La bourse est fermée
Dow Jones
38 040,04 -346,05 (-0,90 %) Nasdaq
15 820,17 -162,91 (-1,02 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0681 -0,0044 (-0,41 %) 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 01:53PM EDT. Marché ouvert.
Prix d’exercice:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240503C00185000 | 2024-04-30 1:22PM EDT | 2024-05-03 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 3,379 | 363 | 68.75% |
| SNOW240510C00185000 | 2024-04-30 12:41PM EDT | 2024-05-10 | 0.20 | 0.03 | 0.30 | -0.06 | -23.08% | 75 | 297 | 55.23% |
| SNOW240517C00185000 | 2024-04-30 12:15PM EDT | 2024-05-17 | 0.52 | 0.52 | 0.55 | -0.03 | -5.45% | 149 | 2,433 | 49.05% |
| SNOW240524C00185000 | 2024-04-30 12:50PM EDT | 2024-05-24 | 2.32 | 2.41 | 2.51 | -0.40 | -14.71% | 29 | 469 | 63.61% |
| SNOW240531C00185000 | 2024-04-30 1:23PM EDT | 2024-05-31 | 2.90 | 2.80 | 3.15 | -0.20 | -6.45% | 22 | 154 | 60.23% |
| SNOW240607C00185000 | 2024-04-30 11:57AM EDT | 2024-06-07 | 3.45 | 3.40 | 3.75 | -0.44 | -11.31% | 128 | 10 | 58.56% |
| SNOW240621C00185000 | 2024-04-30 1:22PM EDT | 2024-06-21 | 4.30 | 4.30 | 4.45 | -0.37 | -7.92% | 27 | 3,529 | 54.55% |
| SNOW240719C00185000 | 2024-04-30 11:07AM EDT | 2024-07-19 | 6.05 | 5.80 | 5.95 | -0.10 | -1.63% | 1 | 735 | 50.29% |
| SNOW240816C00185000 | 2024-04-30 12:58PM EDT | 2024-08-16 | 7.35 | 7.50 | 7.70 | -1.03 | -12.29% | 3 | 326 | 49.44% |
| SNOW240920C00185000 | 2024-04-30 12:45PM EDT | 2024-09-20 | 10.20 | 10.60 | 10.80 | -1.12 | -9.89% | 5 | 277 | 51.28% |
| SNOW241115C00185000 | 2024-04-30 12:47PM EDT | 2024-11-15 | 13.25 | 13.60 | 13.80 | -0.95 | -6.69% | 4 | 49 | 50.26% |
| SNOW241220C00185000 | 2024-04-29 1:45PM EDT | 2024-12-20 | 17.40 | 16.25 | 16.60 | 0.00 | - | 70 | 480 | 51.91% |
| SNOW250117C00185000 | 2024-04-30 12:02PM EDT | 2025-01-17 | 17.75 | 17.60 | 17.90 | -0.90 | -4.83% | 46 | 1,243 | 51.59% |
| SNOW250321C00185000 | 2024-04-26 9:36AM EDT | 2025-03-21 | 20.90 | 21.00 | 21.50 | 0.00 | - | 2 | 3 | 52.29% |
| SNOW250620C00185000 | 2024-04-26 2:07PM EDT | 2025-06-20 | 26.95 | 25.20 | 27.55 | 0.00 | - | 15 | 194 | 53.88% |
| SNOW260116C00185000 | 2024-04-26 9:57AM EDT | 2026-01-16 | 36.00 | 34.05 | 35.25 | 0.00 | - | 4 | 268 | 54.03% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240503P00185000 | 2024-04-29 3:50PM EDT | 2024-05-03 | 27.99 | 27.55 | 30.75 | 0.00 | - | 1 | 0 | 131.15% |
| SNOW240517P00185000 | 2024-04-30 1:03PM EDT | 2024-05-17 | 29.30 | 28.50 | 29.60 | +1.33 | +4.76% | 20 | 1,187 | 60.47% |
| SNOW240524P00185000 | 2024-04-18 2:39PM EDT | 2024-05-24 | 36.50 | 30.15 | 32.50 | 0.00 | - | - | 2 | 72.74% |
| SNOW240531P00185000 | 2024-04-22 1:03PM EDT | 2024-05-31 | 38.50 | 29.10 | 32.30 | 0.00 | - | 1 | 1 | 59.67% |
| SNOW240621P00185000 | 2024-04-30 1:03PM EDT | 2024-06-21 | 32.10 | 31.15 | 32.15 | +1.61 | +5.28% | 20 | 874 | 51.76% |
| SNOW240719P00185000 | 2024-04-29 1:46PM EDT | 2024-07-19 | 30.88 | 32.00 | 33.05 | 0.00 | - | 5 | 476 | 47.79% |
| SNOW240816P00185000 | 2024-04-23 2:15PM EDT | 2024-08-16 | 37.18 | 33.15 | 34.05 | 0.00 | - | 17 | 1,140 | 44.65% |
| SNOW240920P00185000 | 2024-04-29 3:50PM EDT | 2024-09-20 | 35.59 | 35.50 | 36.15 | 0.00 | - | 1 | 238 | 44.86% |
| SNOW241220P00185000 | 2024-04-22 10:59AM EDT | 2024-12-20 | 46.70 | 39.25 | 39.95 | 0.00 | - | 25 | 843 | 43.20% |
| SNOW250117P00185000 | 2024-04-30 12:43PM EDT | 2025-01-17 | 40.95 | 40.05 | 40.95 | -6.14 | -13.04% | 5 | 722 | 42.79% |
| SNOW250620P00185000 | 2024-03-19 2:34PM EDT | 2025-06-20 | 44.50 | 47.90 | 53.05 | 0.00 | - | 1 | 138 | 52.23% |
| SNOW260116P00185000 | 2024-04-16 9:39AM EDT | 2026-01-16 | 53.18 | 49.75 | 51.85 | 0.00 | - | 2 | 40 | 41.15% |
