U.S. markets open in 11 minutes
F S&P 500
5,362.50 +34.50 (+0.65%) F Dow Jones
39,847.00 +64.00 (+0.16%) F Nasdaq
19,001.00 +214.25 (+1.14%) E-mini Russell 2000 Index Futur
2,096.40 +7.30 (+0.35%) Petróleo
78.40 +0.83 (+1.07%) Oro
2,366.20 -26.70 (-1.12%)
Snowflake Inc. (SNOW)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240816C00095000 | 2024-02-29 3:37PM EDT | 95.00 | 95.98 | 68.25 | 72.00 | 0.00 | - | - | 7 | 80.18% |
| SNOW240816C00100000 | 2024-05-13 3:31PM EDT | 100.00 | 62.33 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SNOW240816C00105000 | 2024-03-28 12:32PM EDT | 105.00 | 61.65 | 55.35 | 57.35 | 0.00 | - | 14 | 17 | 0.00% |
| SNOW240816C00110000 | 2024-04-30 12:37PM EDT | 110.00 | 49.31 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| SNOW240816C00115000 | 2024-05-22 3:47PM EDT | 115.00 | 50.19 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 0.00% |
| SNOW240816C00120000 | 2024-05-17 11:14AM EDT | 120.00 | 46.70 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| SNOW240816C00125000 | 2024-05-22 10:41AM EDT | 125.00 | 41.30 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| SNOW240816C00130000 | 2024-05-21 11:58AM EDT | 130.00 | 36.74 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 0.00% |
| SNOW240816C00135000 | 2024-05-22 11:38AM EDT | 135.00 | 34.05 | 0.00 | 0.00 | 0.00 | - | 6 | 67 | 0.00% |
| SNOW240816C00140000 | 2024-05-22 1:36PM EDT | 140.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 35 | 255 | 0.00% |
| SNOW240816C00145000 | 2024-05-22 3:58PM EDT | 145.00 | 26.58 | 0.00 | 0.00 | 0.00 | - | 10 | 267 | 0.00% |
| SNOW240816C00150000 | 2024-05-22 11:12AM EDT | 150.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 3 | 380 | 0.00% |
| SNOW240816C00155000 | 2024-05-22 3:19PM EDT | 155.00 | 19.62 | 0.00 | 0.00 | 0.00 | - | 4 | 372 | 0.00% |
| SNOW240816C00160000 | 2024-05-22 3:59PM EDT | 160.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 77 | 1,277 | 0.00% |
| SNOW240816C00165000 | 2024-05-22 3:56PM EDT | 165.00 | 15.01 | 0.00 | 0.00 | 0.00 | - | 86 | 761 | 0.78% |
| SNOW240816C00170000 | 2024-05-22 3:59PM EDT | 170.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 340 | 1,262 | 1.56% |
| SNOW240816C00175000 | 2024-05-22 3:59PM EDT | 175.00 | 10.64 | 0.00 | 0.00 | 0.00 | - | 175 | 1,133 | 3.13% |
| SNOW240816C00180000 | 2024-05-22 3:57PM EDT | 180.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 370 | 810 | 6.25% |
| SNOW240816C00185000 | 2024-05-22 3:59PM EDT | 185.00 | 7.69 | 0.00 | 0.00 | 0.00 | - | 286 | 559 | 6.25% |
| SNOW240816C00190000 | 2024-05-22 3:59PM EDT | 190.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 636 | 999 | 6.25% |
| SNOW240816C00195000 | 2024-05-22 3:45PM EDT | 195.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 24 | 554 | 6.25% |
| SNOW240816C00200000 | 2024-05-22 3:59PM EDT | 200.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 465 | 2,763 | 6.25% |
| SNOW240816C00210000 | 2024-05-22 3:58PM EDT | 210.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 15 | 1,412 | 12.50% |
| SNOW240816C00220000 | 2024-05-22 3:54PM EDT | 220.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 24 | 514 | 12.50% |
| SNOW240816C00230000 | 2024-05-22 3:04PM EDT | 230.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 9 | 446 | 12.50% |
| SNOW240816C00240000 | 2024-05-22 3:21PM EDT | 240.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 15 | 508 | 12.50% |
| SNOW240816C00250000 | 2024-05-22 3:56PM EDT | 250.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 17 | 461 | 12.50% |
| SNOW240816C00260000 | 2024-05-22 3:38PM EDT | 260.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 44 | 439 | 25.00% |
| SNOW240816C00270000 | 2024-05-22 3:59PM EDT | 270.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 11 | 237 | 25.00% |
| SNOW240816C00280000 | 2024-05-21 10:19AM EDT | 280.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 25.00% |
| SNOW240816C00290000 | 2024-05-17 3:38PM EDT | 290.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 25.00% |
| SNOW240816C00300000 | 2024-05-22 3:58PM EDT | 300.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 97 | 4,130 | 25.00% |
