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
1,0675 -0,0050 (-0,47 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
56 052,62 -3 048,32 (-5,16 %)
Snowflake Inc. (SNOW)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240503C00210000 | 2024-04-22 2:56PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 50.00% |
| SNOW240510C00210000 | 2024-04-30 9:50AM EDT | 2024-05-10 | 0.01 | 0.01 | 0.21 | -0.12 | -92.31% | 1 | 10 | 78.13% |
| SNOW240517C00210000 | 2024-04-30 2:00PM EDT | 2024-05-17 | 0.09 | 0.06 | 0.13 | +0.01 | +12.50% | 54 | 3,044 | 59.96% |
| SNOW240524C00210000 | 2024-04-30 1:40PM EDT | 2024-05-24 | 0.65 | 0.58 | 0.73 | -0.16 | -19.75% | 4 | 27 | 69.48% |
| SNOW240531C00210000 | 2024-04-30 11:27AM EDT | 2024-05-31 | 0.75 | 0.71 | 1.09 | -0.02 | -2.60% | 2 | 37 | 65.63% |
| SNOW240607C00210000 | 2024-04-30 11:04AM EDT | 2024-06-07 | 1.08 | 0.74 | 1.44 | +0.81 | +300.00% | 50 | 137 | 62.04% |
| SNOW240621C00210000 | 2024-04-30 3:51PM EDT | 2024-06-21 | 1.56 | 1.31 | 1.50 | +0.06 | +4.00% | 76 | 5,738 | 56.49% |
| SNOW240719C00210000 | 2024-04-29 3:51PM EDT | 2024-07-19 | 2.39 | 2.24 | 2.62 | 0.00 | - | 5 | 373 | 52.82% |
| SNOW240816C00210000 | 2024-04-30 2:17PM EDT | 2024-08-16 | 3.50 | 3.20 | 3.35 | -0.12 | -3.31% | 6 | 1,023 | 50.14% |
| SNOW240920C00210000 | 2024-04-30 3:46PM EDT | 2024-09-20 | 5.45 | 5.30 | 5.50 | -0.20 | -3.54% | 10 | 664 | 51.31% |
| SNOW241115C00210000 | 2024-04-30 1:42PM EDT | 2024-11-15 | 8.00 | 7.60 | 7.80 | -0.30 | -3.61% | 1 | 71 | 50.22% |
| SNOW241220C00210000 | 2024-04-24 9:30AM EDT | 2024-12-20 | 9.10 | 9.85 | 10.10 | 0.00 | - | 1 | 220 | 51.50% |
| SNOW250117C00210000 | 2024-04-30 11:18AM EDT | 2025-01-17 | 11.53 | 10.90 | 11.15 | +0.08 | +0.70% | 2 | 2,269 | 50.95% |
| SNOW250321C00210000 | 2024-04-29 1:02PM EDT | 2025-03-21 | 15.30 | 12.85 | 14.50 | 0.00 | - | 2 | 19 | 50.74% |
| SNOW250620C00210000 | 2024-04-26 1:04PM EDT | 2025-06-20 | 19.80 | 17.35 | 19.30 | 0.00 | - | 1 | 272 | 52.27% |
| SNOW260116C00210000 | 2024-04-29 11:20AM EDT | 2026-01-16 | 28.69 | 26.60 | 27.40 | 0.00 | - | 1 | 223 | 53.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240517P00210000 | 2024-04-25 2:51PM EDT | 2024-05-17 | 58.55 | 53.05 | 55.65 | 0.00 | - | 67 | 17 | 86.43% |
| SNOW240621P00210000 | 2024-04-26 12:32PM EDT | 2024-06-21 | 52.64 | 54.05 | 56.15 | 0.00 | - | 2 | 916 | 55.98% |
| SNOW240719P00210000 | 2024-04-24 12:16PM EDT | 2024-07-19 | 58.18 | 55.20 | 56.00 | 0.00 | - | 1 | 157 | 44.04% |
| SNOW240816P00210000 | 2024-04-18 9:35AM EDT | 2024-08-16 | 61.79 | 55.70 | 57.00 | 0.00 | - | 1 | 1,645 | 44.31% |
| SNOW240920P00210000 | 2024-04-15 12:55PM EDT | 2024-09-20 | 58.83 | 56.55 | 58.10 | 0.00 | - | 2 | 231 | 43.45% |
| SNOW241115P00210000 | 2024-03-22 10:52AM EDT | 2024-11-15 | 56.29 | 65.35 | 67.20 | 0.00 | - | 1 | 1 | 59.55% |
| SNOW241220P00210000 | 2024-04-24 9:47AM EDT | 2024-12-20 | 59.42 | 59.25 | 60.80 | 0.00 | - | 1 | 83 | 41.80% |
| SNOW250117P00210000 | 2024-04-26 9:59AM EDT | 2025-01-17 | 58.05 | 59.35 | 61.20 | 0.00 | - | 5 | 887 | 40.50% |
| SNOW250620P00210000 | 2024-04-18 3:57PM EDT | 2025-06-20 | 68.46 | 61.00 | 65.35 | 0.00 | - | 2 | 122 | 39.69% |
| SNOW260116P00210000 | 2024-04-23 3:59PM EDT | 2026-01-16 | 70.50 | 65.05 | 68.95 | 0.00 | - | 5 | 79 | 37.26% |
