Marchés français ouverture 4 h 44 min
Dow Jones
38 647,10 -65,11 (-0,17 %) Nasdaq
17 667,56 +59,12 (+0,34 %) Nikkei 225
38 719,36 -1,11 (-0,00 %) EUR/USD
1,0746 +0,0003 (+0,03 %) HANG SENG
18 069,20 -43,43 (-0,24 %) Bitcoin EUR
62 102,65 -1 110,56 (-1,76 %)
Snowflake Inc. (SNOW)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:115.00
Options d’achatpour14 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240614C00115000 | 2024-06-13 3:52PM EDT | 2024-06-14 | 11.47 | 9.80 | 12.90 | -1.63 | -12.44% | 1 | 8 | 139.26% |
| SNOW240621C00115000 | 2024-06-13 3:52PM EDT | 2024-06-21 | 11.78 | 9.75 | 11.90 | -6.57 | -35.80% | 1 | 65 | 63.28% |
| SNOW240628C00115000 | 2024-06-05 10:00AM EDT | 2024-06-28 | 17.00 | 11.05 | 14.00 | 0.00 | - | - | 1 | 55.69% |
| SNOW240705C00115000 | 2024-06-13 3:14PM EDT | 2024-07-05 | 12.70 | 11.40 | 12.60 | -4.33 | -25.43% | 50 | 2 | 46.85% |
| SNOW240712C00115000 | 2024-06-05 11:50AM EDT | 2024-07-12 | 19.60 | 12.60 | 13.50 | 0.00 | - | - | 9 | 49.41% |
| SNOW240719C00115000 | 2024-06-13 1:05PM EDT | 2024-07-19 | 14.60 | 11.80 | 15.05 | -2.60 | -15.12% | 1 | 62 | 56.52% |
| SNOW240726C00115000 | 2024-06-12 1:25PM EDT | 2024-07-26 | 18.30 | 12.70 | 14.55 | +18.30 | - | - | 1 | 48.21% |
| SNOW240816C00115000 | 2024-06-13 12:45PM EDT | 2024-08-16 | 17.10 | 15.40 | 16.30 | -2.55 | -12.98% | 308 | 126 | 49.37% |
| SNOW240920C00115000 | 2024-06-13 3:58PM EDT | 2024-09-20 | 19.15 | 18.65 | 19.65 | -3.75 | -16.38% | 2 | 36 | 52.05% |
| SNOW241018C00115000 | 2024-06-13 2:40PM EDT | 2024-10-18 | 21.07 | 19.80 | 21.25 | 0.00 | - | 1 | 17 | 51.11% |
| SNOW241115C00115000 | 2024-06-12 2:39PM EDT | 2024-11-15 | 26.05 | 21.25 | 23.05 | 0.00 | - | 5 | 28 | 51.74% |
| SNOW241220C00115000 | 2024-06-12 3:42PM EDT | 2024-12-20 | 28.00 | 23.90 | 25.75 | 0.00 | - | 1 | 30 | 54.83% |
| SNOW250117C00115000 | 2024-06-13 10:40AM EDT | 2025-01-17 | 27.25 | 25.50 | 26.10 | -2.38 | -8.03% | 10 | 152 | 53.94% |
| SNOW250321C00115000 | 2024-06-13 9:49AM EDT | 2025-03-21 | 30.00 | 27.45 | 29.50 | -11.95 | -28.49% | 1 | 1 | 54.15% |
| SNOW250620C00115000 | 2024-06-13 2:59PM EDT | 2025-06-20 | 33.50 | 32.65 | 34.70 | -1.60 | -4.56% | 1 | 19 | 58.34% |
| SNOW260116C00115000 | 2024-06-13 3:04PM EDT | 2026-01-16 | 40.30 | 38.00 | 40.45 | -3.34 | -7.65% | 10 | 19 | 56.39% |
Options de ventepour14 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240614P00115000 | 2024-06-13 2:12PM EDT | 2024-06-14 | 0.11 | 0.01 | 0.25 | +0.10 | +1,000.00% | 18 | 636 | 103.91% |
| SNOW240621P00115000 | 2024-06-13 3:55PM EDT | 2024-06-21 | 0.15 | 0.15 | 0.30 | +0.05 | +50.00% | 86 | 2,573 | 44.24% |
| SNOW240628P00115000 | 2024-06-13 3:59PM EDT | 2024-06-28 | 0.52 | 0.00 | 1.01 | +0.22 | +73.33% | 209 | 333 | 46.39% |
| SNOW240705P00115000 | 2024-06-13 3:19PM EDT | 2024-07-05 | 0.76 | 0.78 | 0.95 | +0.34 | +80.95% | 16 | 244 | 37.48% |
| SNOW240712P00115000 | 2024-06-13 3:59PM EDT | 2024-07-12 | 1.27 | 1.17 | 1.44 | +0.50 | +64.94% | 18 | 396 | 38.14% |
| SNOW240719P00115000 | 2024-06-13 3:59PM EDT | 2024-07-19 | 1.69 | 1.40 | 1.75 | +0.66 | +64.08% | 814 | 1,457 | 37.09% |
| SNOW240726P00115000 | 2024-06-13 3:59PM EDT | 2024-07-26 | 2.20 | 1.07 | 2.30 | +0.79 | +56.03% | 20 | 37 | 38.31% |
| SNOW240816P00115000 | 2024-06-13 3:49PM EDT | 2024-08-16 | 3.27 | 3.30 | 3.45 | +0.97 | +42.17% | 69 | 1,369 | 38.36% |
| SNOW240920P00115000 | 2024-06-13 3:42PM EDT | 2024-09-20 | 6.08 | 5.65 | 6.20 | +1.33 | +28.00% | 162 | 2,517 | 43.23% |
| SNOW241018P00115000 | 2024-06-12 10:31AM EDT | 2024-10-18 | 5.95 | 6.65 | 7.65 | +5.95 | - | - | 80 | 43.70% |
| SNOW241115P00115000 | 2024-06-12 11:14AM EDT | 2024-11-15 | 6.95 | 7.80 | 8.55 | 0.00 | - | 17 | 382 | 42.63% |
| SNOW241220P00115000 | 2024-06-13 2:01PM EDT | 2024-12-20 | 9.90 | 9.30 | 11.35 | +1.00 | +11.24% | 2 | 525 | 47.05% |
| SNOW250117P00115000 | 2024-06-13 2:51PM EDT | 2025-01-17 | 10.76 | 10.60 | 11.55 | +1.11 | +11.50% | 15 | 1,717 | 44.50% |
| SNOW250321P00115000 | 2024-06-13 2:39PM EDT | 2025-03-21 | 12.85 | 13.00 | 14.20 | +0.25 | +1.98% | 403 | 66 | 45.79% |
| SNOW250620P00115000 | 2024-06-13 1:20PM EDT | 2025-06-20 | 15.54 | 13.95 | 17.45 | +1.55 | +11.08% | 2 | 201 | 46.82% |
| SNOW260116P00115000 | 2024-06-12 12:59PM EDT | 2026-01-16 | 17.90 | 18.30 | 20.50 | 0.00 | - | 3 | 403 | 42.72% |
