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 comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240719C00095000 | 2024-03-28 12:47PM EDT | 95.00 | 71.40 | 64.05 | 65.95 | 0.00 | - | 1 | 1 | 0.00% |
| SNOW240719C00100000 | 2024-05-15 1:41PM EDT | 100.00 | 64.45 | 62.35 | 63.85 | 0.00 | - | 6 | 17 | 78.05% |
| SNOW240719C00105000 | 2024-04-24 12:27PM EDT | 105.00 | 50.09 | 57.50 | 59.00 | 0.00 | - | 1 | 2 | 73.44% |
| SNOW240719C00110000 | 2024-03-28 2:53PM EDT | 110.00 | 55.50 | 49.75 | 51.15 | 0.00 | - | 5 | 7 | 0.00% |
| SNOW240719C00115000 | 2024-05-14 2:44PM EDT | 115.00 | 47.55 | 48.05 | 49.40 | 0.00 | - | 3 | 10 | 65.70% |
| SNOW240719C00120000 | 2024-05-14 12:56PM EDT | 120.00 | 42.95 | 43.45 | 44.85 | 0.00 | - | 5 | 8 | 63.04% |
| SNOW240719C00125000 | 2024-05-14 1:29PM EDT | 125.00 | 39.15 | 39.00 | 40.25 | 0.00 | - | 1 | 45 | 60.17% |
| SNOW240719C00130000 | 2024-05-16 11:48AM EDT | 130.00 | 38.75 | 34.95 | 35.70 | 0.00 | - | 5 | 44 | 58.19% |
| SNOW240719C00135000 | 2024-05-17 3:55PM EDT | 135.00 | 31.48 | 30.80 | 31.55 | -3.02 | -8.75% | 7 | 56 | 56.26% |
| SNOW240719C00140000 | 2024-05-17 11:30AM EDT | 140.00 | 29.10 | 27.00 | 27.65 | -0.75 | -2.51% | 3 | 76 | 55.02% |
| SNOW240719C00145000 | 2024-05-16 11:48AM EDT | 145.00 | 26.90 | 23.40 | 24.05 | 0.00 | - | 6 | 126 | 53.93% |
| SNOW240719C00150000 | 2024-05-17 2:34PM EDT | 150.00 | 20.29 | 20.20 | 20.85 | -2.76 | -11.97% | 1 | 338 | 53.49% |
| SNOW240719C00155000 | 2024-05-17 2:34PM EDT | 155.00 | 17.30 | 17.35 | 19.20 | -3.07 | -15.07% | 26 | 788 | 55.69% |
| SNOW240719C00160000 | 2024-05-17 3:53PM EDT | 160.00 | 15.00 | 14.75 | 15.00 | -2.44 | -13.99% | 161 | 1,057 | 52.31% |
| SNOW240719C00165000 | 2024-05-17 3:48PM EDT | 165.00 | 12.65 | 12.45 | 12.65 | -2.25 | -15.10% | 144 | 570 | 52.02% |
| SNOW240719C00170000 | 2024-05-17 3:48PM EDT | 170.00 | 10.50 | 10.35 | 10.55 | -2.17 | -17.13% | 197 | 1,038 | 51.55% |
| SNOW240719C00175000 | 2024-05-17 3:47PM EDT | 175.00 | 8.75 | 8.50 | 8.95 | -1.75 | -16.67% | 47 | 718 | 51.51% |
| SNOW240719C00180000 | 2024-05-17 3:01PM EDT | 180.00 | 7.25 | 6.95 | 8.70 | -1.65 | -18.54% | 415 | 1,240 | 53.83% |
| SNOW240719C00185000 | 2024-05-17 3:52PM EDT | 185.00 | 5.95 | 5.70 | 5.90 | -1.50 | -20.13% | 50 | 1,052 | 50.72% |
| SNOW240719C00190000 | 2024-05-17 3:59PM EDT | 190.00 | 4.75 | 3.15 | 5.00 | -1.40 | -22.76% | 199 | 765 | 51.90% |
| SNOW240719C00195000 | 2024-05-17 2:42PM EDT | 195.00 | 3.95 | 3.75 | 3.95 | -0.90 | -18.56% | 18 | 495 | 50.67% |
| SNOW240719C00200000 | 2024-05-17 2:54PM EDT | 200.00 | 3.20 | 3.00 | 3.20 | -0.95 | -22.89% | 128 | 2,231 | 50.59% |
| SNOW240719C00210000 | 2024-05-17 2:26PM EDT | 210.00 | 2.09 | 1.96 | 2.30 | -0.72 | -25.62% | 19 | 800 | 51.50% |
| SNOW240719C00220000 | 2024-05-17 2:54PM EDT | 220.00 | 1.40 | 1.16 | 1.48 | -0.50 | -26.32% | 1,205 | 496 | 51.07% |
| SNOW240719C00230000 | 2024-05-17 2:38PM EDT | 230.00 | 0.92 | 0.73 | 0.95 | -0.39 | -29.77% | 57 | 485 | 51.20% |
