Snowflake Inc. (SNOW)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240510C00130000 | 2024-05-01 3:04PM EDT | 130.00 | 29.65 | 27.50 | 31.40 | 0.00 | - | 1 | 23 | 79.88% |
| SNOW240510C00135000 | 2024-05-03 9:54AM EDT | 135.00 | 25.51 | 23.45 | 25.85 | +0.81 | +3.28% | 2 | 21 | 79.59% |
| SNOW240510C00136000 | 2024-04-22 10:07AM EDT | 136.00 | 12.75 | 22.40 | 25.35 | 0.00 | - | - | 5 | 86.18% |
| SNOW240510C00140000 | 2024-05-03 12:11PM EDT | 140.00 | 18.95 | 18.30 | 21.40 | +0.83 | +4.58% | 1 | 177 | 72.85% |
| SNOW240510C00141000 | 2024-04-22 10:29AM EDT | 141.00 | 8.35 | 17.40 | 20.40 | 0.00 | - | - | 10 | 71.39% |
| SNOW240510C00142000 | 2024-05-02 2:43PM EDT | 142.00 | 16.00 | 16.45 | 19.45 | 0.00 | - | 2 | 11 | 69.78% |
| SNOW240510C00143000 | 2024-04-23 9:45AM EDT | 143.00 | 9.65 | 15.45 | 17.95 | 0.00 | - | - | 2 | 58.50% |
| SNOW240510C00144000 | 2024-05-01 2:25PM EDT | 144.00 | 14.27 | 14.30 | 16.10 | 0.00 | - | 2 | 11 | 67.38% |
| SNOW240510C00145000 | 2024-05-02 3:12PM EDT | 145.00 | 13.70 | 13.05 | 16.55 | 0.00 | - | 3 | 63 | 55.86% |
| SNOW240510C00146000 | 2024-05-03 11:50AM EDT | 146.00 | 13.70 | 11.65 | 15.05 | +2.22 | +19.34% | 1 | 8 | 80.27% |
| SNOW240510C00147000 | 2024-05-03 3:56PM EDT | 147.00 | 12.99 | 11.30 | 14.65 | +3.74 | +40.43% | 2 | 9 | 54.35% |
| SNOW240510C00148000 | 2024-05-03 10:32AM EDT | 148.00 | 11.91 | 10.75 | 12.25 | +1.23 | +11.52% | 2 | 16 | 57.23% |
| SNOW240510C00149000 | 2024-05-03 2:42PM EDT | 149.00 | 11.29 | 9.80 | 12.35 | +1.06 | +10.36% | 6 | 5 | 50.00% |
| SNOW240510C00150000 | 2024-05-03 3:56PM EDT | 150.00 | 9.93 | 9.05 | 10.75 | -0.09 | -0.90% | 51 | 979 | 59.28% |
| SNOW240510C00152500 | 2024-05-03 3:58PM EDT | 152.50 | 8.23 | 7.65 | 9.25 | +1.48 | +21.93% | 35 | 281 | 52.49% |
| SNOW240510C00155000 | 2024-05-03 3:56PM EDT | 155.00 | 6.52 | 5.75 | 7.15 | +0.07 | +1.09% | 139 | 553 | 58.18% |
| SNOW240510C00157500 | 2024-05-03 3:55PM EDT | 157.50 | 4.95 | 4.85 | 5.00 | +0.46 | +10.24% | 252 | 329 | 49.68% |
| SNOW240510C00160000 | 2024-05-03 3:59PM EDT | 160.00 | 3.59 | 3.55 | 3.70 | +0.19 | +5.59% | 862 | 884 | 49.37% |
| SNOW240510C00162500 | 2024-05-03 3:59PM EDT | 162.50 | 2.51 | 2.51 | 2.64 | +0.10 | +4.15% | 690 | 203 | 49.00% |
| SNOW240510C00165000 | 2024-05-03 3:59PM EDT | 165.00 | 1.80 | 1.74 | 1.81 | +0.04 | +2.27% | 2,408 | 750 | 48.58% |
| SNOW240510C00167500 | 2024-05-03 3:59PM EDT | 167.50 | 1.21 | 0.91 | 1.25 | -0.01 | -0.82% | 799 | 369 | 49.17% |
| SNOW240510C00170000 | 2024-05-03 3:59PM EDT | 170.00 | 0.73 | 0.73 | 0.91 | -0.07 | -8.75% | 844 | 2,301 | 51.03% |
| SNOW240510C00172500 | 2024-05-03 3:57PM EDT | 172.50 | 0.54 | 0.50 | 0.55 | -0.03 | -5.26% | 496 | 369 | 50.05% |
| SNOW240510C00175000 | 2024-05-03 3:55PM EDT | 175.00 | 0.32 | 0.23 | 0.34 | -0.03 | -8.57% | 490 | 1,447 | 50.00% |
