La bourse est fermée
Dow Jones
37 978,97 -407,12 (-1,06 %) Nasdaq
15 794,10 -188,99 (-1,18 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0684 -0,0041 (-0,38 %) HANG SENG
17 763,03 +16,12 (+0,09 %) 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 02:28PM EDT. Marché ouvert.
Prix d’exercice:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240503C00240000 | 2024-04-01 3:43PM EDT | 2024-05-03 | 0.12 | 0.00 | 1.50 | 0.00 | - | 10 | 10 | 231.25% |
| SNOW240510C00240000 | 2024-04-24 9:47AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.17 | 0.00 | - | - | 1 | 100.78% |
| SNOW240517C00240000 | 2024-04-30 9:47AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 1 | 3,544 | 68.75% |
| SNOW240621C00240000 | 2024-04-30 1:11PM EDT | 2024-06-21 | 0.45 | 0.29 | 0.59 | -0.04 | -8.16% | 3 | 1,714 | 57.86% |
| SNOW240719C00240000 | 2024-04-30 1:00PM EDT | 2024-07-19 | 0.79 | 0.84 | 0.89 | -0.07 | -8.14% | 2 | 280 | 52.81% |
| SNOW240816C00240000 | 2024-04-30 1:13PM EDT | 2024-08-16 | 1.25 | 1.28 | 1.44 | 0.00 | - | 15 | 449 | 50.59% |
| SNOW240920C00240000 | 2024-04-30 12:11PM EDT | 2024-09-20 | 2.55 | 2.58 | 2.86 | -0.15 | -5.56% | 1 | 1,267 | 51.31% |
| SNOW241115C00240000 | 2024-04-30 12:54PM EDT | 2024-11-15 | 3.95 | 4.10 | 4.20 | -0.37 | -8.56% | 6 | 149 | 49.17% |
| SNOW241220C00240000 | 2024-04-26 3:43PM EDT | 2024-12-20 | 6.15 | 5.75 | 5.95 | 0.00 | - | 32 | 333 | 50.35% |
| SNOW250117C00240000 | 2024-04-30 1:06PM EDT | 2025-01-17 | 6.50 | 6.65 | 6.80 | -0.60 | -8.45% | 23 | 2,479 | 50.09% |
| SNOW250620C00240000 | 2024-04-26 10:12AM EDT | 2025-06-20 | 14.00 | 13.20 | 13.45 | 0.00 | - | 1 | 132 | 51.68% |
| SNOW260116C00240000 | 2024-04-30 12:30PM EDT | 2026-01-16 | 20.95 | 21.10 | 22.20 | +1.05 | +5.28% | 6 | 489 | 53.03% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240510P00240000 | 2024-04-09 2:24PM EDT | 2024-05-10 | 84.95 | 81.55 | 84.80 | 0.00 | - | - | 0 | 108.79% |
| SNOW240517P00240000 | 2024-03-01 11:11AM EDT | 2024-05-17 | 50.27 | 76.50 | 79.65 | 0.00 | - | 6 | 0 | 0.00% |
| SNOW240621P00240000 | 2024-03-01 2:36PM EDT | 2024-06-21 | 54.87 | 76.45 | 79.50 | 0.00 | - | 3 | 0 | 0.00% |
| SNOW240719P00240000 | 2024-03-04 4:45PM EDT | 2024-07-19 | 64.05 | 85.10 | 88.40 | 0.00 | - | 7 | 7 | 74.66% |
| SNOW240816P00240000 | 2024-03-05 3:37PM EDT | 2024-08-16 | 73.40 | 87.40 | 90.15 | 0.00 | - | 1 | 2 | 73.57% |
| SNOW240920P00240000 | 2024-04-09 2:34PM EDT | 2024-09-20 | 86.05 | 82.40 | 83.70 | 0.00 | - | 1 | 0 | 37.95% |
| SNOW241220P00240000 | 2024-04-26 3:43PM EDT | 2024-12-20 | 83.35 | 83.35 | 84.70 | 0.00 | - | 7 | 113 | 35.74% |
| SNOW250117P00240000 | 2024-04-30 2:07PM EDT | 2025-01-17 | 84.45 | 84.20 | 84.75 | +1.25 | +1.50% | 4 | 231 | 34.02% |
| SNOW250620P00240000 | 2024-03-18 1:07PM EDT | 2025-06-20 | 87.30 | 92.20 | 94.10 | 0.00 | - | 2 | 32 | 47.86% |
| SNOW260116P00240000 | 2024-04-26 10:37AM EDT | 2026-01-16 | 89.00 | 89.60 | 92.15 | 0.00 | - | 4 | 28 | 36.18% |
