La bourse est fermée
Dow Jones
37 815,92 -570,17 (-1,49 %) Nasdaq
15 657,82 -325,26 (-2,04 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0672 -0,0053 (-0,49 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
56 088,31 -2 940,80 (-4,98 %)
Snowflake Inc. (SNOW)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240503C00160000 | 2024-04-30 3:57PM EDT | 2024-05-03 | 2.42 | 2.35 | 2.49 | -0.35 | -12.64% | 2,078 | 2,097 | 67.04% |
| SNOW240510C00160000 | 2024-04-30 3:59PM EDT | 2024-05-10 | 3.70 | 3.65 | 3.85 | -0.50 | -11.90% | 326 | 537 | 53.52% |
| SNOW240517C00160000 | 2024-04-30 3:55PM EDT | 2024-05-17 | 4.75 | 4.65 | 4.80 | -0.65 | -12.04% | 323 | 3,762 | 49.71% |
| SNOW240524C00160000 | 2024-04-30 2:24PM EDT | 2024-05-24 | 9.50 | 8.60 | 9.10 | +0.10 | +1.06% | 109 | 432 | 67.46% |
| SNOW240531C00160000 | 2024-04-30 3:46PM EDT | 2024-05-31 | 9.65 | 9.20 | 10.85 | -0.50 | -4.93% | 51 | 196 | 66.05% |
| SNOW240607C00160000 | 2024-04-30 3:52PM EDT | 2024-06-07 | 10.97 | 10.25 | 10.65 | -0.74 | -6.32% | 6 | 13 | 61.93% |
| SNOW240621C00160000 | 2024-04-30 3:58PM EDT | 2024-06-21 | 11.60 | 11.35 | 12.45 | -0.90 | -7.20% | 614 | 4,146 | 59.28% |
| SNOW240719C00160000 | 2024-04-30 3:37PM EDT | 2024-07-19 | 13.55 | 13.30 | 13.55 | -0.65 | -4.58% | 114 | 756 | 53.17% |
| SNOW240816C00160000 | 2024-04-30 11:36AM EDT | 2024-08-16 | 15.50 | 15.40 | 15.65 | -0.91 | -5.55% | 5 | 614 | 52.05% |
| SNOW240920C00160000 | 2024-04-30 12:43PM EDT | 2024-09-20 | 18.80 | 18.80 | 19.05 | -1.47 | -7.25% | 1 | 531 | 54.03% |
| SNOW241115C00160000 | 2024-04-26 2:27PM EDT | 2024-11-15 | 23.85 | 21.35 | 23.05 | 0.00 | - | 8 | 143 | 53.03% |
| SNOW241220C00160000 | 2024-04-26 11:40AM EDT | 2024-12-20 | 26.88 | 24.05 | 25.80 | 0.00 | - | 11 | 92 | 54.46% |
| SNOW250117C00160000 | 2024-04-30 1:42PM EDT | 2025-01-17 | 27.10 | 25.75 | 26.55 | -0.10 | -0.37% | 8 | 826 | 53.83% |
| SNOW250321C00160000 | 2024-04-30 12:36PM EDT | 2025-03-21 | 30.00 | 29.35 | 30.65 | -1.57 | -4.97% | 1 | 4 | 55.04% |
| SNOW250620C00160000 | 2024-04-30 3:14PM EDT | 2025-06-20 | 34.75 | 33.85 | 37.70 | -3.90 | -10.09% | 11 | 268 | 57.63% |
| SNOW260116C00160000 | 2024-04-30 2:05PM EDT | 2026-01-16 | 44.60 | 42.10 | 43.75 | -0.12 | -0.27% | 4 | 209 | 56.19% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240503P00160000 | 2024-04-30 3:22PM EDT | 2024-05-03 | 7.00 | 7.00 | 7.20 | +1.49 | +27.04% | 132 | 321 | 65.04% |
| SNOW240510P00160000 | 2024-04-30 3:56PM EDT | 2024-05-10 | 8.00 | 8.15 | 8.40 | +1.85 | +30.08% | 73 | 144 | 50.85% |
| SNOW240517P00160000 | 2024-04-30 1:36PM EDT | 2024-05-17 | 8.15 | 8.95 | 9.20 | +0.80 | +10.88% | 236 | 3,286 | 46.73% |
| SNOW240524P00160000 | 2024-04-30 3:08PM EDT | 2024-05-24 | 12.35 | 12.80 | 13.35 | +1.10 | +9.78% | 55 | 123 | 63.90% |
| SNOW240531P00160000 | 2024-04-30 12:31PM EDT | 2024-05-31 | 13.36 | 13.20 | 14.65 | +1.85 | +16.07% | 3 | 67 | 61.13% |
| SNOW240621P00160000 | 2024-04-30 2:41PM EDT | 2024-06-21 | 14.25 | 15.00 | 15.25 | +0.50 | +3.64% | 604 | 2,403 | 52.60% |
| SNOW240719P00160000 | 2024-04-30 10:29AM EDT | 2024-07-19 | 15.20 | 16.35 | 16.65 | -0.10 | -0.65% | 16 | 782 | 47.78% |
| SNOW240816P00160000 | 2024-04-30 12:23PM EDT | 2024-08-16 | 17.14 | 17.80 | 18.10 | +0.94 | +5.80% | 5 | 922 | 45.48% |
| SNOW240920P00160000 | 2024-04-30 9:48AM EDT | 2024-09-20 | 18.95 | 20.35 | 20.70 | +0.35 | +1.88% | 6 | 629 | 46.26% |
| SNOW241115P00160000 | 2024-04-30 9:42AM EDT | 2024-11-15 | 21.10 | 22.35 | 23.35 | -1.50 | -6.64% | 1 | 94 | 45.05% |
| SNOW241220P00160000 | 2024-04-30 12:47PM EDT | 2024-12-20 | 24.40 | 24.50 | 25.50 | +1.25 | +5.40% | 1 | 1,219 | 45.91% |
| SNOW250117P00160000 | 2024-04-30 3:17PM EDT | 2025-01-17 | 25.00 | 24.55 | 26.10 | +1.30 | +5.49% | 52 | 1,119 | 44.54% |
| SNOW250620P00160000 | 2024-04-22 3:01PM EDT | 2025-06-20 | 33.80 | 28.70 | 32.15 | 0.00 | - | 1 | 142 | 44.62% |
| SNOW260116P00160000 | 2024-04-26 10:17AM EDT | 2026-01-16 | 34.50 | 33.75 | 38.30 | 0.00 | - | 4 | 446 | 44.14% |
