La bourse est fermée
Dow Jones
37 963,17 -422,92 (-1,10 %) Nasdaq
15 787,91 -195,17 (-1,22 %) 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 12:42PM EDT. Marché ouvert.
Prix d’exercice:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240503C00175000 | 2024-04-30 12:18PM EDT | 2024-05-03 | 0.14 | 0.10 | 0.19 | -0.04 | -22.22% | 132 | 2,028 | 63.18% |
| SNOW240510C00175000 | 2024-04-30 12:23PM EDT | 2024-05-10 | 0.70 | 0.64 | 0.75 | -0.05 | -6.67% | 76 | 469 | 53.52% |
| SNOW240517C00175000 | 2024-04-30 12:05PM EDT | 2024-05-17 | 1.30 | 1.19 | 1.26 | -0.19 | -12.75% | 546 | 2,793 | 49.71% |
| SNOW240524C00175000 | 2024-04-30 12:00PM EDT | 2024-05-24 | 4.35 | 4.00 | 4.30 | +0.05 | +1.16% | 51 | 372 | 66.68% |
| SNOW240531C00175000 | 2024-04-30 10:58AM EDT | 2024-05-31 | 4.96 | 4.65 | 5.00 | +0.01 | +0.20% | 11 | 182 | 63.28% |
| SNOW240607C00175000 | 2024-04-29 2:41PM EDT | 2024-06-07 | 5.90 | 5.20 | 5.70 | 0.00 | - | 3 | 9 | 60.88% |
| SNOW240621C00175000 | 2024-04-30 10:38AM EDT | 2024-06-21 | 6.80 | 6.45 | 6.60 | -0.14 | -2.02% | 25 | 1,724 | 57.32% |
| SNOW240719C00175000 | 2024-04-29 1:22PM EDT | 2024-07-19 | 9.25 | 8.15 | 8.65 | 0.00 | - | 12 | 396 | 53.33% |
| SNOW240816C00175000 | 2024-04-30 10:14AM EDT | 2024-08-16 | 10.50 | 10.05 | 10.25 | -0.55 | -4.98% | 8 | 663 | 51.43% |
| SNOW240920C00175000 | 2024-04-29 3:25PM EDT | 2024-09-20 | 13.70 | 13.40 | 13.65 | 0.00 | - | 8 | 571 | 53.68% |
| SNOW241115C00175000 | 2024-04-26 3:51PM EDT | 2024-11-15 | 17.90 | 16.70 | 16.90 | 0.00 | - | 11 | 96 | 52.78% |
| SNOW241220C00175000 | 2024-04-26 3:22PM EDT | 2024-12-20 | 20.57 | 19.40 | 19.75 | 0.00 | - | 37 | 234 | 54.30% |
| SNOW250117C00175000 | 2024-04-30 12:02PM EDT | 2025-01-17 | 21.05 | 20.35 | 20.95 | -0.90 | -4.10% | 45 | 1,754 | 53.38% |
| SNOW250321C00175000 | 2024-04-26 11:53AM EDT | 2025-03-21 | 25.75 | 23.15 | 25.85 | 0.00 | - | 21 | 19 | 54.53% |
| SNOW250620C00175000 | 2024-04-19 3:23PM EDT | 2025-06-20 | 23.60 | 24.00 | 29.55 | 0.00 | - | 4 | 298 | 51.65% |
| SNOW260116C00175000 | 2024-04-26 1:21PM EDT | 2026-01-16 | 39.67 | 37.80 | 38.70 | 0.00 | - | 1 | 163 | 56.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240503P00175000 | 2024-04-29 10:12AM EDT | 2024-05-03 | 17.65 | 16.50 | 20.40 | 0.00 | - | 1 | 6 | 80.86% |
| SNOW240510P00175000 | 2024-04-26 10:55AM EDT | 2024-05-10 | 17.03 | 18.80 | 19.95 | 0.00 | - | 3 | 10 | 30.08% |
| SNOW240517P00175000 | 2024-04-30 11:55AM EDT | 2024-05-17 | 19.35 | 19.10 | 19.70 | +1.89 | +10.82% | 3 | 1,164 | 0.00% |
| SNOW240524P00175000 | 2024-04-26 3:33PM EDT | 2024-05-24 | 19.97 | 22.00 | 22.70 | 0.00 | - | 3 | 15 | 53.14% |
| SNOW240531P00175000 | 2024-04-16 2:17PM EDT | 2024-05-31 | 27.00 | 21.40 | 23.70 | 0.00 | - | - | 2 | 56.48% |
| SNOW240621P00175000 | 2024-04-30 10:07AM EDT | 2024-06-21 | 23.15 | 23.70 | 24.15 | +0.99 | +4.47% | 1 | 1,120 | 46.20% |
| SNOW240719P00175000 | 2024-04-22 9:30AM EDT | 2024-07-19 | 32.94 | 25.05 | 25.30 | 0.00 | - | 1 | 209 | 41.98% |
| SNOW240816P00175000 | 2024-04-29 11:53AM EDT | 2024-08-16 | 25.00 | 26.20 | 26.65 | 0.00 | - | 5 | 181 | 40.66% |
| SNOW240920P00175000 | 2024-04-26 3:43PM EDT | 2024-09-20 | 28.00 | 28.80 | 29.05 | 0.00 | - | 30 | 748 | 42.01% |
| SNOW241115P00175000 | 2024-04-24 3:02PM EDT | 2024-11-15 | 32.25 | 30.85 | 31.15 | 0.00 | - | 1 | 10 | 40.43% |
| SNOW241220P00175000 | 2024-04-29 3:30PM EDT | 2024-12-20 | 32.65 | 32.70 | 33.10 | 0.00 | - | 18 | 293 | 41.33% |
| SNOW250117P00175000 | 2024-04-30 12:12PM EDT | 2025-01-17 | 33.50 | 33.50 | 33.70 | +0.75 | +2.29% | 14 | 823 | 40.23% |
| SNOW250620P00175000 | 2024-04-17 12:36PM EDT | 2025-06-20 | 42.05 | 38.55 | 39.15 | 0.00 | - | 2 | 199 | 40.27% |
| SNOW260116P00175000 | 2024-04-16 1:50PM EDT | 2026-01-16 | 47.18 | 43.45 | 44.95 | 0.00 | - | 1 | 610 | 40.00% |
