05 | 16.20 | 0.00 | - | 11 | 113 | 148.14% |
| SNOW240517C00148000 | 2024-05-17 12:02PM EDT | 148.00 | 15.53 | 12.55 | 15.25 | +2.53 | +19.46% | 3 | 86 | 125.00% |
| SNOW240517C00149000 | 2024-05-15 3:06PM EDT | 149.00 | 15.65 | 11.10 | 14.45 | 0.00 | - | 2 | 95 | 107.81% |
| SNOW240517C00150000 | 2024-05-17 2:03PM EDT | 150.00 | 12.00 | 11.15 | 12.20 | -2.56 | -17.58% | 44 | 560 | 91.99% |
| SNOW240517C00152500 | 2024-05-17 1:52PM EDT | 152.50 | 9.63 | 8.90 | 10.25 | -2.57 | -21.07% | 20 | 709 | 101.76% |
| SNOW240517C00155000 | 2024-05-17 2:09PM EDT | 155.00 | 7.05 | 6.40 | 7.10 | -3.34 | -32.15% | 76 | 1,236 | 63.67% |
| SNOW240517C00157500 | 2024-05-17 2:07PM EDT | 157.50 | 4.65 | 4.00 | 4.60 | -3.50 | -42.94% | 129 | 1,205 | 60.84% |
| SNOW240517C00160000 | 2024-05-17 2:19PM EDT | 160.00 | 1.65 | 1.51 | 1.79 | -3.90 | -70.27% | 480 | 3,579 | 25.68% |
| SNOW240517C00162500 | 2024-05-17 2:19PM EDT | 162.50 | 0.13 | 0.11 | 0.15 | -3.05 | -95.91% | 2,204 | 2,326 | 14.99% |
| SNOW240517C00165000 | 2024-05-17 2:19PM EDT | 165.00 | 0.01 | 0.01 | 0.02 | -1.58 | -98.75% | 3,927 | 3,944 | 21.49% |
| SNOW240517C00167500 | 2024-05-17 2:17PM EDT | 167.50 | 0.01 | 0.00 | 0.01 | -0.64 | -98.46% | 1,776 | 2,829 | 30.47% |
| SNOW240517C00170000 | 2024-05-17 2:09PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | -0.23 | -95.83% | 2,181 | 9,036 | 41.41% |
| SNOW240517C00172500 | 2024-05-17 2:05PM EDT | 172.50 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 91 | 1,190 | 51.56% |
| SNOW240517C00175000 | 2024-05-17 2:05PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 279 | 3,823 | 56.25% |
| SNOW240517C00177500 | 2024-05-16 3:39PM EDT | 177.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 19 | 244 | 65.63% |
| SNOW240517C00180000 | 2024-05-17 11:50AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 40 | 5,601 | 75.00% |
| SNOW240517C00182500 | 2024-05-14 1:40PM EDT | 182.50 | 0.03 | 0.00 | 0.17 | 0.00 | - | 2 | 85 | 116.02% |
| SNOW240517C00185000 | 2024-05-17 1:50PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 2,496 | 90.63% |
| SNOW240517C00190000 | 2024-05-17 12:06PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 3,047 | 106.25% |
| SNOW240517C00195000 | 2024-05-16 11:36AM EDT | 195.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 5 | 1,398 | 121.88% |
| SNOW240517C00200000 | 2024-05-17 12:42PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 8,176 | 137.50% |
| SNOW240517C00205000 | 2024-05-16 11:45AM EDT | 205.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 13 | 202.34% |
| SNOW240517C00210000 | 2024-05-17 12:36PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 2,911 | 162.50% |
| SNOW240517C00215000 | 2024-05-16 2:34PM EDT | 215.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 1 | 235.94% |
| SNOW240517C00220000 | 2024-05-17 12:59PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4,709 | 187.50% |
| SNOW240517C00230000 | 2024-05-16 9:56AM EDT | 230.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 6,938 | 212.50% |
| SNOW240517C00240000 | 2024-05-16 3:20PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 3,428 | 237.50% |
| SNOW240517C00250000 | 2024-05-15 2:41PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,858 | 262.50% |
| SNOW240517C00260000 | 2024-05-17 9:39AM EDT | 260.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 2,564 | 281.25% |
| SNOW240517C00270000 | 2024-05-15 9:36AM EDT | 270.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 1 | 476 | 300.00% |
| SNOW240517C00280000 | 2024-05-10 1:57PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 429 | 325.00% |
| SNOW240517C00290000 | 2024-04-26 1:50PM EDT | 290.00 | 0.11 | 0.00 | 0.04 | 0.00 | - | 2 | 185 | 381.25% |
| SNOW240517C00300000 | 2024-05-10 12:30PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 820 | 356.25% |
