La bourse ferme dans 3 h 7 min
CAC 40
8 050,80 -14,35 (-0,18 %) Euro Stoxx 50
4 958,35 -22,74 (-0,46 %) Dow Jones
38 386,09 +146,43 (+0,38 %) EUR/USD
1,0726 +0,0001 (+0,01 %) Gold future
2 321,60 -36,10 (-1,53 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
Snowflake Inc. (SNOW)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:110.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240503C00110000 | 2024-03-27 9:44AM EDT | 2024-05-03 | 50.35 | 44.75 | 48.65 | 0.00 | - | 3 | 3 | 243.75% |
| SNOW240517C00110000 | 2024-04-16 9:55AM EDT | 2024-05-17 | 40.46 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 0.00% |
| SNOW240621C00110000 | 2024-04-25 10:47AM EDT | 2024-06-21 | 43.35 | 0.00 | 0.00 | 0.00 | - | 10 | 78 | 0.00% |
| SNOW240719C00110000 | 2024-03-28 2:53PM EDT | 2024-07-19 | 55.50 | 49.75 | 51.15 | 0.00 | - | 5 | 7 | 69.87% |
| SNOW240816C00110000 | 2024-04-05 3:47PM EDT | 2024-08-16 | 48.35 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| SNOW240920C00110000 | 2024-04-04 12:19PM EDT | 2024-09-20 | 51.20 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| SNOW241115C00110000 | 2024-04-26 10:11AM EDT | 2024-11-15 | 56.25 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| SNOW241220C00110000 | 2024-04-23 3:25PM EDT | 2024-12-20 | 51.70 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| SNOW250117C00110000 | 2024-04-26 1:58PM EDT | 2025-01-17 | 58.61 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 0.00% |
| SNOW250620C00110000 | 2024-04-26 10:25AM EDT | 2025-06-20 | 64.23 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 0.00% |
| SNOW260116C00110000 | 2024-04-09 1:29PM EDT | 2026-01-16 | 68.20 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240503P00110000 | 2024-04-19 3:51PM EDT | 2024-05-03 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 50.00% |
| SNOW240510P00110000 | 2024-04-22 1:46PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 50.00% |
| SNOW240517P00110000 | 2024-04-29 2:16PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 339 | 25.00% |
| SNOW240524P00110000 | 2024-04-26 10:42AM EDT | 2024-05-24 | 0.25 | 0.00 | 0.00 | 0.00 | - | 100 | 102 | 25.00% |
| SNOW240531P00110000 | 2024-04-24 9:30AM EDT | 2024-05-31 | 0.43 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| SNOW240607P00110000 | 2024-04-25 11:43AM EDT | 2024-06-07 | 0.83 | 0.00 | 0.00 | 0.00 | - | - | 8 | 25.00% |
| SNOW240621P00110000 | 2024-04-29 1:46PM EDT | 2024-06-21 | 0.68 | 0.00 | 0.00 | 0.00 | - | 6 | 748 | 25.00% |
| SNOW240719P00110000 | 2024-04-29 11:24AM EDT | 2024-07-19 | 1.05 | 0.00 | 0.00 | 0.00 | - | 4 | 231 | 12.50% |
| SNOW240816P00110000 | 2024-04-29 10:58AM EDT | 2024-08-16 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 12.50% |
| SNOW240920P00110000 | 2024-04-25 3:47PM EDT | 2024-09-20 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 565 | 12.50% |
| SNOW241115P00110000 | 2024-04-29 11:07AM EDT | 2024-11-15 | 4.20 | 0.00 | 0.00 | 0.00 | - | 5 | 220 | 12.50% |
| SNOW241220P00110000 | 2024-04-29 11:20AM EDT | 2024-12-20 | 5.15 | 0.00 | 0.00 | 0.00 | - | 5 | 206 | 12.50% |
| SNOW250117P00110000 | 2024-04-22 10:47AM EDT | 2025-01-17 | 7.75 | 0.00 | 0.00 | 0.00 | - | 5 | 1,249 | 6.25% |
| SNOW250321P00110000 | 2024-04-26 10:05AM EDT | 2025-03-21 | 7.45 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 6.25% |
| SNOW250620P00110000 | 2024-04-22 11:11AM EDT | 2025-06-20 | 11.50 | 0.00 | 0.00 | 0.00 | - | 3 | 535 | 6.25% |
| SNOW260116P00110000 | 2024-04-26 3:24PM EDT | 2026-01-16 | 13.13 | 0.00 | 0.00 | 0.00 | - | 45 | 163 | 6.25% |
