U.S. markets open in 27 minutes
F S&P 500
5,526.25 -10.75 (-0.19%) F Dow Jones
39,423.00 -103.00 (-0.26%) F Nasdaq
19,942.00 -30.25 (-0.15%) E-mini Russell 2000 Index Futur
2,034.80 -10.10 (-0.49%) Petróleo
81.20 +0.37 (+0.46%) Oro
2,324.00 -6.80 (-0.29%)
Snowflake Inc. (SNOW)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240705C00070000 | 2024-06-12 3:59PM EDT | 70.00 | 60.55 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
| SNOW240705C00080000 | 2024-06-20 9:33AM EDT | 80.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| SNOW240705C00100000 | 2024-06-14 3:50PM EDT | 100.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| SNOW240705C00110000 | 2024-06-24 10:16AM EDT | 110.00 | 16.99 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SNOW240705C00114000 | 2024-06-20 2:33PM EDT | 114.00 | 12.83 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SNOW240705C00115000 | 2024-06-24 11:05AM EDT | 115.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 0.00% |
| SNOW240705C00116000 | 2024-06-21 2:08PM EDT | 116.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240705C00117000 | 2024-06-21 9:52AM EDT | 117.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SNOW240705C00119000 | 2024-06-21 3:50PM EDT | 119.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SNOW240705C00120000 | 2024-06-25 3:54PM EDT | 120.00 | 5.25 | 0.00 | 0.00 | -1.17 | -18.22% | 20 | 44 | 0.00% |
| SNOW240705C00122000 | 2024-06-25 3:54PM EDT | 122.00 | 3.90 | 0.00 | 0.00 | -2.10 | -35.00% | 59 | 41 | 0.00% |
| SNOW240705C00123000 | 2024-06-25 3:47PM EDT | 123.00 | 3.35 | 0.00 | 0.00 | -0.66 | -16.46% | 174 | 86 | 0.00% |
| SNOW240705C00124000 | 2024-06-25 3:59PM EDT | 124.00 | 2.99 | 0.00 | 0.00 | -0.51 | -14.57% | 450 | 183 | 0.00% |
| SNOW240705C00125000 | 2024-06-25 3:59PM EDT | 125.00 | 2.53 | 0.00 | 0.00 | -0.52 | -17.05% | 1,382 | 856 | 1.56% |
| SNOW240705C00126000 | 2024-06-25 3:58PM EDT | 126.00 | 2.00 | 0.00 | 0.00 | -0.54 | -21.26% | 398 | 291 | 3.13% |
| SNOW240705C00127000 | 2024-06-25 3:57PM EDT | 127.00 | 1.75 | 0.00 | 0.00 | -0.32 | -15.46% | 305 | 343 | 3.13% |
| SNOW240705C00128000 | 2024-06-25 3:54PM EDT | 128.00 | 1.30 | 0.00 | 0.00 | -0.51 | -28.18% | 373 | 266 | 6.25% |
| SNOW240705C00129000 | 2024-06-25 3:23PM EDT | 129.00 | 1.14 | 0.00 | 0.00 | -0.40 | -25.97% | 152 | 222 | 6.25% |
| SNOW240705C00130000 | 2024-06-25 3:56PM EDT | 130.00 | 0.88 | 0.00 | 0.00 | -0.39 | -30.71% | 693 | 1,448 | 6.25% |
| SNOW240705C00131000 | 2024-06-25 3:49PM EDT | 131.00 | 0.76 | 0.00 | 0.00 | -0.27 | -26.21% | 153 | 278 | 6.25% |
| SNOW240705C00132000 | 2024-06-25 3:40PM EDT | 132.00 | 0.60 | 0.00 | 0.00 | -0.28 | -31.82% | 90 | 214 | 6.25% |
| SNOW240705C00133000 | 2024-06-25 3:50PM EDT | 133.00 | 0.49 | 0.00 | 0.00 | -0.21 | -30.00% | 40 | 164 | 12.50% |
| SNOW240705C00134000 | 2024-06-25 3:56PM EDT | 134.00 | 0.41 | 0.00 | 0.00 | -0.18 | -30.51% | 195 | 760 | 12.50% |
| SNOW240705C00135000 | 2024-06-25 3:30PM EDT | 135.00 | 0.36 | 0.00 | 0.00 | -0.13 | -26.53% | 140 | 1,043 | 12.50% |
| SNOW240705C00136000 | 2024-06-25 2:42PM EDT | 136.00 | 0.33 | 0.00 | 0.00 | -0.07 | -17.50% | 20 | 41 | 12.50% |
| SNOW240705C00137000 | 2024-06-25 1:37PM EDT | 137.00 | 0.29 | 0.00 | 0.00 | -0.14 | -32.56% | 13 | 25 | 12.50% |
| SNOW240705C00138000 | 2024-06-25 3:50PM EDT | 138.00 | 0.19 | 0.00 | 0.00 | -0.12 | -38.71% | 36 | 55 | 12.50% |
| SNOW240705C00139000 | 2024-06-25 3:59PM EDT | 139.00 | 0.15 | 0.00 | 0.00 | -0.12 | -44.44% | 12 | 34 | 12.50% |