| SNOW240517C00310000 | 2024-04-10 10:12AM EDT | 310.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 272 | 456.25% |
| SNOW240517C00320000 | 2024-04-29 1:39PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 160 | 387.50% |
| SNOW240517C00330000 | 2024-04-04 12:05PM EDT | 330.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 2 | 1,293 | 526.56% |
| SNOW240517C00340000 | 2024-05-07 9:30AM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 470 | 425.00% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240517P00075000 | 2024-05-08 12:39PM EDT | 75.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 1 | 21 | 603.13% |
| SNOW240517P00080000 | 2024-05-14 11:55AM EDT | 80.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 4 | 36 | 546.88% |
| SNOW240517P00085000 | 2024-03-13 3:45PM EDT | 85.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 100 | 42 | 521.88% |
| SNOW240517P00090000 | 2024-05-06 9:30AM EDT | 90.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 10 | 65 | 468.75% |
| SNOW240517P00095000 | 2024-05-14 11:54AM EDT | 95.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 6 | 205 | 365.63% |
| SNOW240517P00100000 | 2024-05-08 9:36AM EDT | 100.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 809 | 340.63% |
| SNOW240517P00105000 | 2024-05-16 3:14PM EDT | 105.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 3 | 233 | 350.00% |
| SNOW240517P00110000 | 2024-05-13 11:37AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 340 | 237.50% |
| SNOW240517P00115000 | 2024-05-13 9:37AM EDT | 115.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 390 | 248.44% |
| SNOW240517P00120000 | 2024-05-15 3:27PM EDT | 120.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 110 | 587 | 220.31% |
| SNOW240517P00125000 | 2024-05-17 11:46AM EDT | 125.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 506 | 162.50% |
| SNOW240517P00130000 | 2024-05-17 12:42PM EDT | 130.00 | 0.09 | 0.00 | 0.17 | +0.08 | +800.00% | 32 | 1,401 | 193.75% |
| SNOW240517P00134000 | 2024-05-17 11:48AM EDT | 134.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 3 | 84 | 169.53% |
| SNOW240517P00135000 | 2024-05-17 11:16AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 1,374 | 118.75% |
| SNOW240517P00136000 | 2024-05-09 1:39PM EDT | 136.00 | 0.07 | 0.00 | 0.17 | 0.00 | - | 58 | 88 | 157.81% |
| SNOW240517P00137000 | 2024-05-16 9:57AM EDT | 137.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 2 | 40 | 152.34% |
| SNOW240517P00138000 | 2024-05-14 10:04AM EDT | 138.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 2 | 82 | 146.48% |
| SNOW240517P00139000 | 2024-05-13 11:21AM EDT | 139.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 40 | 118 | 140.63% |
| SNOW240517P00140000 | 2024-05-17 2:17PM EDT | 140.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 26 | 2,251 | 125.00% |
| SNOW240517P00141000 | 2024-05-13 9:36AM EDT | 141.00 | 0.07 | 0.00 | 0.17 | 0.00 | - | 10 | 111 | 128.91% |
| SNOW240517P00142000 | 2024-05-17 1:55PM EDT | 142.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 228 | 368 | 101.56% |
| SNOW240517P00143000 | 2024-05-17 12:17PM EDT | 143.00 | 0.01 | 0.00 | 0.07 | -0.02 | -66.67% | 7 | 118 | 103.13% |
| SNOW240517P00144000 | 2024-05-17 12:32PM EDT | 144.00 | 0.01 | 0.00 | 0.17 | -0.01 | -50.00% | 9 | 323 | 111.72% |
| SNOW240517P00145000 | 2024-05-17 2:17PM EDT | 145.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 123 | 2,120 | 75.00% |
| SNOW240517P00146000 | 2024-05-17 2:03PM EDT | 146.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 12 | 161 | 81.25% |
| SNOW240517P00147000 | 2024-05-17 2:04PM EDT | 147.00 | 0.01 | 0.00 | 0.07 | -0.01 | -50.00% | 9 | 166 | 82.81% |
