La bourse est fermée
Dow Jones
37 966,14 -419,95 (-1,09 %) Nasdaq
15 797,77 -185,32 (-1,16 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0683 -0,0042 (-0,40 %) 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 02:48PM EDT. Marché ouvert.
Prix d’exercice:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240503C00140000 | 2024-04-26 3:18PM EDT | 2024-05-03 | 18.21 | 15.90 | 18.65 | 0.00 | - | 2 | 14 | 89.84% |
| SNOW240510C00140000 | 2024-04-26 3:47PM EDT | 2024-05-10 | 19.25 | 17.65 | 18.60 | 0.00 | - | 175 | 175 | 68.56% |
| SNOW240517C00140000 | 2024-04-29 12:36PM EDT | 2024-05-17 | 19.72 | 18.35 | 18.90 | 0.00 | - | 9 | 188 | 59.28% |
| SNOW240524C00140000 | 2024-04-26 12:16PM EDT | 2024-05-24 | 21.87 | 21.10 | 21.80 | 0.00 | - | 3 | 35 | 73.66% |
| SNOW240531C00140000 | 2024-04-25 1:02PM EDT | 2024-05-31 | 19.10 | 21.60 | 22.55 | 0.00 | - | 2 | 37 | 69.30% |
| SNOW240621C00140000 | 2024-04-30 12:35PM EDT | 2024-06-21 | 22.50 | 23.50 | 23.80 | -2.15 | -8.72% | 7 | 374 | 61.85% |
| SNOW240719C00140000 | 2024-04-29 12:16PM EDT | 2024-07-19 | 26.45 | 25.35 | 25.75 | 0.00 | - | 1 | 62 | 57.62% |
| SNOW240816C00140000 | 2024-04-30 12:21PM EDT | 2024-08-16 | 26.94 | 27.35 | 27.65 | -1.09 | -3.89% | 4 | 245 | 56.24% |
| SNOW240920C00140000 | 2024-04-26 10:08AM EDT | 2024-09-20 | 31.35 | 30.40 | 30.85 | 0.00 | - | 1 | 33 | 57.96% |
| SNOW241115C00140000 | 2024-04-25 2:35PM EDT | 2024-11-15 | 30.70 | 33.60 | 34.15 | 0.00 | - | 1 | 19 | 57.07% |
| SNOW241220C00140000 | 2024-04-29 3:52PM EDT | 2024-12-20 | 36.21 | 36.00 | 36.55 | 0.00 | - | 10 | 33 | 58.01% |
| SNOW250117C00140000 | 2024-04-26 12:31PM EDT | 2025-01-17 | 38.52 | 37.35 | 37.95 | 0.00 | - | 12 | 413 | 57.73% |
| SNOW250321C00140000 | 2024-04-23 12:57PM EDT | 2025-03-21 | 36.25 | 40.65 | 41.95 | 0.00 | - | - | 5 | 58.78% |
| SNOW250620C00140000 | 2024-04-19 1:09PM EDT | 2025-06-20 | 38.35 | 44.70 | 47.55 | 0.00 | - | 1 | 89 | 60.10% |
| SNOW260116C00140000 | 2024-04-29 1:50PM EDT | 2026-01-16 | 54.26 | 53.00 | 53.95 | 0.00 | - | 10 | 71 | 59.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240503P00140000 | 2024-04-30 1:51PM EDT | 2024-05-03 | 0.11 | 0.09 | 0.14 | -0.02 | -11.11% | 79 | 427 | 57.62% |
| SNOW240510P00140000 | 2024-04-30 1:30PM EDT | 2024-05-10 | 0.61 | 0.59 | 0.64 | +0.06 | +10.91% | 13 | 166 | 50.15% |
| SNOW240517P00140000 | 2024-04-30 1:30PM EDT | 2024-05-17 | 1.06 | 1.01 | 1.07 | +0.05 | +4.95% | 332 | 2,387 | 46.14% |
| SNOW240524P00140000 | 2024-04-30 12:30PM EDT | 2024-05-24 | 3.71 | 3.55 | 3.70 | +0.49 | +15.22% | 14 | 100 | 62.94% |
| SNOW240531P00140000 | 2024-04-30 2:24PM EDT | 2024-05-31 | 4.10 | 4.00 | 4.15 | +0.20 | +5.13% | 21 | 120 | 58.83% |
| SNOW240607P00140000 | 2024-04-30 1:52PM EDT | 2024-06-07 | 4.69 | 4.60 | 4.90 | +0.49 | +11.67% | 6 | 6 | 57.53% |
| SNOW240621P00140000 | 2024-04-30 11:21AM EDT | 2024-06-21 | 5.25 | 5.45 | 5.55 | -0.12 | -2.23% | 3 | 5,293 | 53.29% |
| SNOW240719P00140000 | 2024-04-29 1:01PM EDT | 2024-07-19 | 6.12 | 6.65 | 6.80 | 0.00 | - | 22 | 1,181 | 48.48% |
| SNOW240816P00140000 | 2024-04-29 11:51AM EDT | 2024-08-16 | 7.50 | 8.10 | 8.20 | 0.00 | - | 18 | 330 | 46.66% |
| SNOW240920P00140000 | 2024-04-29 1:52PM EDT | 2024-09-20 | 9.94 | 10.40 | 10.55 | 0.00 | - | 50 | 1,125 | 47.53% |
| SNOW241115P00140000 | 2024-04-23 2:08PM EDT | 2024-11-15 | 14.00 | 12.50 | 12.70 | 0.00 | - | 1 | 41 | 45.63% |
| SNOW241220P00140000 | 2024-04-29 10:14AM EDT | 2024-12-20 | 14.10 | 14.30 | 14.50 | 0.00 | - | 2 | 842 | 46.15% |
| SNOW250117P00140000 | 2024-04-30 1:14PM EDT | 2025-01-17 | 15.40 | 15.00 | 15.20 | +0.75 | +5.12% | 1 | 1,187 | 45.11% |
| SNOW250321P00140000 | 2024-04-23 2:57PM EDT | 2025-03-21 | 19.05 | 17.20 | 17.50 | 0.00 | - | - | 2 | 44.89% |
| SNOW250620P00140000 | 2024-04-29 12:48PM EDT | 2025-06-20 | 19.64 | 19.35 | 21.65 | 0.00 | - | 4 | 142 | 46.65% |
| SNOW260116P00140000 | 2024-04-24 2:56PM EDT | 2026-01-16 | 25.94 | 24.70 | 25.15 | 0.00 | - | 1 | 503 | 42.84% |
