La bourse ferme dans 4 h 9 min
CAC 40
8 060,59 -4,56 (-0,06 %) Euro Stoxx 50
4 962,69 -18,40 (-0,37 %) Dow Jones
38 386,09 +146,43 (+0,38 %) EUR/USD
1,0730 +0,0005 (+0,04 %) Gold future
2 324,30 -33,40 (-1,42 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
Snowflake Inc. (SNOW)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240503C00150000 | 2024-04-29 3:56PM EDT | 2024-05-03 | 8.77 | 0.00 | 0.00 | 0.00 | - | 55 | 910 | 0.00% |
| SNOW240510C00150000 | 2024-04-29 2:28PM EDT | 2024-05-10 | 10.55 | 0.00 | 0.00 | 0.00 | - | 10 | 957 | 0.00% |
| SNOW240517C00150000 | 2024-04-29 3:45PM EDT | 2024-05-17 | 10.75 | 0.00 | 0.00 | 0.00 | - | 96 | 446 | 0.00% |
| SNOW240524C00150000 | 2024-04-29 3:56PM EDT | 2024-05-24 | 14.88 | 0.00 | 0.00 | 0.00 | - | 2 | 153 | 0.00% |
| SNOW240531C00150000 | 2024-04-29 11:08AM EDT | 2024-05-31 | 15.65 | 0.00 | 0.00 | 0.00 | - | 8 | 105 | 0.00% |
| SNOW240607C00150000 | 2024-04-29 3:21PM EDT | 2024-06-07 | 16.00 | 0.00 | 0.00 | 0.00 | - | 42 | 76 | 0.00% |
| SNOW240621C00150000 | 2024-04-29 1:53PM EDT | 2024-06-21 | 18.20 | 0.00 | 0.00 | 0.00 | - | 8 | 1,126 | 0.00% |
| SNOW240719C00150000 | 2024-04-29 3:07PM EDT | 2024-07-19 | 19.35 | 0.00 | 0.00 | 0.00 | - | 10 | 260 | 0.00% |
| SNOW240816C00150000 | 2024-04-29 3:09PM EDT | 2024-08-16 | 21.63 | 0.00 | 0.00 | 0.00 | - | 12 | 383 | 0.00% |
| SNOW240920C00150000 | 2024-04-26 2:18PM EDT | 2024-09-20 | 25.50 | 0.00 | 0.00 | 0.00 | - | 4 | 678 | 0.00% |
| SNOW241115C00150000 | 2024-04-29 11:11AM EDT | 2024-11-15 | 28.58 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| SNOW241220C00150000 | 2024-04-26 10:35AM EDT | 2024-12-20 | 32.40 | 0.00 | 0.00 | 0.00 | - | 2 | 91 | 0.00% |
| SNOW250117C00150000 | 2024-04-29 9:57AM EDT | 2025-01-17 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 811 | 0.00% |
| SNOW250321C00150000 | 2024-04-26 9:32AM EDT | 2025-03-21 | 36.95 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| SNOW250620C00150000 | 2024-04-29 12:52PM EDT | 2025-06-20 | 41.15 | 0.00 | 0.00 | 0.00 | - | 15 | 135 | 0.00% |
| SNOW260116C00150000 | 2024-04-29 12:52PM EDT | 2026-01-16 | 49.63 | 0.00 | 0.00 | 0.00 | - | 2 | 479 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240503P00150000 | 2024-04-29 3:59PM EDT | 2024-05-03 | 1.06 | 0.00 | 0.00 | 0.00 | - | 954 | 1,162 | 12.50% |
| SNOW240510P00150000 | 2024-04-29 3:51PM EDT | 2024-05-10 | 2.21 | 0.00 | 0.00 | 0.00 | - | 155 | 403 | 6.25% |
| SNOW240517P00150000 | 2024-04-29 3:47PM EDT | 2024-05-17 | 3.13 | 0.00 | 0.00 | 0.00 | - | 115 | 2,726 | 6.25% |
| SNOW240524P00150000 | 2024-04-29 3:33PM EDT | 2024-05-24 | 6.85 | 0.00 | 0.00 | 0.00 | - | 991 | 790 | 3.13% |
| SNOW240531P00150000 | 2024-04-29 2:17PM EDT | 2024-05-31 | 6.85 | 0.00 | 0.00 | 0.00 | - | 13 | 70 | 3.13% |
| SNOW240607P00150000 | 2024-04-29 2:12PM EDT | 2024-06-07 | 7.58 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 3.13% |
| SNOW240621P00150000 | 2024-04-29 3:47PM EDT | 2024-06-21 | 8.93 | 0.00 | 0.00 | 0.00 | - | 54 | 2,630 | 3.13% |
| SNOW240719P00150000 | 2024-04-29 10:04AM EDT | 2024-07-19 | 10.20 | 0.00 | 0.00 | 0.00 | - | 7 | 904 | 3.13% |
| SNOW240816P00150000 | 2024-04-26 9:51AM EDT | 2024-08-16 | 11.71 | 0.00 | 0.00 | 0.00 | - | 6 | 2,019 | 1.56% |
| SNOW240920P00150000 | 2024-04-29 9:33AM EDT | 2024-09-20 | 13.78 | 0.00 | 0.00 | 0.00 | - | 40 | 1,264 | 1.56% |
| SNOW241115P00150000 | 2024-04-29 2:39PM EDT | 2024-11-15 | 16.50 | 0.00 | 0.00 | 0.00 | - | 4 | 1,223 | 1.56% |
| SNOW241220P00150000 | 2024-04-29 1:14PM EDT | 2024-12-20 | 18.04 | 0.00 | 0.00 | 0.00 | - | 10 | 414 | 1.56% |
| SNOW250117P00150000 | 2024-04-29 3:10PM EDT | 2025-01-17 | 19.35 | 0.00 | 0.00 | 0.00 | - | 26 | 2,181 | 1.56% |
| SNOW250620P00150000 | 2024-04-26 3:32PM EDT | 2025-06-20 | 24.34 | 0.00 | 0.00 | 0.00 | - | 2 | 370 | 0.78% |
| SNOW260116P00150000 | 2024-04-26 1:08PM EDT | 2026-01-16 | 29.32 | 0.00 | 0.00 | 0.00 | - | 1 | 1,565 | 0.78% |
