La bourse est fermée
Dow Jones
38 068,49 -317,60 (-0,83 %) Nasdaq
15 835,46 -147,63 (-0,92 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0691 -0,0034 (-0,32 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
Snowflake Inc. (SNOW)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:49AM EDT. Marché ouvert.
Prix d’exercice:100.00
Options d’achatpour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240517C00100000 | 2024-04-23 10:04AM EDT | 2024-05-17 | 52.20 | 55.55 | 58.90 | 0.00 | - | 10 | 30 | 129.20% |
| SNOW240607C00100000 | 2024-04-26 11:22AM EDT | 2024-06-07 | 58.80 | 55.20 | 59.95 | 0.00 | - | 1 | 1 | 94.43% |
| SNOW240621C00100000 | 2024-04-26 3:52PM EDT | 2024-06-21 | 59.20 | 57.50 | 59.30 | 0.00 | - | 3 | 185 | 92.04% |
| SNOW240719C00100000 | 2024-04-22 11:59AM EDT | 2024-07-19 | 48.30 | 58.15 | 59.85 | 0.00 | - | 2 | 10 | 79.96% |
| SNOW240920C00100000 | 2024-04-23 3:24PM EDT | 2024-09-20 | 56.15 | 60.50 | 62.05 | 0.00 | - | 5 | 40 | 73.14% |
| SNOW241115C00100000 | 2024-04-22 2:18PM EDT | 2024-11-15 | 54.50 | 62.15 | 63.70 | 0.00 | - | 11 | 18 | 69.10% |
| SNOW241220C00100000 | 2024-04-26 9:35AM EDT | 2024-12-20 | 64.10 | 63.60 | 65.15 | 0.00 | - | 10 | 12 | 69.08% |
| SNOW250117C00100000 | 2024-04-29 11:03AM EDT | 2025-01-17 | 65.80 | 64.50 | 65.90 | 0.00 | - | 1 | 258 | 68.07% |
| SNOW250321C00100000 | 2024-04-26 10:09AM EDT | 2025-03-21 | 68.49 | 66.35 | 67.30 | 0.00 | - | 1 | 1 | 65.89% |
| SNOW250620C00100000 | 2024-04-25 1:21PM EDT | 2025-06-20 | 67.50 | 69.10 | 70.30 | 0.00 | - | 1 | 43 | 65.42% |
| SNOW260116C00100000 | 2024-04-29 11:16AM EDT | 2026-01-16 | 77.56 | 74.65 | 76.50 | 0.00 | - | 90 | 201 | 64.81% |
Options de ventepour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240503P00100000 | 2024-04-19 2:36PM EDT | 2024-05-03 | 0.04 | 0.00 | 1.50 | 0.00 | - | 6 | 7 | 262.70% |
| SNOW240510P00100000 | 2024-04-23 10:00AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.17 | 0.00 | - | - | 2 | 111.33% |
| SNOW240517P00100000 | 2024-04-26 10:12AM EDT | 2024-05-17 | 0.05 | 0.01 | 0.11 | 0.00 | - | 1 | 806 | 83.20% |
| SNOW240531P00100000 | 2024-04-24 11:11AM EDT | 2024-05-31 | 0.41 | 0.01 | 0.49 | 0.00 | - | 1 | 5 | 76.17% |
| SNOW240621P00100000 | 2024-04-29 11:25AM EDT | 2024-06-21 | 0.44 | 0.25 | 0.52 | 0.00 | - | 3 | 563 | 63.57% |
| SNOW240719P00100000 | 2024-04-26 11:10AM EDT | 2024-07-19 | 0.60 | 0.40 | 0.77 | 0.00 | - | 3 | 316 | 55.57% |
| SNOW240816P00100000 | 2024-04-30 10:47AM EDT | 2024-08-16 | 0.90 | 0.85 | 1.12 | 0.00 | - | 2 | 111 | 53.35% |
| SNOW240920P00100000 | 2024-04-30 11:30AM EDT | 2024-09-20 | 1.71 | 1.70 | 1.91 | 0.00 | - | 2 | 1,554 | 53.71% |
| SNOW241115P00100000 | 2024-04-25 9:30AM EDT | 2024-11-15 | 3.00 | 2.63 | 2.80 | 0.00 | - | 2 | 34 | 51.04% |
| SNOW241220P00100000 | 2024-04-29 12:22PM EDT | 2024-12-20 | 3.45 | 3.55 | 3.70 | 0.00 | - | 3 | 308 | 51.48% |
| SNOW250117P00100000 | 2024-04-26 2:34PM EDT | 2025-01-17 | 4.10 | 3.90 | 4.05 | 0.00 | - | 10 | 4,167 | 50.16% |
| SNOW250321P00100000 | 2024-04-25 10:39AM EDT | 2025-03-21 | 6.00 | 3.75 | 5.45 | 0.00 | - | - | 189 | 50.31% |
| SNOW250620P00100000 | 2024-04-29 11:27AM EDT | 2025-06-20 | 6.85 | 4.80 | 7.70 | 0.00 | - | 3 | 71 | 50.89% |
| SNOW260116P00100000 | 2024-04-24 3:36PM EDT | 2026-01-16 | 10.70 | 10.10 | 12.25 | 0.00 | - | 5 | 237 | 51.09% |
