La bourse ferme dans 4 h 10 min
CAC 40
8 059,57 -5,58 (-0,07 %) Euro Stoxx 50
4 962,11 -18,98 (-0,38 %) Dow Jones
38 386,09 +146,43 (+0,38 %) EUR/USD
1,0726 +0,0001 (+0,01 %) Gold future
2 324,30 -33,40 (-1,42 %) 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:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240503C00230000 | 2024-04-12 3:29PM EDT | 2024-05-03 | 0.33 | 0.00 | 0.00 | 0.00 | - | 20 | 7 | 50.00% |
| SNOW240517C00230000 | 2024-04-29 3:06PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 7,051 | 25.00% |
| SNOW240524C00230000 | 2024-04-29 1:02PM EDT | 2024-05-24 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 54 | 25.00% |
| SNOW240531C00230000 | 2024-04-29 2:58PM EDT | 2024-05-31 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| SNOW240621C00230000 | 2024-04-29 3:59PM EDT | 2024-06-21 | 0.72 | 0.00 | 0.00 | 0.00 | - | 22 | 1,511 | 25.00% |
| SNOW240719C00230000 | 2024-04-26 3:59PM EDT | 2024-07-19 | 1.22 | 0.00 | 0.00 | 0.00 | - | 18 | 402 | 12.50% |
| SNOW240816C00230000 | 2024-04-29 2:23PM EDT | 2024-08-16 | 1.83 | 0.00 | 0.00 | 0.00 | - | 3 | 399 | 12.50% |
| SNOW240920C00230000 | 2024-04-29 3:06PM EDT | 2024-09-20 | 3.35 | 0.00 | 0.00 | 0.00 | - | 13 | 410 | 12.50% |
| SNOW241115C00230000 | 2024-04-29 3:49PM EDT | 2024-11-15 | 5.20 | 0.00 | 0.00 | 0.00 | - | 28 | 168 | 12.50% |
| SNOW241220C00230000 | 2024-04-29 11:32AM EDT | 2024-12-20 | 7.40 | 0.00 | 0.00 | 0.00 | - | 10 | 458 | 12.50% |
| SNOW250117C00230000 | 2024-04-29 10:04AM EDT | 2025-01-17 | 7.97 | 0.00 | 0.00 | 0.00 | - | 5 | 3,338 | 12.50% |
| SNOW250620C00230000 | 2024-04-24 1:18PM EDT | 2025-06-20 | 14.00 | 0.00 | 0.00 | 0.00 | - | 19 | 201 | 6.25% |
| SNOW260116C00230000 | 2024-04-29 3:02PM EDT | 2026-01-16 | 23.68 | 0.00 | 0.00 | 0.00 | - | 4 | 582 | 6.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240517P00230000 | 2024-04-24 2:55PM EDT | 2024-05-17 | 77.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SNOW240621P00230000 | 2024-04-24 2:50PM EDT | 2024-06-21 | 74.80 | 0.00 | 0.00 | 0.00 | - | 1,200 | 401 | 0.00% |
| SNOW240719P00230000 | 2024-04-19 11:56AM EDT | 2024-07-19 | 83.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240816P00230000 | 2024-03-20 3:52PM EDT | 2024-08-16 | 67.75 | 82.65 | 87.00 | 0.00 | - | 11 | 1 | 92.11% |
| SNOW240920P00230000 | 2024-03-06 1:58PM EDT | 2024-09-20 | 67.11 | 76.05 | 77.20 | 0.00 | - | 33 | 72 | 53.35% |
| SNOW241220P00230000 | 2024-04-12 1:58PM EDT | 2024-12-20 | 75.38 | 0.00 | 0.00 | 0.00 | - | 2 | 172 | 0.00% |
| SNOW250117P00230000 | 2024-04-08 10:56AM EDT | 2025-01-17 | 76.82 | 0.00 | 0.00 | 0.00 | - | 1 | 358 | 0.00% |
| SNOW250620P00230000 | 2024-04-22 9:52AM EDT | 2025-06-20 | 86.89 | 0.00 | 0.00 | 0.00 | - | 250 | 329 | 0.00% |
| SNOW260116P00230000 | 2024-04-18 9:37AM EDT | 2026-01-16 | 87.89 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