| SNOW240705C00140000 | 2024-06-25 3:56PM EDT | 140.00 | 0.13 | 0.00 | 0.00 | -0.07 | -35.00% | 115 | 1,752 | 12.50% |
| SNOW240705C00141000 | 2024-06-25 3:59PM EDT | 141.00 | 0.09 | 0.00 | 0.00 | -0.10 | -52.63% | 17 | 29 | 12.50% |
| SNOW240705C00145000 | 2024-06-25 3:58PM EDT | 145.00 | 0.08 | 0.00 | 0.00 | -0.12 | -60.00% | 35 | 732 | 25.00% |
| SNOW240705C00150000 | 2024-06-25 3:52PM EDT | 150.00 | 0.06 | 0.00 | 0.00 | -0.01 | -14.29% | 287 | 1,344 | 25.00% |
| SNOW240705C00152500 | 2024-06-25 1:20PM EDT | 152.50 | 0.03 | 0.00 | 0.00 | -0.11 | -78.57% | 4 | 5 | 25.00% |
| SNOW240705C00155000 | 2024-06-25 1:29PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | -0.01 | -16.67% | 9 | 505 | 25.00% |
| SNOW240705C00160000 | 2024-06-25 3:22PM EDT | 160.00 | 0.07 | 0.00 | 0.00 | +0.03 | +75.00% | 11 | 784 | 25.00% |
| SNOW240705C00165000 | 2024-06-25 3:03PM EDT | 165.00 | 0.04 | 0.00 | 0.00 | -0.02 | -33.33% | 15 | 243 | 50.00% |
| SNOW240705C00170000 | 2024-06-25 12:49PM EDT | 170.00 | 0.04 | 0.00 | 0.00 | +0.03 | +300.00% | 97 | 333 | 50.00% |
| SNOW240705C00175000 | 2024-06-25 9:51AM EDT | 175.00 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 18 | 89 | 50.00% |
| SNOW240705C00180000 | 2024-06-20 9:57AM EDT | 180.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 34 | 50.00% |
| SNOW240705C00185000 | 2024-06-24 9:59AM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 50.00% |
| SNOW240705C00190000 | 2024-06-25 2:17PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| SNOW240705C00195000 | 2024-06-21 10:46AM EDT | 195.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| SNOW240705C00205000 | 2024-06-24 10:16AM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| SNOW240705C00210000 | 2024-06-25 11:29AM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 278 | 285 | 50.00% |
| SNOW240705C00215000 | 2024-06-25 2:20PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 15 | 50.00% |
Opciones de ventapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240705P00075000 | 2024-06-11 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| SNOW240705P00085000 | 2024-06-21 2:11PM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| SNOW240705P00090000 | 2024-06-21 1:16PM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| SNOW240705P00100000 | 2024-06-17 9:37AM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 35 | 335 | 25.00% |
| SNOW240705P00105000 | 2024-06-25 1:21PM EDT | 105.00 | 0.06 | 0.00 | 0.00 | -0.06 | -50.00% | 10 | 62 | 25.00% |
| SNOW240705P00110000 | 2024-06-24 3:57PM EDT | 110.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 92 | 12.50% |
| SNOW240705P00113000 | 2024-06-25 9:47AM EDT | 113.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 12.50% |
| SNOW240705P00114000 | 2024-06-25 2:15PM EDT | 114.00 | 0.22 | 0.00 | 0.00 | -0.04 | -15.38% | 16 | 26 | 12.50% |
| SNOW240705P00115000 | 2024-06-25 3:55PM EDT | 115.00 | 0.34 | 0.00 | 0.00 | +0.03 | +9.68% | 32 | 577 | 12.50% |
| SNOW240705P00116000 | 2024-06-25 1:33PM EDT | 116.00 | 0.36 | 0.00 | 0.00 | -0.10 | -21.74% | 30 | 93 | 12.50% |
| SNOW240705P00117000 | 2024-06-25 3:45PM EDT | 117.00 | 0.55 | 0.00 | 0.00 | +0.01 | +1.85% | 4 | 35 | 6.25% |
| SNOW240705P00118000 | 2024-06-25 3:45PM EDT | 118.00 | 0.69 | 0.00 | 0.00 | -0.06 | -8.00% | 82 | 233 | 6.25% |
| SNOW240705P00119000 | 2024-06-25 3:54PM EDT | 119.00 | 0.96 | 0.00 | 0.00 | +0.02 | +2.13% | 128 | 132 | 6.25% |
