La bourse ferme dans 16 min
CAC 40
8 008,30 -56,85 (-0,70 %) Euro Stoxx 50
4 942,20 -38,89 (-0,78 %) Dow Jones
38 084,73 -301,36 (-0,79 %) EUR/USD
1,0692 -0,0033 (-0,31 %) Gold future
2 304,40 -53,30 (-2,26 %) 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 11:14AM EDT. Marché ouvert.
Prix d’exercice:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240503C00220000 | 2024-04-15 10:07AM EDT | 2024-05-03 | 0.10 | 0.00 | 0.35 | 0.00 | - | 6 | 8 | 151.37% |
| SNOW240510C00220000 | 2024-04-25 2:58PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.20 | 0.00 | - | 2 | 26 | 84.57% |
| SNOW240517C00220000 | 2024-04-29 3:23PM EDT | 2024-05-17 | 0.06 | 0.02 | 0.05 | 0.00 | - | 33 | 4,558 | 58.59% |
| SNOW240524C00220000 | 2024-04-29 1:51PM EDT | 2024-05-24 | 0.44 | 0.18 | 0.74 | 0.00 | - | 7 | 167 | 70.70% |
| SNOW240531C00220000 | 2024-04-29 1:32PM EDT | 2024-05-31 | 0.59 | 0.21 | 0.85 | 0.00 | - | 4 | 5 | 64.11% |
| SNOW240607C00220000 | 2024-04-29 2:36PM EDT | 2024-06-07 | 0.80 | 0.61 | 0.77 | 0.00 | - | 2 | 3 | 61.06% |
| SNOW240621C00220000 | 2024-04-30 10:46AM EDT | 2024-06-21 | 0.99 | 0.96 | 1.00 | 0.00 | - | 25 | 2,007 | 56.27% |
| SNOW240719C00220000 | 2024-04-29 2:22PM EDT | 2024-07-19 | 1.75 | 1.63 | 1.75 | 0.00 | - | 19 | 491 | 51.61% |
| SNOW240816C00220000 | 2024-04-29 3:32PM EDT | 2024-08-16 | 2.40 | 2.40 | 2.56 | 0.00 | - | 4 | 503 | 49.62% |
| SNOW240920C00220000 | 2024-04-29 12:35PM EDT | 2024-09-20 | 4.60 | 4.30 | 4.45 | 0.00 | - | 3 | 1,590 | 50.77% |
| SNOW241115C00220000 | 2024-04-29 10:14AM EDT | 2024-11-15 | 6.65 | 6.45 | 6.55 | 0.00 | - | 1 | 126 | 49.62% |
| SNOW241220C00220000 | 2024-04-29 11:32AM EDT | 2024-12-20 | 8.95 | 8.55 | 8.75 | 0.00 | - | 55 | 172 | 51.02% |
| SNOW250117C00220000 | 2024-04-30 10:19AM EDT | 2025-01-17 | 9.83 | 9.60 | 9.80 | -0.14 | -1.40% | 1 | 955 | 50.59% |
| SNOW250321C00220000 | 2024-04-26 12:00PM EDT | 2025-03-21 | 13.10 | 12.65 | 13.00 | 0.00 | - | 2 | 30 | 51.45% |
| SNOW250620C00220000 | 2024-04-29 3:43PM EDT | 2025-06-20 | 17.15 | 16.80 | 17.35 | 0.00 | - | 1 | 370 | 52.33% |
| SNOW260116C00220000 | 2024-04-29 11:05AM EDT | 2026-01-16 | 25.76 | 25.30 | 27.15 | 0.00 | - | 2 | 200 | 54.11% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240517P00220000 | 2024-03-25 3:01PM EDT | 2024-05-17 | 63.50 | 64.35 | 67.10 | 0.00 | - | 1 | 0 | 123.90% |
| SNOW240524P00220000 | 2024-04-10 3:15PM EDT | 2024-05-24 | 67.60 | 60.85 | 64.40 | 0.00 | - | - | 0 | 88.33% |
| SNOW240621P00220000 | 2024-04-19 3:59PM EDT | 2024-06-21 | 74.46 | 61.60 | 63.35 | 0.00 | - | 1 | 898 | 45.70% |
| SNOW240719P00220000 | 2024-04-08 12:20PM EDT | 2024-07-19 | 65.43 | 62.15 | 63.60 | 0.00 | - | 1 | 10 | 40.92% |
| SNOW240816P00220000 | 2024-04-26 9:38AM EDT | 2024-08-16 | 64.00 | 62.85 | 63.50 | 0.00 | - | 1 | 364 | 34.08% |
| SNOW240920P00220000 | 2024-04-19 2:55PM EDT | 2024-09-20 | 74.95 | 63.75 | 64.85 | 0.00 | - | 1 | 63 | 39.48% |
| SNOW241220P00220000 | 2024-04-19 12:21PM EDT | 2024-12-20 | 75.57 | 65.65 | 66.50 | 0.00 | - | 1 | 62 | 36.98% |
| SNOW250117P00220000 | 2024-04-25 3:05PM EDT | 2025-01-17 | 70.50 | 66.05 | 67.00 | 0.00 | - | 2 | 582 | 36.45% |
| SNOW250620P00220000 | 2024-04-18 3:57PM EDT | 2025-06-20 | 76.71 | 69.70 | 70.55 | 0.00 | - | 3 | 532 | 36.26% |
| SNOW260116P00220000 | 2024-04-11 11:26AM EDT | 2026-01-16 | 77.25 | 72.60 | 77.00 | 0.00 | - | 2 | 37 | 38.68% |
