La bourse ferme dans 23 min
CAC 40
8 013,19 -51,96 (-0,64 %) Euro Stoxx 50
4 945,38 -35,71 (-0,72 %) Dow Jones
38 181,43 -204,66 (-0,53 %) EUR/USD
1,0700 -0,0025 (-0,24 %) Gold future
2 306,30 -51,40 (-2,18 %) 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 11:07AM EDT. Marché ouvert.
Prix d’exercice:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240503C00130000 | 2024-04-24 3:58PM EDT | 2024-05-03 | 25.02 | 25.90 | 29.15 | 0.00 | - | 1 | 23 | 70.31% |
| SNOW240510C00130000 | 2024-04-29 11:48AM EDT | 2024-05-10 | 29.00 | 26.30 | 29.65 | 0.00 | - | 1 | 23 | 71.39% |
| SNOW240517C00130000 | 2024-04-29 10:42AM EDT | 2024-05-17 | 29.10 | 27.05 | 29.15 | 0.00 | - | 2 | 108 | 58.89% |
| SNOW240524C00130000 | 2024-04-25 3:40PM EDT | 2024-05-24 | 24.69 | 29.65 | 30.00 | 0.00 | - | 2 | 7 | 73.71% |
| SNOW240531C00130000 | 2024-04-24 12:06PM EDT | 2024-05-31 | 26.34 | 30.00 | 30.80 | 0.00 | - | - | 1 | 70.53% |
| SNOW240607C00130000 | 2024-04-25 1:20PM EDT | 2024-06-07 | 27.35 | 30.45 | 31.15 | 0.00 | - | - | 5 | 67.11% |
| SNOW240621C00130000 | 2024-04-26 2:50PM EDT | 2024-06-21 | 31.74 | 31.50 | 32.05 | 0.00 | - | 13 | 315 | 63.94% |
| SNOW240719C00130000 | 2024-04-25 2:34PM EDT | 2024-07-19 | 29.25 | 33.00 | 33.85 | 0.00 | - | 4 | 39 | 59.81% |
| SNOW240816C00130000 | 2024-04-23 11:16AM EDT | 2024-08-16 | 28.87 | 34.80 | 35.20 | 0.00 | - | 4 | 93 | 57.84% |
| SNOW240920C00130000 | 2024-04-26 12:55PM EDT | 2024-09-20 | 38.40 | 37.40 | 37.80 | 0.00 | - | 2 | 47 | 58.93% |
| SNOW241115C00130000 | 2024-04-19 12:08PM EDT | 2024-11-15 | 32.37 | 40.05 | 40.80 | 0.00 | - | 3 | 90 | 57.66% |
| SNOW241220C00130000 | 2024-04-10 3:38PM EDT | 2024-12-20 | 39.80 | 42.60 | 43.05 | 0.00 | - | 3 | 45 | 59.08% |
| SNOW250117C00130000 | 2024-04-26 9:30AM EDT | 2025-01-17 | 46.20 | 43.80 | 44.50 | 0.00 | - | 1 | 189 | 58.89% |
| SNOW250620C00130000 | 2024-04-29 11:31AM EDT | 2025-06-20 | 51.60 | 50.70 | 51.65 | 0.00 | - | 1 | 71 | 59.47% |
| SNOW260116C00130000 | 2024-04-30 10:50AM EDT | 2026-01-16 | 59.25 | 58.45 | 59.65 | -1.15 | -1.90% | 1 | 43 | 60.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240503P00130000 | 2024-04-30 9:38AM EDT | 2024-05-03 | 0.14 | 0.02 | 0.07 | +0.11 | +366.67% | 2 | 355 | 80.08% |
| SNOW240510P00130000 | 2024-04-29 3:15PM EDT | 2024-05-10 | 0.17 | 0.04 | 0.28 | 0.00 | - | 105 | 313 | 58.20% |
| SNOW240517P00130000 | 2024-04-30 10:34AM EDT | 2024-05-17 | 0.26 | 0.21 | 0.30 | -0.03 | -10.34% | 10 | 1,129 | 50.98% |
| SNOW240524P00130000 | 2024-04-30 10:08AM EDT | 2024-05-24 | 1.58 | 1.44 | 1.51 | 0.00 | - | 27 | 115 | 63.72% |
| SNOW240531P00130000 | 2024-04-29 2:40PM EDT | 2024-05-31 | 1.81 | 1.70 | 2.31 | -0.16 | -8.12% | 2 | 106 | 62.06% |
| SNOW240607P00130000 | 2024-04-29 3:54PM EDT | 2024-06-07 | 2.28 | 1.99 | 2.40 | 0.00 | - | 5 | 11 | 57.96% |
| SNOW240621P00130000 | 2024-04-30 10:22AM EDT | 2024-06-21 | 2.82 | 2.76 | 2.82 | +0.08 | +2.92% | 2 | 1,291 | 54.11% |
| SNOW240719P00130000 | 2024-04-29 2:36PM EDT | 2024-07-19 | 3.87 | 3.70 | 3.85 | 0.00 | - | 75 | 1,338 | 49.59% |
| SNOW240816P00130000 | 2024-04-29 3:16PM EDT | 2024-08-16 | 5.08 | 4.85 | 5.00 | 0.00 | - | 11 | 137 | 47.77% |
| SNOW240920P00130000 | 2024-04-29 10:36AM EDT | 2024-09-20 | 6.90 | 6.85 | 7.00 | 0.00 | - | 3 | 1,022 | 48.66% |
| SNOW241115P00130000 | 2024-04-29 1:00PM EDT | 2024-11-15 | 8.70 | 8.80 | 8.95 | 0.00 | - | 11 | 841 | 46.86% |
| SNOW241220P00130000 | 2024-04-29 9:50AM EDT | 2024-12-20 | 10.70 | 10.35 | 10.65 | 0.00 | - | 1 | 788 | 47.57% |
| SNOW250117P00130000 | 2024-04-26 1:38PM EDT | 2025-01-17 | 11.20 | 11.10 | 11.25 | -0.03 | -0.27% | 1 | 1,420 | 46.39% |
| SNOW250620P00130000 | 2024-04-29 12:52PM EDT | 2025-06-20 | 15.55 | 12.10 | 19.10 | 0.00 | - | 24 | 1,677 | 51.25% |
| SNOW260116P00130000 | 2024-04-29 1:20PM EDT | 2026-01-16 | 20.05 | 20.10 | 20.75 | 0.00 | - | 10 | 836 | 44.24% |