| SNOW240517P00148000 | 2024-05-17 9:38AM EDT | 148.00 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 8 | 401 | 71.88% |
| SNOW240517P00149000 | 2024-05-17 1:29PM EDT | 149.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 334 | 68.75% |
| SNOW240517P00150000 | 2024-05-17 12:33PM EDT | 150.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 212 | 2,323 | 64.06% |
| SNOW240517P00152500 | 2024-05-17 12:29PM EDT | 152.50 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 46 | 896 | 52.73% |
| SNOW240517P00155000 | 2024-05-17 2:12PM EDT | 155.00 | 0.01 | 0.01 | 0.06 | -0.03 | -60.00% | 61 | 2,443 | 44.73% |
| SNOW240517P00157500 | 2024-05-17 12:49PM EDT | 157.50 | 0.07 | 0.01 | 0.02 | +0.02 | +40.00% | 35 | 941 | 24.61% |
| SNOW240517P00160000 | 2024-05-17 2:04PM EDT | 160.00 | 0.06 | 0.04 | 0.08 | -0.02 | -25.00% | 631 | 3,914 | 15.24% |
| SNOW240517P00162500 | 2024-05-17 2:12PM EDT | 162.50 | 1.00 | 0.96 | 1.38 | +0.50 | +100.00% | 1,547 | 505 | 22.36% |
| SNOW240517P00165000 | 2024-05-17 2:18PM EDT | 165.00 | 3.40 | 3.10 | 3.60 | +2.01 | +150.00% | 339 | 1,848 | 27.64% |
| SNOW240517P00167500 | 2024-05-17 2:11PM EDT | 167.50 | 5.85 | 5.60 | 6.20 | +3.06 | +109.68% | 25 | 90 | 50.98% |
| SNOW240517P00170000 | 2024-05-17 2:08PM EDT | 170.00 | 8.06 | 7.95 | 8.95 | +3.41 | +73.33% | 40 | 701 | 83.20% |
| SNOW240517P00172500 | 2024-05-17 2:11PM EDT | 172.50 | 10.85 | 10.20 | 11.90 | +2.47 | +29.47% | 5 | 27 | 55.86% |
| SNOW240517P00175000 | 2024-05-17 1:50PM EDT | 175.00 | 12.70 | 12.35 | 13.70 | +2.38 | +23.06% | 15 | 682 | 93.36% |
| SNOW240517P00177500 | 2024-05-13 1:20PM EDT | 177.50 | 16.85 | 14.40 | 16.40 | 0.00 | - | 2 | 0 | 125.39% |
| SNOW240517P00180000 | 2024-05-15 3:02PM EDT | 180.00 | 17.20 | 17.25 | 19.15 | +1.65 | +10.61% | 16 | 22 | 157.81% |
| SNOW240517P00185000 | 2024-05-17 1:50PM EDT | 185.00 | 22.69 | 22.60 | 24.30 | +2.39 | +11.77% | 1 | 42 | 196.48% |
| SNOW240517P00190000 | 2024-05-15 3:00PM EDT | 190.00 | 24.70 | 26.10 | 29.55 | 0.00 | - | 39 | 0 | 240.63% |
| SNOW240517P00195000 | 2024-04-17 2:29PM EDT | 195.00 | 42.50 | 31.10 | 34.45 | 0.00 | - | 187 | 2 | 260.64% |
| SNOW240517P00200000 | 2024-05-16 3:31PM EDT | 200.00 | 36.70 | 36.65 | 39.20 | 0.00 | - | 2,405 | 1,151 | 265.82% |
| SNOW240517P00210000 | 2024-05-16 3:31PM EDT | 210.00 | 46.70 | 46.05 | 49.10 | 0.00 | - | 905 | 17 | 300.78% |
| SNOW240517P00220000 | 2024-03-25 3:01PM EDT | 220.00 | 63.50 | 64.35 | 67.10 | 0.00 | - | 1 | 0 | 685.06% |
| SNOW240517P00230000 | 2024-05-08 3:39PM EDT | 230.00 | 72.57 | 66.45 | 69.35 | 0.00 | - | 4 | 1 | 406.84% |
| SNOW240517P00240000 | 2024-05-08 3:39PM EDT | 240.00 | 82.59 | 76.45 | 80.30 | 0.00 | - | 6 | 0 | 523.34% |
| SNOW240517P00250000 | 2024-04-26 2:33PM EDT | 250.00 | 92.35 | 86.60 | 88.85 | 0.00 | - | 15 | 0 | 408.20% |
| SNOW240517P00260000 | 2024-02-28 2:02PM EDT | 260.00 | 37.95 | 96.20 | 100.15 | 0.00 | - | 1 | 0 | 586.33% |
| SNOW240517P00270000 | 2024-03-06 3:44PM EDT | 270.00 | 103.50 | 115.05 | 117.50 | 0.00 | - | 7 | 0 | 941.80% |
| SNOW240517P00280000 | 2024-03-06 3:48PM EDT | 280.00 | 117.15 | 125.10 | 127.50 | 0.00 | - | 12 | 0 | 981.93% |
| SNOW240517P00290000 | 2024-02-20 11:06AM EDT | 290.00 | 72.85 | 129.70 | 134.05 | 0.00 | - | 1 | 0 | 803.71% |
| SNOW240517P00300000 | 2024-05-16 2:31PM EDT | 300.00 | 135.60 | 136.10 | 139.30 | 0.00 | - | 1,500 | 0 | 620.90% |
| SNOW240517P00310000 | 2024-02-28 4:48PM EDT | 310.00 | 81.43 | 146.85 | 149.20 | 0.00 | - | 4 | 0 | 632.03% |
| SNOW240517P00320000 | 2024-03-06 3:48PM EDT | 320.00 | 152.75 | 165.25 | 167.40 | 0.00 | - | 13 | 0 | 1,120.90% |
| SNOW240517P00330000 | 2024-03-01 4:51PM EDT | 330.00 | 143.05 | 166.05 | 169.85 | 0.00 | - | 2 | 0 | 761.91% |
| SNOW240517P00340000 | 2024-02-28 3:56PM EDT | 340.00 | 108.57 | 176.00 | 179.75 | 0.00 | - | 2 | 0 | 775.00% |