| SNOW240705P00120000 | 2024-06-25 3:59PM EDT | 120.00 | 1.09 | 0.00 | 0.00 | -0.06 | -5.22% | 143 | 657 | 6.25% |
| SNOW240705P00121000 | 2024-06-25 3:58PM EDT | 121.00 | 1.47 | 0.00 | 0.00 | +0.02 | +1.38% | 30 | 169 | 3.13% |
| SNOW240705P00122000 | 2024-06-25 3:58PM EDT | 122.00 | 1.82 | 0.00 | 0.00 | +0.06 | +3.41% | 22 | 136 | 3.13% |
| SNOW240705P00123000 | 2024-06-25 3:59PM EDT | 123.00 | 2.25 | 0.00 | 0.00 | +0.10 | +4.65% | 170 | 109 | 1.56% |
| SNOW240705P00124000 | 2024-06-25 3:38PM EDT | 124.00 | 2.70 | 0.00 | 0.00 | +0.04 | +1.50% | 179 | 157 | 0.39% |
| SNOW240705P00125000 | 2024-06-25 3:56PM EDT | 125.00 | 3.19 | 0.00 | 0.00 | +0.20 | +6.69% | 576 | 904 | 0.00% |
| SNOW240705P00126000 | 2024-06-25 3:59PM EDT | 126.00 | 3.75 | 0.00 | 0.00 | +0.05 | +1.35% | 120 | 211 | 0.00% |
| SNOW240705P00127000 | 2024-06-25 3:45PM EDT | 127.00 | 4.60 | 0.00 | 0.00 | +0.45 | +10.84% | 199 | 310 | 0.00% |
| SNOW240705P00128000 | 2024-06-25 3:23PM EDT | 128.00 | 5.20 | 0.00 | 0.00 | +0.80 | +18.18% | 28 | 117 | 0.00% |
| SNOW240705P00129000 | 2024-06-25 3:00PM EDT | 129.00 | 5.65 | 0.00 | 0.00 | +0.65 | +13.00% | 8 | 31 | 0.00% |
| SNOW240705P00130000 | 2024-06-25 3:41PM EDT | 130.00 | 7.00 | 0.00 | 0.00 | +0.65 | +10.24% | 25 | 413 | 0.00% |
| SNOW240705P00131000 | 2024-06-25 10:16AM EDT | 131.00 | 6.55 | 0.00 | 0.00 | -0.31 | -4.52% | 1 | 12 | 0.00% |
| SNOW240705P00132000 | 2024-06-25 12:11PM EDT | 132.00 | 8.14 | 0.00 | 0.00 | +0.24 | +3.04% | 2 | 4 | 0.00% |
| SNOW240705P00133000 | 2024-06-25 9:44AM EDT | 133.00 | 9.33 | 0.00 | 0.00 | +0.54 | +6.14% | 1 | 5 | 0.00% |
| SNOW240705P00134000 | 2024-06-25 3:12PM EDT | 134.00 | 10.06 | 0.00 | 0.00 | +0.62 | +6.57% | 2 | 7 | 0.00% |
| SNOW240705P00135000 | 2024-06-25 3:41PM EDT | 135.00 | 11.56 | 0.00 | 0.00 | +1.06 | +10.10% | 15 | 297 | 0.00% |
| SNOW240705P00136000 | 2024-06-24 9:45AM EDT | 136.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| SNOW240705P00137000 | 2024-06-24 2:14PM EDT | 137.00 | 11.99 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SNOW240705P00138000 | 2024-06-18 1:55PM EDT | 138.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SNOW240705P00140000 | 2024-06-25 1:30PM EDT | 140.00 | 15.47 | 0.00 | 0.00 | +1.55 | +11.14% | 41 | 181 | 0.00% |
| SNOW240705P00145000 | 2024-06-25 9:50AM EDT | 145.00 | 22.50 | 0.00 | 0.00 | +2.97 | +15.21% | 5 | 0 | 0.00% |
| SNOW240705P00150000 | 2024-06-21 3:54PM EDT | 150.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 23 | 3 | 0.00% |
| SNOW240705P00155000 | 2024-06-21 2:29PM EDT | 155.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| SNOW240705P00160000 | 2024-06-21 3:17PM EDT | 160.00 | 33.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SNOW240705P00165000 | 2024-06-05 10:39AM EDT | 165.00 | 35.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SNOW240705P00170000 | 2024-06-25 10:20AM EDT | 170.00 | 44.20 | 0.00 | 0.00 | +20.20 | +84.17% | 1 | 0 | 0.00% |
| SNOW240705P00175000 | 2024-05-31 9:34AM EDT | 175.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SNOW240705P00180000 | 2024-06-06 12:55PM EDT | 180.00 | 46.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SNOW240705P00185000 | 2024-06-14 1:00PM EDT | 185.00 | 56.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SNOW240705P00190000 | 2024-06-13 12:01PM EDT | 190.00 | 63.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SNOW240705P00200000 | 2024-06-05 2:38PM EDT | 200.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.