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
1,0676 -0,0049 (-0,46 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
55 786,73 -3 153,98 (-5,35 %)
Snowflake Inc. (SNOW)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 03:59PM EDT
Échanges après Bourse :
Prix d’exercice:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240503C00180000 | 2024-04-30 3:47PM EDT | 2024-05-03 | 0.08 | 0.08 | 0.10 | +0.04 | +100.00% | 54 | 954 | 69.14% |
| SNOW240510C00180000 | 2024-04-30 3:02PM EDT | 2024-05-10 | 0.43 | 0.40 | 0.51 | -0.02 | -4.44% | 69 | 477 | 56.25% |
| SNOW240517C00180000 | 2024-04-30 3:08PM EDT | 2024-05-17 | 0.82 | 0.82 | 0.89 | -0.10 | -10.87% | 292 | 3,072 | 51.25% |
| SNOW240524C00180000 | 2024-04-30 3:47PM EDT | 2024-05-24 | 3.21 | 3.15 | 3.40 | +0.60 | +22.99% | 35 | 234 | 67.36% |
| SNOW240531C00180000 | 2024-04-30 3:33PM EDT | 2024-05-31 | 3.65 | 2.94 | 4.10 | -0.16 | -4.20% | 15 | 361 | 61.30% |
| SNOW240607C00180000 | 2024-04-30 1:21PM EDT | 2024-06-07 | 4.29 | 4.30 | 4.65 | -0.21 | -4.67% | 8 | 27 | 61.47% |
| SNOW240621C00180000 | 2024-04-30 3:48PM EDT | 2024-06-21 | 5.35 | 5.30 | 5.45 | -0.20 | -3.60% | 95 | 3,091 | 57.32% |
| SNOW240719C00180000 | 2024-04-30 12:51PM EDT | 2024-07-19 | 7.10 | 6.85 | 7.10 | -0.25 | -3.40% | 26 | 987 | 52.65% |
| SNOW240816C00180000 | 2024-04-30 3:04PM EDT | 2024-08-16 | 8.90 | 8.50 | 8.95 | -0.55 | -5.82% | 30 | 372 | 51.07% |
| SNOW240920C00180000 | 2024-04-30 1:27PM EDT | 2024-09-20 | 12.05 | 11.75 | 12.15 | -0.90 | -6.95% | 6 | 857 | 53.20% |
| SNOW241115C00180000 | 2024-04-30 2:50PM EDT | 2024-11-15 | 15.10 | 15.10 | 15.45 | -0.90 | -5.62% | 4 | 239 | 52.59% |
| SNOW241220C00180000 | 2024-04-30 10:28AM EDT | 2024-12-20 | 18.34 | 17.85 | 18.05 | -0.68 | -3.58% | 5 | 406 | 53.97% |
| SNOW250117C00180000 | 2024-04-30 3:38PM EDT | 2025-01-17 | 18.95 | 18.70 | 19.70 | -0.55 | -2.82% | 49 | 1,046 | 53.41% |
| SNOW250321C00180000 | 2024-04-29 3:16PM EDT | 2025-03-21 | 23.13 | 21.45 | 23.65 | 0.00 | - | 1 | 5 | 53.71% |
| SNOW250620C00180000 | 2024-04-29 2:12PM EDT | 2025-06-20 | 28.96 | 25.50 | 28.95 | 0.00 | - | 1 | 432 | 54.56% |
| SNOW260116C00180000 | 2024-04-29 2:32PM EDT | 2026-01-16 | 36.13 | 36.05 | 36.85 | -1.12 | -3.01% | 5 | 3,395 | 55.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240503P00180000 | 2024-04-18 9:34AM EDT | 2024-05-03 | 31.30 | 22.20 | 25.35 | 0.00 | - | 1 | 0 | 95.31% |
| SNOW240517P00180000 | 2024-04-30 1:49PM EDT | 2024-05-17 | 23.40 | 24.10 | 24.70 | +1.30 | +5.88% | 6 | 684 | 0.00% |
| SNOW240524P00180000 | 2024-04-30 2:01PM EDT | 2024-05-24 | 25.40 | 24.60 | 28.90 | -2.10 | -7.64% | 1 | 30 | 55.20% |
| SNOW240531P00180000 | 2024-04-17 11:09AM EDT | 2024-05-31 | 32.08 | 26.00 | 27.15 | 0.00 | - | - | 1 | 52.12% |
| SNOW240621P00180000 | 2024-04-30 1:03PM EDT | 2024-06-21 | 27.96 | 27.50 | 28.50 | +1.76 | +6.72% | 3 | 1,707 | 48.36% |
| SNOW240719P00180000 | 2024-04-29 3:28PM EDT | 2024-07-19 | 28.65 | 29.00 | 29.30 | 0.00 | - | 2 | 640 | 42.57% |
| SNOW240816P00180000 | 2024-04-23 1:21PM EDT | 2024-08-16 | 33.81 | 29.75 | 30.75 | 0.00 | - | 20 | 260 | 41.80% |
| SNOW240920P00180000 | 2024-04-26 3:04PM EDT | 2024-09-20 | 31.56 | 31.95 | 33.00 | 0.00 | - | 5 | 1,056 | 42.84% |
| SNOW241115P00180000 | 2024-04-24 12:16PM EDT | 2024-11-15 | 36.52 | 34.25 | 34.80 | 0.00 | - | 2 | 29 | 40.58% |
| SNOW241220P00180000 | 2024-04-29 2:16PM EDT | 2024-12-20 | 34.70 | 35.85 | 36.65 | 0.00 | - | 67 | 264 | 41.35% |
| SNOW250117P00180000 | 2024-04-30 3:04PM EDT | 2025-01-17 | 36.90 | 36.80 | 37.50 | +0.65 | +1.79% | 35 | 1,149 | 40.77% |
| SNOW250620P00180000 | 2024-04-18 10:46AM EDT | 2025-06-20 | 44.90 | 40.40 | 42.45 | 0.00 | - | 1 | 3,313 | 40.01% |
| SNOW260116P00180000 | 2024-04-19 11:01AM EDT | 2026-01-16 | 51.12 | 45.90 | 48.45 | 0.00 | - | 10 | 233 | 40.06% |
