Snowflake Inc. (SNOW)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:07AM EDT. Mercado abierto.
Opciones de comprapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240607C00100000 | 2024-05-13 10:04AM EDT | 100.00 | 61.00 | 56.45 | 58.35 | 0.00 | - | 1 | 1 | 126.27% |
| SNOW240607C00125000 | 2024-05-22 2:16PM EDT | 125.00 | 38.52 | 31.95 | 33.70 | 0.00 | - | 1 | 0 | 81.57% |
| SNOW240607C00130000 | 2024-05-22 10:19AM EDT | 130.00 | 33.00 | 26.90 | 28.90 | 0.00 | - | 2 | 6 | 71.97% |
| SNOW240607C00135000 | 2024-05-22 12:56PM EDT | 135.00 | 30.80 | 22.25 | 23.80 | 0.00 | - | 1 | 3 | 62.96% |
| SNOW240607C00140000 | 2024-05-23 9:39AM EDT | 140.00 | 18.60 | 17.45 | 18.60 | -5.80 | -23.77% | 18 | 2 | 51.76% |
| SNOW240607C00150000 | 2024-05-23 10:07AM EDT | 150.00 | 10.65 | 9.70 | 11.05 | -7.45 | -41.16% | 26 | 35 | 50.05% |
| SNOW240607C00155000 | 2024-05-23 10:50AM EDT | 155.00 | 7.00 | 7.00 | 7.35 | -6.85 | -48.58% | 60 | 55 | 49.24% |
| SNOW240607C00160000 | 2024-05-23 10:51AM EDT | 160.00 | 4.65 | 4.60 | 4.75 | -7.30 | -61.09% | 368 | 1,303 | 47.02% |
| SNOW240607C00165000 | 2024-05-23 10:51AM EDT | 165.00 | 2.94 | 2.74 | 3.15 | -7.01 | -70.45% | 1,716 | 291 | 47.93% |
| SNOW240607C00170000 | 2024-05-23 10:52AM EDT | 170.00 | 1.79 | 1.79 | 1.88 | -5.73 | -76.10% | 248 | 625 | 47.22% |
| SNOW240607C00175000 | 2024-05-23 10:50AM EDT | 175.00 | 1.14 | 0.98 | 1.15 | -4.55 | -79.96% | 1,147 | 245 | 47.90% |
| SNOW240607C00180000 | 2024-05-23 10:44AM EDT | 180.00 | 0.70 | 0.63 | 0.79 | -3.95 | -84.95% | 114 | 413 | 50.34% |
| SNOW240607C00185000 | 2024-05-23 10:50AM EDT | 185.00 | 0.44 | 0.36 | 0.52 | -2.67 | -85.85% | 76 | 441 | 50.15% |
| SNOW240607C00190000 | 2024-05-23 10:51AM EDT | 190.00 | 0.25 | 0.25 | 0.37 | -2.35 | -90.38% | 126 | 240 | 52.54% |
| SNOW240607C00195000 | 2024-05-23 10:18AM EDT | 195.00 | 0.16 | 0.13 | 0.28 | -2.34 | -93.60% | 33 | 80 | 54.10% |
| SNOW240607C00200000 | 2024-05-23 10:47AM EDT | 200.00 | 0.10 | 0.10 | 0.18 | -1.44 | -93.51% | 99 | 184 | 55.76% |
| SNOW240607C00205000 | 2024-05-23 10:26AM EDT | 205.00 | 0.09 | 0.05 | 0.09 | -0.96 | -91.43% | 134 | 292 | 55.08% |
| SNOW240607C00210000 | 2024-05-23 9:57AM EDT | 210.00 | 0.05 | 0.01 | 0.17 | -0.67 | -93.06% | 99 | 323 | 61.13% |
| SNOW240607C00215000 | 2024-05-23 9:41AM EDT | 215.00 | 0.10 | 0.02 | 0.10 | -0.42 | -80.77% | 3 | 77 | 62.11% |
| SNOW240607C00220000 | 2024-05-23 10:19AM EDT | 220.00 | 0.06 | 0.03 | 0.09 | -0.34 | -85.00% | 47 | 28 | 66.02% |
| SNOW240607C00225000 | 2024-05-22 11:44AM EDT | 225.00 | 0.31 | 0.01 | 0.31 | 0.00 | - | 1 | 34 | 79.10% |
