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
1,0673 -0,0052 (-0,48 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
55 956,16 -3 104,64 (-5,26 %)
Snowflake Inc. (SNOW)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240503C00165000 | 2024-04-30 3:59PM EDT | 2024-05-03 | 1.16 | 1.10 | 1.25 | -0.10 | -7.69% | 2,545 | 7,312 | 66.80% |
| SNOW240510C00165000 | 2024-04-30 3:56PM EDT | 2024-05-10 | 2.32 | 2.01 | 2.58 | -0.23 | -9.09% | 751 | 321 | 53.76% |
| SNOW240517C00165000 | 2024-04-30 3:55PM EDT | 2024-05-17 | 3.16 | 3.05 | 3.20 | -0.44 | -12.22% | 109 | 2,524 | 49.68% |
| SNOW240524C00165000 | 2024-04-30 3:50PM EDT | 2024-05-24 | 7.25 | 6.85 | 8.85 | -0.15 | -2.03% | 29 | 405 | 72.67% |
| SNOW240531C00165000 | 2024-04-30 2:02PM EDT | 2024-05-31 | 8.25 | 6.70 | 9.00 | +0.40 | +5.10% | 8 | 352 | 64.23% |
| SNOW240607C00165000 | 2024-04-30 11:28AM EDT | 2024-06-07 | 8.91 | 8.30 | 8.65 | +0.06 | +0.68% | 8 | 13 | 61.34% |
| SNOW240621C00165000 | 2024-04-30 3:59PM EDT | 2024-06-21 | 9.50 | 9.40 | 10.25 | -0.71 | -6.95% | 80 | 3,255 | 58.44% |
| SNOW240719C00165000 | 2024-04-30 2:54PM EDT | 2024-07-19 | 11.65 | 11.30 | 11.50 | -0.25 | -2.10% | 17 | 518 | 52.72% |
| SNOW240816C00165000 | 2024-04-29 1:40PM EDT | 2024-08-16 | 15.04 | 13.35 | 13.55 | 0.00 | - | 3 | 342 | 51.54% |
| SNOW240920C00165000 | 2024-04-30 1:58PM EDT | 2024-09-20 | 17.87 | 16.75 | 17.00 | -0.18 | -1.00% | 5 | 281 | 53.66% |
| SNOW241115C00165000 | 2024-04-30 10:19AM EDT | 2024-11-15 | 21.40 | 19.05 | 20.90 | -0.05 | -0.23% | 20 | 222 | 52.29% |
| SNOW241220C00165000 | 2024-04-26 10:01AM EDT | 2024-12-20 | 24.50 | 22.70 | 23.15 | 0.00 | - | 2 | 199 | 54.19% |
| SNOW250117C00165000 | 2024-04-23 10:22AM EDT | 2025-01-17 | 21.85 | 23.40 | 24.45 | 0.00 | - | 3 | 570 | 53.13% |
| SNOW250321C00165000 | 2024-04-29 2:45PM EDT | 2025-03-21 | 29.40 | 27.55 | 28.10 | 0.00 | - | 3 | 6 | 54.43% |
| SNOW250620C00165000 | 2024-04-26 1:02PM EDT | 2025-06-20 | 34.66 | 32.05 | 33.50 | 0.00 | - | 4 | 243 | 55.71% |
| SNOW260116C00165000 | 2024-04-26 2:10PM EDT | 2026-01-16 | 43.25 | 40.85 | 43.05 | 0.00 | - | 2 | 147 | 57.08% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240503P00165000 | 2024-04-30 11:52AM EDT | 2024-05-03 | 9.35 | 10.35 | 11.75 | +0.05 | +0.54% | 1 | 78 | 68.46% |
| SNOW240510P00165000 | 2024-04-30 12:34PM EDT | 2024-05-10 | 10.80 | 10.85 | 12.00 | +0.75 | +7.46% | 1 | 61 | 52.69% |
| SNOW240517P00165000 | 2024-04-30 1:09PM EDT | 2024-05-17 | 11.70 | 11.55 | 12.85 | +1.04 | +9.76% | 30 | 1,644 | 48.45% |
| SNOW240524P00165000 | 2024-04-30 2:01PM EDT | 2024-05-24 | 14.60 | 15.85 | 17.00 | -0.10 | -0.68% | 67 | 103 | 64.87% |
| SNOW240531P00165000 | 2024-04-30 11:34AM EDT | 2024-05-31 | 15.41 | 16.20 | 16.85 | +1.21 | +8.52% | 2 | 23 | 57.91% |
| SNOW240607P00165000 | 2024-04-26 10:04AM EDT | 2024-06-07 | 15.54 | 17.05 | 17.55 | 0.00 | - | 1 | 6 | 56.41% |
| SNOW240621P00165000 | 2024-04-30 3:40PM EDT | 2024-06-21 | 17.75 | 18.05 | 18.30 | +1.05 | +6.29% | 13 | 1,613 | 52.20% |
| SNOW240719P00165000 | 2024-04-30 10:59AM EDT | 2024-07-19 | 17.85 | 19.25 | 19.60 | +0.75 | +4.39% | 23 | 451 | 47.19% |
| SNOW240816P00165000 | 2024-04-26 10:27AM EDT | 2024-08-16 | 19.15 | 20.80 | 21.05 | 0.00 | - | 3 | 669 | 45.01% |
| SNOW240920P00165000 | 2024-04-30 9:33AM EDT | 2024-09-20 | 21.75 | 23.25 | 23.55 | 0.00 | - | 1 | 719 | 45.63% |
| SNOW241115P00165000 | 2024-04-26 11:17AM EDT | 2024-11-15 | 24.18 | 24.70 | 25.85 | 0.00 | - | 9 | 26 | 43.74% |
| SNOW241220P00165000 | 2024-04-29 3:38PM EDT | 2024-12-20 | 26.45 | 26.55 | 28.45 | 0.00 | - | 12 | 448 | 45.59% |
| SNOW250117P00165000 | 2024-04-30 2:56PM EDT | 2025-01-17 | 27.76 | 28.10 | 28.55 | +1.21 | +4.56% | 50 | 750 | 43.29% |
| SNOW250321P00165000 | 2024-04-26 12:12PM EDT | 2025-03-21 | 29.45 | 29.80 | 31.50 | 0.00 | - | 16 | 16 | 43.93% |
| SNOW250620P00165000 | 2024-04-22 10:26AM EDT | 2025-06-20 | 38.32 | 28.65 | 33.85 | 0.00 | - | 1 | 87 | 42.41% |
| SNOW260116P00165000 | 2024-04-18 9:49AM EDT | 2026-01-16 | 40.88 | 38.00 | 39.60 | 0.00 | - | 1 | 76 | 41.74% |