| SNOW240719C00240000 | 2024-05-17 12:50PM EDT | 240.00 | 0.68 | 0.55 | 0.70 | -0.20 | -22.73% | 3 | 492 | 52.86% |
| SNOW240719C00250000 | 2024-05-17 2:48PM EDT | 250.00 | 0.46 | 0.24 | 0.50 | -0.16 | -25.81% | 2 | 843 | 52.34% |
| SNOW240719C00260000 | 2024-05-17 10:52AM EDT | 260.00 | 0.36 | 0.20 | 0.46 | -0.07 | -16.28% | 1 | 288 | 55.18% |
| SNOW240719C00270000 | 2024-05-16 2:43PM EDT | 270.00 | 0.32 | 0.14 | 0.37 | 0.00 | - | 3 | 1,345 | 56.59% |
| SNOW240719C00280000 | 2024-05-17 1:18PM EDT | 280.00 | 0.19 | 0.06 | 0.29 | +0.01 | +5.56% | 161 | 477 | 56.93% |
| SNOW240719C00290000 | 2024-05-17 10:43AM EDT | 290.00 | 0.11 | 0.09 | 0.24 | -0.08 | -42.11% | 4 | 250 | 59.57% |
| SNOW240719C00300000 | 2024-05-09 2:01PM EDT | 300.00 | 0.11 | 0.03 | 0.29 | 0.00 | - | 10 | 253 | 62.21% |
| SNOW240719C00310000 | 2024-04-30 1:18PM EDT | 310.00 | 0.09 | 0.02 | 0.27 | 0.00 | - | 75 | 139 | 64.26% |
| SNOW240719C00320000 | 2024-05-16 9:47AM EDT | 320.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 29 | 65.72% |
| SNOW240719C00330000 | 2024-05-15 10:22AM EDT | 330.00 | 0.13 | 0.01 | 0.24 | 0.00 | - | 1 | 118 | 68.26% |
| SNOW240719C00340000 | 2024-05-17 3:04PM EDT | 340.00 | 0.04 | 0.00 | 0.10 | -0.03 | -42.86% | 1 | 656 | 64.26% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240719P00075000 | 2024-04-23 9:59AM EDT | 75.00 | 0.13 | 0.02 | 0.20 | 0.00 | - | - | 20 | 78.52% |
| SNOW240719P00080000 | 2024-04-18 1:22PM EDT | 80.00 | 0.25 | 0.03 | 0.26 | 0.00 | - | 1 | 4 | 75.10% |
| SNOW240719P00085000 | 2024-05-06 2:12PM EDT | 85.00 | 0.15 | 0.04 | 0.28 | 0.00 | - | 11 | 24 | 70.12% |
| SNOW240719P00090000 | 2024-05-06 2:10PM EDT | 90.00 | 0.25 | 0.06 | 0.32 | 0.00 | - | 1 | 16 | 66.02% |
| SNOW240719P00095000 | 2024-05-17 2:03PM EDT | 95.00 | 0.20 | 0.09 | 0.25 | 0.00 | - | 10 | 118 | 59.57% |
| SNOW240719P00100000 | 2024-05-03 9:57AM EDT | 100.00 | 0.49 | 0.19 | 0.41 | 0.00 | - | 3 | 314 | 59.38% |
| SNOW240719P00105000 | 2024-05-16 12:39PM EDT | 105.00 | 0.33 | 0.32 | 0.53 | 0.00 | - | 1 | 265 | 57.37% |
| SNOW240719P00110000 | 2024-05-17 11:25AM EDT | 110.00 | 0.60 | 0.39 | 0.69 | -0.09 | -13.04% | 2 | 229 | 54.44% |
| SNOW240719P00115000 | 2024-05-17 3:39PM EDT | 115.00 | 0.74 | 0.72 | 0.93 | -0.10 | -11.90% | 6 | 43 | 53.71% |
| SNOW240719P00120000 | 2024-05-17 3:39PM EDT | 120.00 | 1.08 | 0.93 | 1.33 | -0.02 | -1.82% | 35 | 167 | 51.93% |
| SNOW240719P00125000 | 2024-05-17 3:48PM EDT | 125.00 | 1.58 | 1.41 | 1.78 | +0.04 | +2.60% | 18 | 197 | 50.81% |
| SNOW240719P00130000 | 2024-05-17 2:22PM EDT | 130.00 | 2.33 | 2.14 | 2.29 | +0.11 | +4.95% | 84 | 1,333 | 50.29% |
| SNOW240719P00135000 | 2024-05-17 3:44PM EDT | 135.00 | 2.99 | 3.00 | 3.15 | +0.08 | +2.75% | 62 | 345 | 49.55% |
| SNOW240719P00140000 | 2024-05-17 3:48PM EDT | 140.00 | 4.15 | 3.90 | 4.45 | +0.23 | +5.87% | 147 | 1,254 | 49.92% |
| SNOW240719P00145000 | 2024-05-17 3:48PM EDT | 145.00 | 5.54 | 5.50 | 5.70 | +0.43 | +8.41% | 65 | 430 | 48.66% |
