La bourse est fermée
Dow Jones
38 040,24 -345,85 (-0,90 %) Nasdaq
15 821,12 -161,96 (-1,01 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0681 -0,0044 (-0,41 %) 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 01:53PM EDT. Marché ouvert.
Prix d’exercice:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240517C00125000 | 2024-04-29 10:39AM EDT | 2024-05-17 | 33.86 | 30.60 | 32.70 | 0.00 | - | 4 | 5 | 65.48% |
| SNOW240524C00125000 | 2024-04-24 12:49PM EDT | 2024-05-24 | 30.00 | 31.20 | 34.95 | 0.00 | - | 2 | 3 | 63.18% |
| SNOW240621C00125000 | 2024-04-26 9:42AM EDT | 2024-06-21 | 35.50 | 34.60 | 35.30 | 0.00 | - | 1 | 72 | 60.79% |
| SNOW240719C00125000 | 2024-04-24 1:56PM EDT | 2024-07-19 | 34.51 | 36.00 | 37.00 | 0.00 | - | 20 | 45 | 58.14% |
| SNOW240816C00125000 | 2024-04-26 10:54AM EDT | 2024-08-16 | 39.85 | 37.50 | 37.90 | 0.00 | - | 2 | 17 | 55.55% |
| SNOW240920C00125000 | 2024-04-22 12:03PM EDT | 2024-09-20 | 31.80 | 39.80 | 40.35 | 0.00 | - | 2 | 21 | 57.06% |
| SNOW241115C00125000 | 2024-04-22 11:59AM EDT | 2024-11-15 | 34.65 | 42.30 | 43.40 | 0.00 | - | 1 | 16 | 56.55% |
| SNOW241220C00125000 | 2024-04-22 3:36PM EDT | 2024-12-20 | 38.28 | 44.55 | 45.40 | 0.00 | - | 1 | 14 | 57.72% |
| SNOW250117C00125000 | 2024-04-22 1:36PM EDT | 2025-01-17 | 39.45 | 45.70 | 46.45 | 0.00 | - | 1 | 216 | 57.24% |
| SNOW250620C00125000 | 2024-04-09 12:08PM EDT | 2025-06-20 | 51.50 | 52.80 | 53.85 | 0.00 | - | 2 | 31 | 59.20% |
| SNOW260116C00125000 | 2024-04-29 1:50PM EDT | 2026-01-16 | 62.40 | 58.35 | 63.20 | 0.00 | - | 2 | 66 | 59.68% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240503P00125000 | 2024-04-29 2:55PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.25 | 0.00 | - | 42 | 215 | 108.59% |
| SNOW240510P00125000 | 2024-04-29 3:15PM EDT | 2024-05-10 | 0.12 | 0.03 | 0.23 | +0.01 | +9.09% | 1 | 241 | 65.53% |
| SNOW240517P00125000 | 2024-04-30 1:16PM EDT | 2024-05-17 | 0.22 | 0.17 | 0.24 | +0.08 | +57.14% | 15 | 636 | 55.18% |
| SNOW240524P00125000 | 2024-04-30 1:35PM EDT | 2024-05-24 | 1.09 | 1.08 | 1.14 | +0.02 | +1.87% | 131 | 122 | 67.19% |
| SNOW240531P00125000 | 2024-04-30 1:26PM EDT | 2024-05-31 | 1.33 | 1.23 | 1.41 | +0.15 | +12.71% | 1 | 49 | 62.23% |
| SNOW240621P00125000 | 2024-04-30 12:34PM EDT | 2024-06-21 | 2.30 | 2.22 | 2.28 | +0.20 | +9.52% | 7 | 1,094 | 56.81% |
| SNOW240719P00125000 | 2024-04-25 2:59PM EDT | 2024-07-19 | 3.84 | 3.05 | 3.15 | 0.00 | - | 7 | 147 | 51.32% |
| SNOW240816P00125000 | 2024-04-29 3:16PM EDT | 2024-08-16 | 3.98 | 4.00 | 4.20 | 0.00 | - | 10 | 137 | 49.66% |
| SNOW240920P00125000 | 2024-04-29 11:51AM EDT | 2024-09-20 | 5.50 | 5.90 | 6.05 | 0.00 | - | 18 | 289 | 50.15% |
| SNOW241115P00125000 | 2024-04-22 11:10AM EDT | 2024-11-15 | 10.30 | 7.70 | 7.80 | 0.00 | - | 23 | 719 | 48.21% |
| SNOW241220P00125000 | 2024-04-19 12:24PM EDT | 2024-12-20 | 11.91 | 9.20 | 9.40 | 0.00 | - | 5 | 1,303 | 48.85% |
| SNOW250117P00125000 | 2024-04-29 12:05PM EDT | 2025-01-17 | 9.50 | 9.90 | 10.05 | 0.00 | - | 1 | 3,674 | 47.82% |
| SNOW250321P00125000 | 2024-04-23 2:57PM EDT | 2025-03-21 | 12.86 | 11.75 | 14.25 | 0.00 | - | - | 10 | 52.25% |
| SNOW250620P00125000 | 2024-04-22 12:30PM EDT | 2025-06-20 | 16.75 | 14.10 | 14.40 | 0.00 | - | 6 | 1,762 | 46.49% |
| SNOW260116P00125000 | 2024-04-29 12:00PM EDT | 2026-01-16 | 18.25 | 18.50 | 18.85 | 0.00 | - | 5 | 219 | 44.81% |
