La bourse ferme dans 1 h 2 min
CAC 40
8 016,73 -48,42 (-0,60 %) Euro Stoxx 50
4 947,98 -33,11 (-0,66 %) Dow Jones
38 212,31 -173,78 (-0,45 %) EUR/USD
1,0716 -0,0009 (-0,09 %) Gold future
2 317,30 -40,40 (-1,71 %) 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 10:27AM EDT. Marché ouvert.
Prix d’exercice:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240503C00200000 | 2024-04-29 2:21PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.10 | 0.00 | - | 26 | 161 | 96.09% |
| SNOW240510C00200000 | 2024-04-29 11:28AM EDT | 2024-05-10 | 0.07 | 0.00 | 0.22 | 0.00 | - | 40 | 193 | 64.16% |
| SNOW240517C00200000 | 2024-04-29 3:42PM EDT | 2024-05-17 | 0.17 | 0.10 | 0.20 | 0.00 | - | 345 | 9,394 | 52.44% |
| SNOW240524C00200000 | 2024-04-30 9:38AM EDT | 2024-05-24 | 1.11 | 0.97 | 1.17 | +0.03 | +2.78% | 2 | 239 | 64.84% |
| SNOW240531C00200000 | 2024-04-30 9:48AM EDT | 2024-05-31 | 1.50 | 1.11 | 1.64 | +0.15 | +11.11% | 3 | 369 | 61.06% |
| SNOW240607C00200000 | 2024-04-29 1:28PM EDT | 2024-06-07 | 2.00 | 1.45 | 2.41 | 0.00 | - | 1 | 19 | 60.67% |
| SNOW240621C00200000 | 2024-04-30 10:07AM EDT | 2024-06-21 | 2.23 | 2.01 | 2.33 | -0.11 | -4.70% | 74 | 5,344 | 53.86% |
| SNOW240719C00200000 | 2024-04-30 10:08AM EDT | 2024-07-19 | 3.40 | 3.30 | 3.45 | +0.04 | +1.19% | 9 | 1,905 | 50.13% |
| SNOW240816C00200000 | 2024-04-29 2:23PM EDT | 2024-08-16 | 4.95 | 4.60 | 4.85 | 0.00 | - | 59 | 2,280 | 49.26% |
| SNOW240920C00200000 | 2024-04-30 9:46AM EDT | 2024-09-20 | 7.67 | 7.15 | 7.40 | +0.09 | +1.19% | 2 | 3,003 | 50.57% |
| SNOW241115C00200000 | 2024-04-30 9:58AM EDT | 2024-11-15 | 10.10 | 9.90 | 10.25 | -0.40 | -3.81% | 10 | 95 | 50.26% |
| SNOW241220C00200000 | 2024-04-29 11:16AM EDT | 2024-12-20 | 13.00 | 12.30 | 12.55 | 0.00 | - | 3 | 831 | 51.08% |
| SNOW250117C00200000 | 2024-04-30 9:56AM EDT | 2025-01-17 | 13.82 | 13.50 | 13.85 | +0.13 | +0.95% | 4 | 2,636 | 50.79% |
| SNOW250321C00200000 | 2024-04-29 2:28PM EDT | 2025-03-21 | 17.76 | 17.00 | 18.10 | 0.00 | - | 3 | 6 | 52.42% |
| SNOW250620C00200000 | 2024-04-29 3:48PM EDT | 2025-06-20 | 21.77 | 20.60 | 22.65 | 0.00 | - | 13 | 501 | 52.54% |
| SNOW260116C00200000 | 2024-04-30 9:40AM EDT | 2026-01-16 | 30.90 | 30.10 | 30.90 | -0.02 | -0.06% | 5 | 1,144 | 53.66% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240510P00200000 | 2024-04-03 10:38AM EDT | 2024-05-10 | 46.23 | 40.75 | 44.70 | 0.00 | - | 27 | 0 | 60.94% |
| SNOW240517P00200000 | 2024-04-25 2:51PM EDT | 2024-05-17 | 48.55 | 41.30 | 44.20 | 0.00 | - | 67 | 1,151 | 84.03% |
| SNOW240621P00200000 | 2024-04-30 9:46AM EDT | 2024-06-21 | 43.08 | 43.70 | 45.35 | +0.28 | +0.65% | 3 | 863 | 51.64% |
| SNOW240719P00200000 | 2024-04-22 9:51AM EDT | 2024-07-19 | 53.95 | 44.40 | 45.30 | 0.00 | - | 3 | 128 | 46.34% |
| SNOW240816P00200000 | 2024-04-25 9:48AM EDT | 2024-08-16 | 51.00 | 45.40 | 46.00 | 0.00 | - | 1 | 194 | 43.14% |
| SNOW240920P00200000 | 2024-04-29 2:16PM EDT | 2024-09-20 | 45.80 | 46.45 | 47.90 | 0.00 | - | 10 | 604 | 44.22% |
| SNOW241115P00200000 | 2024-04-29 9:36AM EDT | 2024-11-15 | 47.30 | 48.60 | 49.10 | 0.00 | - | 3 | 8 | 40.79% |
| SNOW241220P00200000 | 2024-04-22 1:05PM EDT | 2024-12-20 | 57.20 | 49.85 | 51.05 | 0.00 | - | 84 | 180 | 42.24% |
| SNOW250117P00200000 | 2024-04-30 9:54AM EDT | 2025-01-17 | 50.61 | 50.35 | 51.20 | +0.56 | +1.12% | 10 | 2,464 | 40.25% |
| SNOW250620P00200000 | 2024-04-11 1:23PM EDT | 2025-06-20 | 53.44 | 52.90 | 55.75 | 0.00 | - | 2 | 376 | 39.46% |
| SNOW260116P00200000 | 2024-04-19 11:01AM EDT | 2026-01-16 | 65.26 | 59.20 | 61.35 | 0.00 | - | 22 | 74 | 39.27% |
