La bourse est fermée
Dow Jones
38 029,43 -356,66 (-0,93 %) Nasdaq
15 812,37 -170,71 (-1,07 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0680 -0,0045 (-0,42 %) 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 01:50PM EDT. Marché ouvert.
Prix d’exercice:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240503C00170000 | 2024-04-30 1:33PM EDT | 2024-05-03 | 0.54 | 0.52 | 0.57 | -0.01 | -1.82% | 4,218 | 1,874 | 61.13% |
| SNOW240510C00170000 | 2024-04-30 1:28PM EDT | 2024-05-10 | 1.38 | 1.34 | 1.41 | -0.02 | -1.43% | 249 | 942 | 50.20% |
| SNOW240517C00170000 | 2024-04-30 1:35PM EDT | 2024-05-17 | 2.16 | 2.11 | 2.19 | -0.16 | -6.90% | 328 | 3,645 | 46.85% |
| SNOW240524C00170000 | 2024-04-30 1:32PM EDT | 2024-05-24 | 5.55 | 5.55 | 5.75 | -0.25 | -4.31% | 31 | 746 | 64.04% |
| SNOW240531C00170000 | 2024-04-30 11:49AM EDT | 2024-05-31 | 6.05 | 6.05 | 6.35 | -0.20 | -3.20% | 13 | 202 | 59.78% |
| SNOW240607C00170000 | 2024-04-29 12:07PM EDT | 2024-06-07 | 7.70 | 6.90 | 7.25 | 0.00 | - | 4 | 7 | 58.67% |
| SNOW240621C00170000 | 2024-04-30 1:02PM EDT | 2024-06-21 | 7.85 | 8.10 | 8.25 | -0.40 | -4.85% | 37 | 1,476 | 55.14% |
| SNOW240719C00170000 | 2024-04-30 1:30PM EDT | 2024-07-19 | 10.10 | 9.95 | 10.15 | +0.10 | +1.00% | 5 | 860 | 51.14% |
| SNOW240816C00170000 | 2024-04-30 10:38AM EDT | 2024-08-16 | 12.25 | 12.00 | 12.20 | -0.80 | -6.13% | 19 | 739 | 50.17% |
| SNOW240920C00170000 | 2024-04-30 12:32PM EDT | 2024-09-20 | 15.21 | 15.40 | 15.60 | -1.08 | -6.63% | 2 | 372 | 52.34% |
| SNOW241115C00170000 | 2024-04-24 1:14PM EDT | 2024-11-15 | 17.35 | 18.65 | 18.90 | 0.00 | - | 1 | 92 | 51.48% |
| SNOW241220C00170000 | 2024-04-29 12:28PM EDT | 2024-12-20 | 21.59 | 21.45 | 21.75 | -0.91 | -4.04% | 10 | 387 | 53.11% |
| SNOW250117C00170000 | 2024-04-30 10:38AM EDT | 2025-01-17 | 23.30 | 22.80 | 23.05 | +0.20 | +0.87% | 10 | 2,037 | 52.69% |
| SNOW250321C00170000 | 2024-04-23 10:02AM EDT | 2025-03-21 | 23.80 | 25.60 | 26.75 | 0.00 | - | - | 4 | 52.83% |
| SNOW250620C00170000 | 2024-04-18 11:24AM EDT | 2025-06-20 | 27.87 | 31.05 | 31.60 | 0.00 | - | 5 | 140 | 54.46% |
| SNOW260116C00170000 | 2024-04-29 3:05PM EDT | 2026-01-16 | 40.50 | 39.75 | 40.50 | 0.00 | - | 6 | 212 | 55.35% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240503P00170000 | 2024-04-30 10:48AM EDT | 2024-05-03 | 12.66 | 13.30 | 14.05 | +0.84 | +7.11% | 1 | 38 | 67.14% |
| SNOW240510P00170000 | 2024-04-30 9:45AM EDT | 2024-05-10 | 13.05 | 14.35 | 14.85 | -9.46 | -42.03% | 7 | 17 | 53.64% |
| SNOW240517P00170000 | 2024-04-30 1:15PM EDT | 2024-05-17 | 15.70 | 15.05 | 15.30 | +2.10 | +15.44% | 29 | 693 | 48.55% |
| SNOW240524P00170000 | 2024-04-30 11:36AM EDT | 2024-05-24 | 18.09 | 18.35 | 18.60 | +0.01 | +0.06% | 3 | 44 | 63.39% |
| SNOW240531P00170000 | 2024-04-25 9:54AM EDT | 2024-05-31 | 23.26 | 18.75 | 19.10 | 0.00 | - | 3 | 21 | 58.64% |
| SNOW240607P00170000 | 2024-04-30 11:57AM EDT | 2024-06-07 | 19.30 | 19.45 | 19.85 | +1.05 | +5.75% | 2 | 4 | 56.89% |
| SNOW240621P00170000 | 2024-04-30 10:38AM EDT | 2024-06-21 | 19.70 | 20.30 | 20.60 | +0.50 | +2.60% | 2 | 2,374 | 52.32% |
| SNOW240719P00170000 | 2024-04-30 9:49AM EDT | 2024-07-19 | 20.85 | 21.60 | 21.95 | +0.70 | +3.47% | 8 | 668 | 47.59% |
| SNOW240816P00170000 | 2024-04-30 10:55AM EDT | 2024-08-16 | 22.40 | 23.05 | 23.25 | +0.64 | +2.94% | 15 | 336 | 44.92% |
| SNOW240920P00170000 | 2024-04-29 12:51PM EDT | 2024-09-20 | 24.35 | 25.55 | 25.85 | 0.00 | - | 2 | 1,646 | 45.78% |
| SNOW241115P00170000 | 2024-04-22 10:41AM EDT | 2024-11-15 | 33.83 | 27.45 | 28.05 | 0.00 | - | 2 | 15 | 43.62% |
| SNOW241220P00170000 | 2024-04-29 2:29PM EDT | 2024-12-20 | 28.75 | 29.55 | 29.85 | 0.00 | - | 55 | 600 | 43.83% |
| SNOW250117P00170000 | 2024-04-30 1:34PM EDT | 2025-01-17 | 30.45 | 30.40 | 30.50 | +0.20 | +0.66% | 58 | 1,313 | 42.65% |
| SNOW250620P00170000 | 2024-04-19 11:32AM EDT | 2025-06-20 | 39.81 | 35.00 | 36.05 | 0.00 | - | 2 | 358 | 42.17% |
| SNOW260116P00170000 | 2024-04-23 9:44AM EDT | 2026-01-16 | 43.71 | 40.50 | 42.15 | 0.00 | - | 1 | 117 | 41.86% |
