La bourse est fermée
Dow Jones
37 975,50 -410,59 (-1,07 %) Nasdaq
15 785,23 -197,85 (-1,24 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0684 -0,0041 (-0,38 %) 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 01:13PM EDT. Marché ouvert.
Prix d’exercice:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240503C00155000 | 2024-04-30 12:45PM EDT | 2024-05-03 | 3.94 | 4.20 | 4.40 | -1.41 | -26.36% | 123 | 1,274 | 59.30% |
| SNOW240510C00155000 | 2024-04-30 12:44PM EDT | 2024-05-10 | 5.45 | 5.75 | 5.80 | -1.40 | -20.44% | 143 | 318 | 49.74% |
| SNOW240517C00155000 | 2024-04-30 12:57PM EDT | 2024-05-17 | 6.85 | 6.70 | 6.85 | -0.75 | -9.93% | 40 | 1,323 | 46.53% |
| SNOW240524C00155000 | 2024-04-30 12:48PM EDT | 2024-05-24 | 11.00 | 10.95 | 11.25 | -0.83 | -7.02% | 19 | 248 | 65.76% |
| SNOW240531C00155000 | 2024-04-30 12:45PM EDT | 2024-05-31 | 11.45 | 11.70 | 11.95 | -1.75 | -13.26% | 222 | 141 | 62.09% |
| SNOW240607C00155000 | 2024-04-30 10:51AM EDT | 2024-06-07 | 13.75 | 12.55 | 12.85 | -0.30 | -2.14% | 1 | 40 | 60.58% |
| SNOW240621C00155000 | 2024-04-30 12:14PM EDT | 2024-06-21 | 14.30 | 13.75 | 13.90 | -0.60 | -4.03% | 18 | 805 | 56.75% |
| SNOW240719C00155000 | 2024-04-30 12:55PM EDT | 2024-07-19 | 15.75 | 15.60 | 15.75 | -1.15 | -6.80% | 30 | 753 | 52.28% |
| SNOW240816C00155000 | 2024-04-29 11:47AM EDT | 2024-08-16 | 19.50 | 17.80 | 18.00 | 0.00 | - | 16 | 317 | 51.70% |
| SNOW240920C00155000 | 2024-04-30 12:16PM EDT | 2024-09-20 | 21.90 | 21.20 | 21.35 | -0.21 | -0.95% | 7 | 433 | 53.75% |
| SNOW241115C00155000 | 2024-04-30 12:45PM EDT | 2024-11-15 | 24.55 | 24.60 | 24.80 | -1.48 | -5.69% | 2 | 130 | 53.19% |
| SNOW241220C00155000 | 2024-04-26 11:32AM EDT | 2024-12-20 | 29.00 | 27.35 | 27.65 | 0.00 | - | 2 | 87 | 54.82% |
| SNOW250117C00155000 | 2024-04-29 3:13PM EDT | 2025-01-17 | 29.45 | 28.55 | 29.05 | -0.15 | -0.51% | 2 | 1,034 | 54.35% |
| SNOW250321C00155000 | 2024-04-30 9:59AM EDT | 2025-03-21 | 33.27 | 31.90 | 32.40 | -1.08 | -3.14% | 1 | 12 | 54.71% |
| SNOW250620C00155000 | 2024-04-29 3:41PM EDT | 2025-06-20 | 37.66 | 36.65 | 37.25 | 0.00 | - | 12 | 88 | 55.90% |
| SNOW260116C00155000 | 2024-04-29 3:14PM EDT | 2026-01-16 | 46.50 | 45.05 | 45.80 | 0.00 | - | 1 | 95 | 56.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240503P00155000 | 2024-04-30 12:48PM EDT | 2024-05-03 | 3.50 | 3.45 | 3.65 | +0.87 | +33.08% | 528 | 1,920 | 61.18% |
| SNOW240510P00155000 | 2024-04-30 12:40PM EDT | 2024-05-10 | 4.83 | 4.80 | 4.95 | +0.83 | +20.75% | 121 | 223 | 49.94% |
| SNOW240517P00155000 | 2024-04-30 12:56PM EDT | 2024-05-17 | 5.85 | 5.65 | 5.80 | +0.95 | +19.39% | 213 | 2,926 | 45.23% |
| SNOW240524P00155000 | 2024-04-30 12:34PM EDT | 2024-05-24 | 9.80 | 9.65 | 9.90 | +0.88 | +9.87% | 36 | 128 | 62.95% |
| SNOW240531P00155000 | 2024-04-30 12:05PM EDT | 2024-05-31 | 9.79 | 10.25 | 11.05 | +0.73 | +8.06% | 2 | 19 | 60.43% |
| SNOW240607P00155000 | 2024-04-30 10:10AM EDT | 2024-06-07 | 10.20 | 10.45 | 11.35 | 0.00 | - | 11 | 16 | 55.98% |
| SNOW240621P00155000 | 2024-04-30 10:38AM EDT | 2024-06-21 | 11.05 | 12.05 | 12.20 | -0.30 | -2.64% | 9 | 1,611 | 53.23% |
| SNOW240719P00155000 | 2024-04-30 10:55AM EDT | 2024-07-19 | 13.20 | 13.35 | 13.55 | +1.25 | +10.46% | 28 | 1,780 | 47.97% |
| SNOW240816P00155000 | 2024-04-30 10:41AM EDT | 2024-08-16 | 14.10 | 14.90 | 15.15 | +0.65 | +4.83% | 1 | 835 | 46.11% |
| SNOW240920P00155000 | 2024-04-30 10:34AM EDT | 2024-09-20 | 16.66 | 17.40 | 17.60 | +0.21 | +1.28% | 1 | 625 | 46.47% |
| SNOW241115P00155000 | 2024-04-26 11:05AM EDT | 2024-11-15 | 18.50 | 19.70 | 19.90 | 0.00 | - | 2 | 47 | 44.51% |
| SNOW241220P00155000 | 2024-04-26 12:10PM EDT | 2024-12-20 | 20.88 | 21.55 | 21.80 | 0.00 | - | 2 | 601 | 44.93% |
| SNOW250117P00155000 | 2024-04-29 3:56PM EDT | 2025-01-17 | 21.70 | 22.35 | 22.55 | 0.00 | - | 6 | 1,310 | 43.93% |
| SNOW250321P00155000 | 2024-04-26 1:08PM EDT | 2025-03-21 | 23.90 | 21.80 | 24.95 | 0.00 | - | 1 | 1 | 43.63% |
| SNOW250620P00155000 | 2024-04-22 1:48PM EDT | 2025-06-20 | 30.82 | 27.50 | 29.40 | 0.00 | - | 5 | 79 | 45.47% |
| SNOW260116P00155000 | 2024-04-22 3:01PM EDT | 2026-01-16 | 35.51 | 31.55 | 33.05 | 0.00 | - | 1 | 130 | 41.73% |
