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
1,0673 -0,0052 (-0,48 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
55 996,00 -3 091,18 (-5,23 %)
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:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240503C00250000 | 2024-03-27 12:04PM EDT | 2024-05-03 | 0.11 | 0.00 | 0.18 | 0.00 | - | 1 | 1 | 185.94% |
| SNOW240517C00250000 | 2024-04-30 3:09PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 8 | 1,886 | 72.66% |
| SNOW240621C00250000 | 2024-04-30 1:24PM EDT | 2024-06-21 | 0.38 | 0.28 | 0.48 | -0.15 | -23.44% | 4 | 4,299 | 62.16% |
| SNOW240719C00250000 | 2024-04-26 3:31PM EDT | 2024-07-19 | 0.51 | 0.54 | 0.77 | 0.00 | - | 5 | 829 | 55.01% |
| SNOW240816C00250000 | 2024-04-30 2:06PM EDT | 2024-08-16 | 0.93 | 0.86 | 0.92 | -0.02 | -2.11% | 2 | 364 | 50.15% |
| SNOW240920C00250000 | 2024-04-29 3:33PM EDT | 2024-09-20 | 1.94 | 1.81 | 1.93 | 0.00 | - | 5 | 619 | 50.93% |
| SNOW241220C00250000 | 2024-04-26 1:44PM EDT | 2024-12-20 | 5.03 | 4.50 | 4.65 | 0.00 | - | 4 | 301 | 50.31% |
| SNOW250117C00250000 | 2024-04-30 3:59PM EDT | 2025-01-17 | 5.35 | 5.25 | 5.40 | -0.25 | -4.46% | 36 | 2,512 | 50.01% |
| SNOW250620C00250000 | 2024-04-29 11:26AM EDT | 2025-06-20 | 12.50 | 10.90 | 11.45 | 0.00 | - | 1 | 769 | 51.23% |
| SNOW260116C00250000 | 2024-04-30 3:57PM EDT | 2026-01-16 | 18.80 | 18.00 | 19.15 | -1.10 | -5.53% | 33 | 3,100 | 51.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240517P00250000 | 2024-04-26 2:33PM EDT | 2024-05-17 | 92.35 | 93.25 | 96.35 | 0.00 | - | 15 | 0 | 62.50% |
| SNOW240621P00250000 | 2024-03-11 3:03PM EDT | 2024-06-21 | 87.95 | 95.60 | 98.25 | 0.00 | - | 2 | 0 | 86.51% |
| SNOW240719P00250000 | 2024-03-07 4:58PM EDT | 2024-07-19 | 82.10 | 94.50 | 97.70 | 0.00 | - | 2 | 0 | 62.77% |
| SNOW240816P00250000 | 2024-02-29 10:40AM EDT | 2024-08-16 | 66.35 | 86.00 | 89.85 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240920P00250000 | 2024-03-11 9:38AM EDT | 2024-09-20 | 89.00 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 0.00% |
| SNOW241220P00250000 | 2024-03-15 10:00AM EDT | 2024-12-20 | 92.39 | 91.40 | 93.70 | 0.00 | - | 1 | 27 | 0.00% |
| SNOW250117P00250000 | 2024-04-16 10:50AM EDT | 2025-01-17 | 100.93 | 94.65 | 96.95 | 0.00 | - | 4 | 388 | 39.00% |
| SNOW250620P00250000 | 2024-03-06 2:33PM EDT | 2025-06-20 | 90.45 | 97.85 | 100.75 | 0.00 | - | 1 | 154 | 41.01% |
| SNOW260116P00250000 | 2024-04-26 10:37AM EDT | 2026-01-16 | 97.20 | 96.65 | 104.05 | 0.00 | - | 4 | 1,253 | 38.93% |
