La bourse ferme dans 7 h 9 min
CAC 40
8 057,29 -7,86 (-0,10 %) Euro Stoxx 50
4 967,08 -14,01 (-0,28 %) Dow Jones
38 386,09 +146,43 (+0,38 %) EUR/USD
1,0700 -0,0025 (-0,24 %) Gold future
2 328,60 -29,10 (-1,23 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
Snowflake Inc. (SNOW)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240503C00195000 | 2024-04-29 1:05PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| SNOW240510C00195000 | 2024-04-25 2:58PM EDT | 2024-05-10 | 0.21 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| SNOW240517C00195000 | 2024-04-29 3:44PM EDT | 2024-05-17 | 0.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| SNOW240524C00195000 | 2024-04-29 1:59PM EDT | 2024-05-24 | 2.22 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| SNOW240531C00195000 | 2024-04-29 10:53AM EDT | 2024-05-31 | 1.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SNOW240607C00195000 | 2024-04-29 1:27PM EDT | 2024-06-07 | 2.58 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| SNOW240621C00195000 | 2024-04-29 3:55PM EDT | 2024-06-21 | 2.83 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| SNOW240719C00195000 | 2024-04-29 11:50AM EDT | 2024-07-19 | 4.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SNOW240816C00195000 | 2024-04-29 10:35AM EDT | 2024-08-16 | 5.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SNOW240920C00195000 | 2024-04-26 3:43PM EDT | 2024-09-20 | 8.80 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| SNOW241115C00195000 | 2024-04-29 3:06PM EDT | 2024-11-15 | 11.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SNOW241220C00195000 | 2024-04-29 1:10PM EDT | 2024-12-20 | 14.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SNOW250117C00195000 | 2024-04-29 2:58PM EDT | 2025-01-17 | 15.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| SNOW250321C00195000 | 2024-04-26 11:21AM EDT | 2025-03-21 | 19.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| SNOW250620C00195000 | 2024-04-24 12:59PM EDT | 2025-06-20 | 21.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| SNOW260116C00195000 | 2024-04-23 12:54PM EDT | 2026-01-16 | 28.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240503P00195000 | 2024-03-28 1:24PM EDT | 2024-05-03 | 32.51 | 35.30 | 38.70 | 0.00 | - | 1 | 0 | 151.66% |
| SNOW240510P00195000 | 2024-04-03 9:54AM EDT | 2024-05-10 | 41.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240517P00195000 | 2024-04-17 2:29PM EDT | 2024-05-17 | 42.50 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 0.00% |
| SNOW240524P00195000 | 2024-04-18 9:52AM EDT | 2024-05-24 | 46.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SNOW240621P00195000 | 2024-04-26 2:22PM EDT | 2024-06-21 | 39.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240719P00195000 | 2024-04-29 1:46PM EDT | 2024-07-19 | 38.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SNOW240816P00195000 | 2024-04-26 10:01AM EDT | 2024-08-16 | 40.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240920P00195000 | 2024-04-29 1:54PM EDT | 2024-09-20 | 41.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW241115P00195000 | 2024-04-05 1:35PM EDT | 2024-11-15 | 46.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW241220P00195000 | 2024-04-22 12:00PM EDT | 2024-12-20 | 54.10 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| SNOW250117P00195000 | 2024-04-25 2:58PM EDT | 2025-01-17 | 50.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SNOW250620P00195000 | 2024-03-28 11:29AM EDT | 2025-06-20 | 48.85 | 49.30 | 51.60 | 0.00 | - | 1 | 148 | 39.10% |
| SNOW260116P00195000 | 2024-03-28 9:31AM EDT | 2026-01-16 | 52.35 | 55.40 | 57.50 | 0.00 | - | 1 | 26 | 39.26% |