| SNOW240510C00177500 | 2024-05-03 3:56PM EDT | 177.50 | 0.20 | 0.08 | 0.24 | -0.09 | -31.03% | 482 | 214 | 51.66% |
| SNOW240510C00180000 | 2024-05-03 3:53PM EDT | 180.00 | 0.11 | 0.10 | 0.18 | -0.07 | -38.89% | 221 | 605 | 51.37% |
| SNOW240510C00185000 | 2024-05-03 2:58PM EDT | 185.00 | 0.05 | 0.03 | 0.18 | -0.13 | -72.22% | 29 | 332 | 58.01% |
| SNOW240510C00190000 | 2024-05-03 3:38PM EDT | 190.00 | 0.04 | 0.01 | 0.05 | -0.03 | -42.86% | 55 | 131 | 56.25% |
| SNOW240510C00195000 | 2024-05-02 2:35PM EDT | 195.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 10 | 23 | 65.63% |
| SNOW240510C00200000 | 2024-05-03 2:06PM EDT | 200.00 | 0.01 | 0.00 | 0.23 | -0.07 | -87.50% | 2 | 193 | 83.40% |
| SNOW240510C00205000 | 2024-04-29 10:02AM EDT | 205.00 | 0.30 | 0.00 | 0.23 | 0.00 | - | 1 | 2 | 91.02% |
| SNOW240510C00210000 | 2024-04-30 9:50AM EDT | 210.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 82.03% |
| SNOW240510C00215000 | 2024-04-26 9:55AM EDT | 215.00 | 0.12 | 0.00 | 0.23 | 0.00 | - | 5 | 15 | 105.27% |
| SNOW240510C00220000 | 2024-04-25 2:58PM EDT | 220.00 | 0.06 | 0.00 | 0.22 | 0.00 | - | 2 | 26 | 111.33% |
| SNOW240510C00240000 | 2024-04-24 9:47AM EDT | 240.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | - | 1 | 135.55% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240510P00090000 | 2024-04-03 10:12AM EDT | 90.00 | 0.77 | 0.00 | 0.21 | 0.00 | - | 1 | 1 | 192.97% |
| SNOW240510P00100000 | 2024-04-23 10:00AM EDT | 100.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | - | 2 | 160.55% |
| SNOW240510P00110000 | 2024-05-02 12:29PM EDT | 110.00 | 0.06 | 0.00 | 0.10 | +0.05 | +500.00% | 5 | 28 | 118.75% |
| SNOW240510P00115000 | 2024-05-01 11:29AM EDT | 115.00 | 0.18 | 0.00 | 0.21 | 0.00 | - | 1 | 14 | 116.80% |
| SNOW240510P00120000 | 2024-04-29 12:29PM EDT | 120.00 | 0.05 | 0.02 | 0.21 | 0.00 | - | 1 | 156 | 104.49% |
| SNOW240510P00125000 | 2024-05-03 3:07PM EDT | 125.00 | 0.01 | 0.00 | 0.22 | -0.13 | -92.86% | 5 | 340 | 90.63% |
| SNOW240510P00130000 | 2024-05-03 9:36AM EDT | 130.00 | 0.05 | 0.03 | 0.05 | -0.11 | -68.75% | 9 | 599 | 67.58% |
| SNOW240510P00134000 | 2024-05-01 11:43AM EDT | 134.00 | 0.20 | 0.02 | 0.26 | 0.00 | - | 1 | 240 | 70.51% |
| SNOW240510P00135000 | 2024-05-03 3:38PM EDT | 135.00 | 0.06 | 0.03 | 0.10 | -0.14 | -70.00% | 47 | 208 | 60.16% |
| SNOW240510P00136000 | 2024-05-03 3:57PM EDT | 136.00 | 0.04 | 0.04 | 0.26 | -0.29 | -87.88% | 1 | 18 | 66.11% |
| SNOW240510P00137000 | 2024-05-02 9:57AM EDT | 137.00 | 0.11 | 0.04 | 0.24 | -0.15 | -57.69% | 1 | 51 | 62.79% |
| SNOW240510P00138000 | 2024-05-03 2:57PM EDT | 138.00 | 0.12 | 0.04 | 0.29 | -0.05 | -29.41% | 39 | 149 | 62.01% |
| SNOW240510P00139000 | 2024-05-02 2:27PM EDT | 139.00 | 0.22 | 0.05 | 0.30 | 0.00 | - | 57 | 61 | 60.06% |
