La bourse ferme dans 7 h 5 min
CAC 40
8 136,64 -59,32 (-0,72 %) Euro Stoxx 50
5 050,13 -24,21 (-0,48 %) Dow Jones
39 806,77 -196,82 (-0,49 %) EUR/USD
1,0865 +0,0004 (+0,03 %) Gold future
2 420,60 -17,90 (-0,73 %) Bitcoin EUR
65 331,95 +3 694,96 (+5,99 %)
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’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240524C00110000 | 2024-05-15 3:57PM EDT | 110.00 | 54.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SNOW240524C00115000 | 2024-05-10 12:21PM EDT | 115.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240524C00120000 | 2024-05-17 3:38PM EDT | 120.00 | 43.11 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SNOW240524C00125000 | 2024-04-24 12:49PM EDT | 125.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW240524C00130000 | 2024-05-20 3:08PM EDT | 130.00 | 34.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240524C00133000 | 2024-05-15 3:59PM EDT | 133.00 | 32.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SNOW240524C00135000 | 2024-05-20 1:03PM EDT | 135.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SNOW240524C00138000 | 2024-05-17 2:06PM EDT | 138.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SNOW240524C00140000 | 2024-05-20 2:47PM EDT | 140.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| SNOW240524C00141000 | 2024-05-20 9:48AM EDT | 141.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240524C00143000 | 2024-05-15 3:27PM EDT | 143.00 | 23.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SNOW240524C00145000 | 2024-05-20 10:34AM EDT | 145.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW240524C00146000 | 2024-05-20 2:08PM EDT | 146.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240524C00147000 | 2024-05-17 3:38PM EDT | 147.00 | 18.64 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SNOW240524C00148000 | 2024-05-14 10:11AM EDT | 148.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW240524C00149000 | 2024-05-20 1:41PM EDT | 149.00 | 18.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SNOW240524C00150000 | 2024-05-20 3:47PM EDT | 150.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| SNOW240524C00152500 | 2024-05-20 10:49AM EDT | 152.50 | 15.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW240524C00155000 | 2024-05-20 3:51PM EDT | 155.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| SNOW240524C00157500 | 2024-05-20 3:10PM EDT | 157.50 | 12.40 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SNOW240524C00160000 | 2024-05-20 3:51PM EDT | 160.00 | 10.96 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 0.00% |
| SNOW240524C00162500 | 2024-05-20 3:59PM EDT | 162.50 | 9.85 | 0.00 | 0.00 | 0.00 | - | 497 | 0 | 0.00% |
| SNOW240524C00165000 | 2024-05-20 3:59PM EDT | 165.00 | 8.64 | 0.00 | 0.00 | 0.00 | - | 1,333 | 0 | 0.39% |
| SNOW240524C00167500 | 2024-05-20 3:58PM EDT | 167.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 3.13% |
| SNOW240524C00170000 | 2024-05-20 3:59PM EDT | 170.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1,501 | 0 | 6.25% |
| SNOW240524C00172500 | 2024-05-20 3:53PM EDT | 172.50 | 5.65 | 0.00 | 0.00 | 0.00 | - | 348 | 0 | 12.50% |
| SNOW240524C00175000 | 2024-05-20 3:56PM EDT | 175.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 832 | 0 | 12.50% |
| SNOW240524C00177500 | 2024-05-20 3:57PM EDT | 177.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 12.50% |
| SNOW240524C00180000 | 2024-05-20 3:59PM EDT | 180.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | 2,073 | 0 | 25.00% |
| SNOW240524C00182500 | 2024-05-20 3:59PM EDT | 182.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 846 | 0 | 25.00% |
| SNOW240524C00185000 | 2024-05-20 3:59PM EDT | 185.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 1,878 | 0 | 25.00% |
| SNOW240524C00187500 | 2024-05-20 3:47PM EDT | 187.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 25.00% |
| SNOW240524C00190000 | 2024-05-20 3:58PM EDT | 190.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 1,772 | 0 | 25.00% |
| SNOW240524C00195000 | 2024-05-20 3:56PM EDT | 195.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 521 | 0 | 25.00% |
| SNOW240524C00200000 | 2024-05-20 3:59PM EDT | 200.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1,342 | 0 | 50.00% |
| SNOW240524C00205000 | 2024-05-20 3:32PM EDT | 205.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 554 | 0 | 50.00% |
| SNOW240524C00210000 | 2024-05-20 3:27PM EDT | 210.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 50.00% |
| SNOW240524C00215000 | 2024-05-20 3:27PM EDT | 215.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 50.00% |
| SNOW240524C00220000 | 2024-05-20 3:57PM EDT | 220.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 50.00% |
| SNOW240524C00225000 | 2024-05-20 3:39PM EDT | 225.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 50.00% |
| SNOW240524C00230000 | 2024-05-20 3:55PM EDT | 230.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 50.00% |
| SNOW240524C00235000 | 2024-05-20 3:56PM EDT | 235.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 50.00% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240524P00080000 | 2024-05-20 11:01AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 50.00% |
| SNOW240524P00085000 | 2024-05-20 11:14AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| SNOW240524P00090000 | 2024-05-20 11:34AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| SNOW240524P00095000 | 2024-05-20 3:07PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SNOW240524P00100000 | 2024-05-17 3:59PM EDT | 100.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SNOW240524P00105000 | 2024-05-09 10:29AM EDT | 105.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SNOW240524P00109000 | 2024-05-13 11:41AM EDT | 109.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| SNOW240524P00110000 | 2024-05-20 2:46PM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 50.00% |
