La bourse ferme dans 1 h 49 min
CAC 40
8 022,78 -42,37 (-0,53 %) Euro Stoxx 50
4 944,85 -36,24 (-0,73 %) Dow Jones
38 196,51 -189,58 (-0,49 %) EUR/USD
1,0710 -0,0015 (-0,14 %) Gold future
2 315,50 -42,20 (-1,79 %) 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 09:41AM EDT. Marché ouvert.
Prix d’exercice:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240503C00145000 | 2024-04-29 3:14PM EDT | 2024-05-03 | 12.59 | 0.00 | 0.00 | 0.00 | - | 68 | 154 | 0.00% |
| SNOW240510C00145000 | 2024-04-29 10:34AM EDT | 2024-05-10 | 14.85 | 0.00 | 0.00 | 0.00 | - | 8 | 63 | 0.00% |
| SNOW240517C00145000 | 2024-04-29 3:59PM EDT | 2024-05-17 | 14.95 | 0.00 | 0.00 | 0.00 | - | 8 | 253 | 0.00% |
| SNOW240524C00145000 | 2024-04-25 10:37AM EDT | 2024-05-24 | 13.20 | 0.00 | 0.00 | 0.00 | - | 5 | 66 | 0.00% |
| SNOW240531C00145000 | 2024-04-29 1:05PM EDT | 2024-05-31 | 19.50 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| SNOW240621C00145000 | 2024-04-26 2:21PM EDT | 2024-06-21 | 20.93 | 0.00 | 0.00 | 0.00 | - | 8 | 447 | 0.00% |
| SNOW240719C00145000 | 2024-04-26 1:28PM EDT | 2024-07-19 | 23.65 | 0.00 | 0.00 | 0.00 | - | 4 | 99 | 0.00% |
| SNOW240816C00145000 | 2024-04-29 9:39AM EDT | 2024-08-16 | 24.70 | 0.00 | 0.00 | 0.00 | - | 5 | 258 | 0.00% |
| SNOW240920C00145000 | 2024-04-26 10:18AM EDT | 2024-09-20 | 29.00 | 0.00 | 0.00 | 0.00 | - | 8 | 398 | 0.00% |
| SNOW241115C00145000 | 2024-04-29 1:30PM EDT | 2024-11-15 | 32.40 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
| SNOW241220C00145000 | 2024-04-26 1:21PM EDT | 2024-12-20 | 34.65 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| SNOW250117C00145000 | 2024-04-26 11:21AM EDT | 2025-01-17 | 35.57 | 0.00 | 0.00 | 0.00 | - | 5 | 237 | 0.00% |
| SNOW250321C00145000 | 2024-04-25 1:20PM EDT | 2025-03-21 | 35.70 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| SNOW250620C00145000 | 2024-04-23 2:59PM EDT | 2025-06-20 | 38.73 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| SNOW260116C00145000 | 2024-04-29 12:20PM EDT | 2026-01-16 | 53.44 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240503P00145000 | 2024-04-29 3:57PM EDT | 2024-05-03 | 0.35 | 0.00 | 0.00 | 0.00 | - | 222 | 624 | 25.00% |
| SNOW240510P00145000 | 2024-04-29 3:51PM EDT | 2024-05-10 | 1.13 | 0.00 | 0.00 | 0.00 | - | 116 | 288 | 12.50% |
| SNOW240517P00145000 | 2024-04-29 3:54PM EDT | 2024-05-17 | 1.82 | 0.00 | 0.00 | 0.00 | - | 77 | 2,313 | 6.25% |
| SNOW240524P00145000 | 2024-04-29 3:14PM EDT | 2024-05-24 | 5.00 | 0.00 | 0.00 | 0.00 | - | 102 | 221 | 6.25% |
| SNOW240531P00145000 | 2024-04-29 11:58AM EDT | 2024-05-31 | 5.10 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 6.25% |
| SNOW240607P00145000 | 2024-04-29 2:22PM EDT | 2024-06-07 | 5.85 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 6.25% |
| SNOW240621P00145000 | 2024-04-29 3:42PM EDT | 2024-06-21 | 7.02 | 0.00 | 0.00 | 0.00 | - | 44 | 1,196 | 6.25% |
| SNOW240719P00145000 | 2024-04-29 11:02AM EDT | 2024-07-19 | 8.02 | 0.00 | 0.00 | 0.00 | - | 16 | 407 | 3.13% |
| SNOW240816P00145000 | 2024-04-26 10:01AM EDT | 2024-08-16 | 9.90 | 0.00 | 0.00 | 0.00 | - | 6 | 170 | 3.13% |
| SNOW240920P00145000 | 2024-04-29 10:36AM EDT | 2024-09-20 | 11.95 | 0.00 | 0.00 | 0.00 | - | 8 | 448 | 3.13% |
| SNOW241115P00145000 | 2024-04-26 3:09PM EDT | 2024-11-15 | 14.40 | 0.00 | 0.00 | 0.00 | - | 17 | 29 | 3.13% |
| SNOW241220P00145000 | 2024-04-29 1:59PM EDT | 2024-12-20 | 15.80 | 0.00 | 0.00 | 0.00 | - | 2 | 665 | 3.13% |
| SNOW250117P00145000 | 2024-04-29 11:56AM EDT | 2025-01-17 | 16.65 | 0.00 | 0.00 | 0.00 | - | 2 | 1,298 | 3.13% |
| SNOW250321P00145000 | 2024-04-26 3:51PM EDT | 2025-03-21 | 19.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 1.56% |
| SNOW250620P00145000 | 2024-04-25 2:25PM EDT | 2025-06-20 | 23.80 | 0.00 | 0.00 | 0.00 | - | 4 | 101 | 1.56% |
| SNOW260116P00145000 | 2024-04-24 10:30AM EDT | 2026-01-16 | 28.25 | 0.00 | 0.00 | 0.00 | - | 150 | 420 | 1.56% |