| SNOW240510P00140000 | 2024-05-03 3:43PM EDT | 140.00 | 0.13 | 0.06 | 0.33 | -0.14 | -51.85% | 129 | 181 | 58.59% |
| SNOW240510P00141000 | 2024-05-03 2:20PM EDT | 141.00 | 0.17 | 0.07 | 0.22 | -0.15 | -46.87% | 9 | 54 | 52.93% |
| SNOW240510P00142000 | 2024-05-03 2:28PM EDT | 142.00 | 0.19 | 0.08 | 0.26 | -0.13 | -40.62% | 152 | 69 | 51.86% |
| SNOW240510P00143000 | 2024-05-03 2:46PM EDT | 143.00 | 0.22 | 0.12 | 0.25 | -0.14 | -38.89% | 397 | 81 | 50.10% |
| SNOW240510P00144000 | 2024-05-03 3:59PM EDT | 144.00 | 0.29 | 0.07 | 0.29 | -0.16 | -35.56% | 47 | 84 | 52.25% |
| SNOW240510P00145000 | 2024-05-03 3:56PM EDT | 145.00 | 0.30 | 0.08 | 0.51 | -0.30 | -50.00% | 167 | 310 | 56.79% |
| SNOW240510P00146000 | 2024-05-03 3:18PM EDT | 146.00 | 0.37 | 0.13 | 0.60 | -0.45 | -54.88% | 8 | 49 | 56.15% |
| SNOW240510P00147000 | 2024-05-03 3:45PM EDT | 147.00 | 0.43 | 0.23 | 0.67 | -0.33 | -43.42% | 154 | 151 | 54.74% |
| SNOW240510P00148000 | 2024-05-03 3:59PM EDT | 148.00 | 0.60 | 0.41 | 0.63 | -0.39 | -39.39% | 35 | 72 | 50.44% |
| SNOW240510P00149000 | 2024-05-03 3:46PM EDT | 149.00 | 0.63 | 0.43 | 0.90 | -0.41 | -39.42% | 60 | 163 | 53.08% |
| SNOW240510P00150000 | 2024-05-03 3:58PM EDT | 150.00 | 0.85 | 0.77 | 0.93 | -0.43 | -33.59% | 312 | 459 | 50.12% |
| SNOW240510P00152500 | 2024-05-03 3:58PM EDT | 152.50 | 1.35 | 1.25 | 1.39 | -0.69 | -33.82% | 159 | 273 | 48.73% |
| SNOW240510P00155000 | 2024-05-03 3:57PM EDT | 155.00 | 2.05 | 1.87 | 2.27 | -0.96 | -31.89% | 741 | 368 | 50.66% |
| SNOW240510P00157500 | 2024-05-03 3:59PM EDT | 157.50 | 3.03 | 2.92 | 3.05 | -1.07 | -26.10% | 366 | 229 | 48.05% |
| SNOW240510P00160000 | 2024-05-03 3:58PM EDT | 160.00 | 4.22 | 4.10 | 4.25 | -1.18 | -21.85% | 430 | 348 | 47.78% |
| SNOW240510P00162500 | 2024-05-03 3:15PM EDT | 162.50 | 5.30 | 5.55 | 5.75 | -1.75 | -24.82% | 21 | 35 | 48.10% |
| SNOW240510P00165000 | 2024-05-03 2:30PM EDT | 165.00 | 7.39 | 7.25 | 7.45 | -1.74 | -19.06% | 37 | 64 | 48.02% |
| SNOW240510P00167500 | 2024-05-03 3:56PM EDT | 167.50 | 9.36 | 8.10 | 10.35 | -1.61 | -14.68% | 2 | 15 | 63.23% |
| SNOW240510P00170000 | 2024-05-03 3:31PM EDT | 170.00 | 10.53 | 10.15 | 11.65 | -2.37 | -18.37% | 4 | 24 | 52.17% |
| SNOW240510P00175000 | 2024-05-03 10:00AM EDT | 175.00 | 15.25 | 14.15 | 17.65 | -2.73 | -15.18% | 1 | 9 | 85.21% |
| SNOW240510P00190000 | 2024-05-03 3:55PM EDT | 190.00 | 30.47 | 28.70 | 32.70 | -1.41 | -4.42% | 10 | 0 | 53.91% |
| SNOW240510P00195000 | 2024-04-03 9:54AM EDT | 195.00 | 41.57 | 33.90 | 37.35 | 0.00 | - | 1 | 0 | 131.54% |
| SNOW240510P00200000 | 2024-05-02 11:45AM EDT | 200.00 | 42.00 | 38.70 | 42.75 | 0.00 | - | 10 | 0 | 73.83% |
| SNOW240510P00240000 | 2024-04-09 2:24PM EDT | 240.00 | 84.95 | 78.70 | 82.70 | 0.00 | - | - | 0 | 113.28% |
© 2024 Yahoo. Todos los derechos reservados.