| SNOW240524P00111000 | 2024-05-20 3:07PM EDT | 111.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SNOW240524P00113000 | 2024-05-20 1:49PM EDT | 113.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SNOW240524P00115000 | 2024-05-20 3:20PM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| SNOW240524P00117000 | 2024-05-20 9:30AM EDT | 117.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SNOW240524P00118000 | 2024-05-17 12:51PM EDT | 118.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| SNOW240524P00119000 | 2024-05-16 3:35PM EDT | 119.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SNOW240524P00120000 | 2024-05-20 3:27PM EDT | 120.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| SNOW240524P00122000 | 2024-05-20 10:37AM EDT | 122.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SNOW240524P00123000 | 2024-05-20 10:39AM EDT | 123.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SNOW240524P00124000 | 2024-05-20 10:37AM EDT | 124.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SNOW240524P00125000 | 2024-05-20 3:59PM EDT | 125.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 50.00% |
| SNOW240524P00126000 | 2024-05-20 1:24PM EDT | 126.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| SNOW240524P00127000 | 2024-05-20 2:22PM EDT | 127.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SNOW240524P00128000 | 2024-05-20 3:13PM EDT | 128.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| SNOW240524P00129000 | 2024-05-20 3:43PM EDT | 129.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| SNOW240524P00130000 | 2024-05-20 3:58PM EDT | 130.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 390 | 0 | 50.00% |
| SNOW240524P00131000 | 2024-05-20 3:32PM EDT | 131.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| SNOW240524P00132000 | 2024-05-20 12:14PM EDT | 132.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| SNOW240524P00133000 | 2024-05-20 3:37PM EDT | 133.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| SNOW240524P00134000 | 2024-05-20 2:56PM EDT | 134.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| SNOW240524P00135000 | 2024-05-20 3:59PM EDT | 135.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 437 | 0 | 50.00% |
| SNOW240524P00136000 | 2024-05-20 3:56PM EDT | 136.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| SNOW240524P00137000 | 2024-05-20 3:56PM EDT | 137.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| SNOW240524P00138000 | 2024-05-20 3:45PM EDT | 138.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| SNOW240524P00139000 | 2024-05-20 3:59PM EDT | 139.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| SNOW240524P00140000 | 2024-05-20 3:57PM EDT | 140.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 613 | 0 | 25.00% |
| SNOW240524P00141000 | 2024-05-20 3:46PM EDT | 141.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| SNOW240524P00142000 | 2024-05-20 3:45PM EDT | 142.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 25.00% |
| SNOW240524P00143000 | 2024-05-20 3:30PM EDT | 143.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 25.00% |
| SNOW240524P00144000 | 2024-05-20 3:32PM EDT | 144.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 25.00% |
| SNOW240524P00145000 | 2024-05-20 3:59PM EDT | 145.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 904 | 0 | 25.00% |
| SNOW240524P00146000 | 2024-05-20 3:49PM EDT | 146.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 25.00% |
| SNOW240524P00147000 | 2024-05-20 2:43PM EDT | 147.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 25.00% |
| SNOW240524P00148000 | 2024-05-20 3:26PM EDT | 148.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 25.00% |
| SNOW240524P00149000 | 2024-05-20 3:33PM EDT | 149.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| SNOW240524P00150000 | 2024-05-20 3:59PM EDT | 150.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 799 | 0 | 25.00% |
| SNOW240524P00152500 | 2024-05-20 3:59PM EDT | 152.50 | 3.19 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 12.50% |
| SNOW240524P00155000 | 2024-05-20 3:57PM EDT | 155.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 12.50% |
| SNOW240524P00157500 | 2024-05-20 3:59PM EDT | 157.50 | 5.05 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 12.50% |
| SNOW240524P00160000 | 2024-05-20 3:58PM EDT | 160.00 | 6.09 | 0.00 | 0.00 | 0.00 | - | 1,162 | 0 | 6.25% |
| SNOW240524P00162500 | 2024-05-20 3:59PM EDT | 162.50 | 7.34 | 0.00 | 0.00 | 0.00 | - | 629 | 0 | 3.13% |
| SNOW240524P00165000 | 2024-05-20 3:59PM EDT | 165.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 0.00% |
| SNOW240524P00167500 | 2024-05-20 3:54PM EDT | 167.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| SNOW240524P00170000 | 2024-05-20 3:43PM EDT | 170.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| SNOW240524P00172500 | 2024-05-20 12:56PM EDT | 172.50 | 13.06 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| SNOW240524P00175000 | 2024-05-20 2:22PM EDT | 175.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SNOW240524P00177500 | 2024-05-20 1:09PM EDT | 177.50 | 16.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SNOW240524P00180000 | 2024-05-20 10:10AM EDT | 180.00 | 19.39 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SNOW240524P00185000 | 2024-05-20 10:04AM EDT | 185.00 | 22.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240524P00190000 | 2024-05-17 2:10PM EDT | 190.00 | 29.74 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SNOW240524P00195000 | 2024-05-06 3:02PM EDT | 195.00 | 33.71 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SNOW240524P00200000 | 2024-05-17 9:31AM EDT | 200.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240524P00220000 | 2024-04-10 3:15PM EDT | 220.00 | 67.60 | 61.00 | 65.10 | 0.00 | - | - | 0 | 338.75% |