| SNOW240607C00230000 | 2024-05-22 3:22PM EDT | 230.00 | 0.40 | 0.00 | 0.47 | 0.00 | - | 1 | 5 | 87.79% |
| SNOW240607C00235000 | 2024-05-23 10:03AM EDT | 235.00 | 0.04 | 0.00 | 0.45 | -0.22 | -84.62% | 2 | 6 | 91.21% |
Opciones de ventapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240607P00095000 | 2024-05-10 12:22PM EDT | 95.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | - | 10 | 117.19% |
| SNOW240607P00100000 | 2024-05-10 11:34AM EDT | 100.00 | 0.04 | 0.00 | 0.08 | -0.08 | -40.00% | 1 | 2 | 84.77% |
| SNOW240607P00105000 | 2024-05-21 9:57AM EDT | 105.00 | 0.04 | 0.00 | 0.45 | 0.00 | - | 1 | 204 | 96.29% |
| SNOW240607P00110000 | 2024-05-22 1:05PM EDT | 110.00 | 0.30 | 0.01 | 0.46 | 0.00 | - | 2 | 100 | 87.11% |
| SNOW240607P00115000 | 2024-05-23 10:07AM EDT | 115.00 | 0.04 | 0.01 | 0.05 | -0.25 | -86.21% | 8 | 15 | 58.59% |
| SNOW240607P00120000 | 2024-05-21 10:10AM EDT | 120.00 | 0.27 | 0.01 | 0.18 | +0.07 | +35.00% | 1 | 19 | 59.38% |
| SNOW240607P00125000 | 2024-05-23 10:30AM EDT | 125.00 | 0.05 | 0.06 | 0.21 | -0.43 | -89.58% | 9 | 103 | 54.10% |
| SNOW240607P00130000 | 2024-05-23 9:30AM EDT | 130.00 | 0.14 | 0.05 | 0.25 | -0.46 | -76.67% | 16 | 209 | 51.27% |
| SNOW240607P00135000 | 2024-05-23 10:25AM EDT | 135.00 | 0.30 | 0.15 | 0.32 | -0.66 | -68.75% | 48 | 159 | 44.82% |
| SNOW240607P00140000 | 2024-05-23 10:43AM EDT | 140.00 | 0.57 | 0.57 | 0.68 | -1.13 | -66.47% | 145 | 272 | 43.31% |
| SNOW240607P00145000 | 2024-05-23 10:50AM EDT | 145.00 | 1.30 | 1.25 | 1.37 | -1.40 | -51.85% | 213 | 336 | 42.16% |
| SNOW240607P00150000 | 2024-05-23 10:52AM EDT | 150.00 | 2.60 | 2.43 | 2.60 | -1.60 | -41.67% | 287 | 149 | 41.57% |
| SNOW240607P00155000 | 2024-05-23 10:50AM EDT | 155.00 | 4.50 | 4.35 | 4.65 | -1.35 | -23.08% | 147 | 134 | 42.29% |
| SNOW240607P00160000 | 2024-05-23 10:42AM EDT | 160.00 | 6.75 | 6.85 | 7.20 | -1.50 | -18.18% | 58 | 314 | 41.21% |
| SNOW240607P00165000 | 2024-05-23 10:50AM EDT | 165.00 | 10.30 | 10.00 | 10.55 | -0.70 | -6.36% | 18 | 134 | 40.99% |
| SNOW240607P00170000 | 2024-05-23 9:46AM EDT | 170.00 | 13.50 | 13.75 | 14.95 | -0.90 | -6.25% | 2 | 48 | 45.87% |
| SNOW240607P00175000 | 2024-05-23 9:31AM EDT | 175.00 | 12.00 | 18.25 | 18.85 | -5.85 | -32.77% | 1 | 18 | 40.58% |
| SNOW240607P00180000 | 2024-05-03 11:37AM EDT | 180.00 | 24.00 | 22.15 | 24.15 | 0.00 | - | 5 | 5 | 52.93% |
| SNOW240607P00185000 | 2024-05-03 3:31PM EDT | 185.00 | 27.97 | 27.10 | 28.75 | 0.00 | - | 3 | 3 | 52.69% |
| SNOW240607P00200000 | 2024-05-21 11:22AM EDT | 200.00 | 37.97 | 41.50 | 43.55 | 0.00 | - | 2 | 18 | 64.89% |
© 2024 Yahoo. Todos los derechos reservados.