| SNOW240719P00150000 | 2024-05-17 2:47PM EDT | 150.00 | 7.45 | 7.15 | 8.90 | +0.55 | +7.97% | 81 | 923 | 50.85% |
| SNOW240719P00155000 | 2024-05-17 3:28PM EDT | 155.00 | 8.90 | 9.15 | 9.40 | +0.42 | +4.95% | 42 | 1,856 | 47.82% |
| SNOW240719P00160000 | 2024-05-17 1:52PM EDT | 160.00 | 11.30 | 11.45 | 11.70 | +0.30 | +2.73% | 64 | 1,260 | 47.35% |
| SNOW240719P00165000 | 2024-05-17 3:59PM EDT | 165.00 | 14.20 | 14.05 | 14.20 | +1.20 | +9.23% | 1,363 | 644 | 46.47% |
| SNOW240719P00170000 | 2024-05-17 2:14PM EDT | 170.00 | 17.43 | 17.00 | 17.30 | +1.78 | +11.37% | 1 | 818 | 46.70% |
| SNOW240719P00175000 | 2024-05-17 2:09PM EDT | 175.00 | 20.50 | 20.15 | 20.90 | +1.50 | +7.89% | 13 | 234 | 47.79% |
| SNOW240719P00180000 | 2024-05-17 10:53AM EDT | 180.00 | 23.17 | 23.50 | 24.25 | +0.57 | +2.52% | 5 | 651 | 46.90% |
| SNOW240719P00185000 | 2024-05-09 1:45PM EDT | 185.00 | 31.78 | 27.50 | 28.10 | 0.00 | - | 2 | 476 | 47.08% |
| SNOW240719P00190000 | 2024-05-10 12:39PM EDT | 190.00 | 36.90 | 30.00 | 32.20 | 0.00 | - | 3 | 115 | 47.52% |
| SNOW240719P00195000 | 2024-05-17 10:28AM EDT | 195.00 | 35.50 | 35.35 | 36.50 | +2.34 | +7.06% | 2 | 105 | 48.17% |
| SNOW240719P00200000 | 2024-05-07 11:14AM EDT | 200.00 | 42.45 | 39.65 | 40.75 | 0.00 | - | 25 | 149 | 47.78% |
| SNOW240719P00210000 | 2024-05-16 3:35PM EDT | 210.00 | 49.45 | 48.95 | 49.75 | +3.34 | +7.24% | 2 | 155 | 47.73% |
| SNOW240719P00220000 | 2024-04-08 12:20PM EDT | 220.00 | 65.43 | 61.25 | 62.85 | 0.00 | - | 1 | 10 | 69.04% |
| SNOW240719P00230000 | 2024-04-19 11:56AM EDT | 230.00 | 83.00 | 66.25 | 69.30 | 0.00 | - | 1 | 0 | 54.83% |
| SNOW240719P00240000 | 2024-03-04 4:45PM EDT | 240.00 | 64.05 | 85.10 | 88.40 | 0.00 | - | 7 | 7 | 105.71% |
| SNOW240719P00250000 | 2024-03-07 4:58PM EDT | 250.00 | 82.10 | 94.50 | 97.70 | 0.00 | - | 2 | 0 | 108.55% |
| SNOW240719P00260000 | 2024-02-29 12:20PM EDT | 260.00 | 75.66 | 95.85 | 100.00 | 0.00 | - | 1 | 0 | 75.88% |
| SNOW240719P00270000 | 2024-02-29 4:26PM EDT | 270.00 | 82.15 | 106.20 | 109.65 | 0.00 | - | - | 0 | 76.71% |
| SNOW240719P00280000 | 2024-03-05 1:33PM EDT | 280.00 | 110.40 | 126.80 | 130.55 | 0.00 | - | 1 | 0 | 136.91% |
| SNOW240719P00290000 | 2024-03-06 10:45AM EDT | 290.00 | 121.10 | 133.80 | 137.45 | 0.00 | - | 1 | 0 | 126.48% |
| SNOW240719P00300000 | 2024-02-29 10:48AM EDT | 300.00 | 115.00 | 136.30 | 139.70 | 0.00 | - | 1 | 0 | 88.75% |
| SNOW240719P00310000 | 2024-02-26 1:01PM EDT | 310.00 | 82.20 | 148.80 | 152.45 | 0.00 | - | 2 | 0 | 101.60% |
| SNOW240719P00320000 | 2024-03-07 4:31PM EDT | 320.00 | 151.62 | 164.60 | 167.90 | 0.00 | - | 6 | 0 | 142.54% |
| SNOW240719P00330000 | 2024-03-08 2:38PM EDT | 330.00 | 167.95 | 174.50 | 177.60 | 0.00 | - | 3 | 0 | 145.34% |
| SNOW240719P00340000 | 2024-03-04 4:38PM EDT | 340.00 | 161.29 | 185.10 | 188.55 | 0.00 | - | 4 | 0 | 153.27% |
© 2024 Yahoo. Todos los derechos reservados.