La bourse est fermée
Dow Jones
38 029,32 -356,77 (-0,93 %) Nasdaq
15 812,97 -170,12 (-1,06 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0680 -0,0045 (-0,42 %) 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 01:50PM EDT. Marché ouvert.
Prix d’exercice:120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240503C00120000 | 2024-04-29 11:21AM EDT | 2024-05-03 | 38.71 | 34.75 | 37.60 | 0.00 | - | 5 | 15 | 157.62% |
| SNOW240517C00120000 | 2024-04-26 3:47PM EDT | 2024-05-17 | 39.00 | 35.60 | 37.60 | 0.00 | - | 2 | 179 | 74.27% |
| SNOW240621C00120000 | 2024-04-29 2:41PM EDT | 2024-06-21 | 40.40 | 38.20 | 39.70 | 0.00 | - | 16 | 254 | 60.01% |
| SNOW240719C00120000 | 2024-04-15 1:28PM EDT | 2024-07-19 | 37.50 | 40.20 | 41.05 | 0.00 | - | 1 | 13 | 60.00% |
| SNOW240816C00120000 | 2024-04-30 1:13PM EDT | 2024-08-16 | 41.26 | 41.50 | 42.00 | -1.94 | -4.49% | 1 | 11 | 57.43% |
| SNOW240920C00120000 | 2024-04-22 12:54PM EDT | 2024-09-20 | 35.80 | 43.80 | 44.20 | 0.00 | - | 4 | 27 | 59.03% |
| SNOW241115C00120000 | 2024-04-10 3:10PM EDT | 2024-11-15 | 43.60 | 46.45 | 46.95 | 0.00 | - | 7 | 38 | 58.60% |
| SNOW241220C00120000 | 2024-04-22 11:26AM EDT | 2024-12-20 | 39.40 | 48.35 | 49.00 | 0.00 | - | 1 | 387 | 59.55% |
| SNOW250117C00120000 | 2024-04-29 10:19AM EDT | 2025-01-17 | 51.15 | 49.40 | 50.05 | 0.00 | - | 1 | 224 | 59.00% |
| SNOW250620C00120000 | 2024-04-22 12:07PM EDT | 2025-06-20 | 47.68 | 55.85 | 56.55 | 0.00 | - | 10 | 32 | 59.75% |
| SNOW260116C00120000 | 2024-04-26 10:35AM EDT | 2026-01-16 | 65.60 | 62.50 | 64.70 | 0.00 | - | 2 | 44 | 60.54% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240503P00120000 | 2024-04-30 12:05PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 166 | 92.19% |
| SNOW240510P00120000 | 2024-04-29 12:29PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 156 | 72.46% |
| SNOW240517P00120000 | 2024-04-30 1:16PM EDT | 2024-05-17 | 0.13 | 0.11 | 0.13 | 0.00 | - | 5 | 719 | 58.20% |
| SNOW240524P00120000 | 2024-04-30 12:06PM EDT | 2024-05-24 | 0.72 | 0.71 | 0.75 | +0.07 | +10.77% | 1 | 52 | 68.85% |
| SNOW240531P00120000 | 2024-04-30 1:26PM EDT | 2024-05-31 | 0.97 | 0.55 | 1.03 | +0.23 | +31.08% | 1 | 27 | 61.96% |
| SNOW240607P00120000 | 2024-04-29 3:52PM EDT | 2024-06-07 | 1.18 | 1.15 | 1.56 | 0.00 | - | 1 | 13 | 64.26% |
| SNOW240621P00120000 | 2024-04-30 12:30PM EDT | 2024-06-21 | 1.65 | 1.57 | 1.62 | +0.17 | +11.49% | 7 | 3,919 | 57.64% |
| SNOW240719P00120000 | 2024-04-30 12:33PM EDT | 2024-07-19 | 2.33 | 2.18 | 2.31 | +0.36 | +18.27% | 1 | 269 | 51.64% |
| SNOW240816P00120000 | 2024-04-30 9:39AM EDT | 2024-08-16 | 3.04 | 3.05 | 3.25 | -0.02 | -0.65% | 1 | 373 | 50.33% |
| SNOW240920P00120000 | 2024-04-30 10:53AM EDT | 2024-09-20 | 4.61 | 4.70 | 4.90 | +0.08 | +1.77% | 6 | 1,648 | 50.68% |
| SNOW241115P00120000 | 2024-04-29 3:25PM EDT | 2024-11-15 | 6.25 | 6.35 | 6.50 | 0.00 | - | 1 | 501 | 48.84% |
| SNOW241220P00120000 | 2024-04-29 3:04PM EDT | 2024-12-20 | 7.70 | 7.75 | 7.95 | 0.00 | - | 24 | 970 | 49.38% |
| SNOW250117P00120000 | 2024-04-30 11:13AM EDT | 2025-01-17 | 8.37 | 8.40 | 8.55 | +0.12 | +1.45% | 11 | 1,640 | 48.33% |
| SNOW250321P00120000 | 2024-04-26 3:51PM EDT | 2025-03-21 | 10.10 | 10.15 | 10.40 | 0.00 | - | 1 | 1 | 47.86% |
| SNOW250620P00120000 | 2024-04-25 2:01PM EDT | 2025-06-20 | 13.25 | 12.45 | 12.75 | 0.00 | - | 1 | 216 | 47.16% |
| SNOW260116P00120000 | 2024-04-30 11:43AM EDT | 2026-01-16 | 16.80 | 16.65 | 17.00 | +0.40 | +2.44% | 10 | 2,868 | 45.41% |