| SNOW240816C00310000 | 2024-05-08 2:26PM EDT | 310.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 250 | 25.00% |
| SNOW240816C00320000 | 2024-05-20 3:01PM EDT | 320.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 89 | 25.00% |
| SNOW240816C00330000 | 2024-05-14 10:59AM EDT | 330.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 197 | 25.00% |
| SNOW240816C00340000 | 2024-05-21 11:45AM EDT | 340.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 786 | 25.00% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240816P00075000 | 2024-04-23 2:50PM EDT | 75.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| SNOW240816P00080000 | 2024-04-15 1:33PM EDT | 80.00 | 0.39 | 0.07 | 0.33 | 0.00 | - | - | 1 | 67.87% |
| SNOW240816P00085000 | 2024-05-16 12:37PM EDT | 85.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| SNOW240816P00090000 | 2024-05-21 1:04PM EDT | 90.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 31 | 25.00% |
| SNOW240816P00095000 | 2024-03-20 10:04AM EDT | 95.00 | 0.95 | 1.21 | 1.30 | 0.00 | - | 1 | 41 | 73.80% |
| SNOW240816P00100000 | 2024-05-22 3:10PM EDT | 100.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 25.00% |
| SNOW240816P00105000 | 2024-05-22 3:41PM EDT | 105.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 19 | 255 | 25.00% |
| SNOW240816P00110000 | 2024-05-22 12:54PM EDT | 110.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 12.50% |
| SNOW240816P00115000 | 2024-05-22 3:21PM EDT | 115.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 148 | 1,208 | 12.50% |
| SNOW240816P00120000 | 2024-05-22 1:20PM EDT | 120.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 17 | 398 | 12.50% |
| SNOW240816P00125000 | 2024-05-22 3:10PM EDT | 125.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 4 | 157 | 12.50% |
| SNOW240816P00130000 | 2024-05-22 12:16PM EDT | 130.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 11 | 135 | 12.50% |
| SNOW240816P00135000 | 2024-05-22 3:49PM EDT | 135.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 28 | 218 | 6.25% |
| SNOW240816P00140000 | 2024-05-22 3:57PM EDT | 140.00 | 4.51 | 0.00 | 0.00 | 0.00 | - | 267 | 1,110 | 6.25% |
| SNOW240816P00145000 | 2024-05-22 3:45PM EDT | 145.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 185 | 548 | 6.25% |
| SNOW240816P00150000 | 2024-05-22 3:54PM EDT | 150.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 207 | 2,136 | 3.13% |
| SNOW240816P00155000 | 2024-05-22 3:48PM EDT | 155.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 162 | 1,283 | 3.13% |
| SNOW240816P00160000 | 2024-05-22 3:59PM EDT | 160.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 135 | 1,249 | 0.78% |
| SNOW240816P00165000 | 2024-05-22 3:27PM EDT | 165.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 65 | 919 | 0.00% |
| SNOW240816P00170000 | 2024-05-22 3:08PM EDT | 170.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 119 | 438 | 0.00% |
| SNOW240816P00175000 | 2024-05-22 12:14PM EDT | 175.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 1 | 200 | 0.00% |
| SNOW240816P00180000 | 2024-05-22 3:43PM EDT | 180.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 5 | 274 | 0.00% |
| SNOW240816P00185000 | 2024-04-23 2:15PM EDT | 185.00 | 37.18 | 0.00 | 0.00 | 0.00 | - | 17 | 1,140 | 0.00% |
| SNOW240816P00190000 | 2024-05-16 12:17PM EDT | 190.00 | 31.25 | 0.00 | 0.00 | 0.00 | - | 19 | 329 | 0.00% |
| SNOW240816P00195000 | 2024-04-26 10:01AM EDT | 195.00 | 40.60 | 0.00 | 0.00 | 0.00 | - | 1 | 414 | 0.00% |
| SNOW240816P00200000 | 2024-05-15 1:46PM EDT | 200.00 | 40.18 | 0.00 | 0.00 | 0.00 | - | 6 | 195 | 0.00% |
| SNOW240816P00210000 | 2024-05-09 9:39AM EDT | 210.00 | 54.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,640 | 0.00% |
| SNOW240816P00220000 | 2024-04-26 9:38AM EDT | 220.00 | 64.00 | 0.00 | 0.00 | 0.00 | - | 1 | 364 | 0.00% |
| SNOW240816P00230000 | 2024-05-06 2:36PM EDT | 230.00 | 68.20 | 0.00 | 0.00 | 0.00 | - | 11 | 1 | 0.00% |
| SNOW240816P00240000 | 2024-03-05 3:37PM EDT | 240.00 | 73.40 | 87.40 | 90.15 | 0.00 | - | 1 | 2 | 102.26% |
| SNOW240816P00250000 | 2024-02-29 10:40AM EDT | 250.00 | 66.35 | 86.00 | 89.85 | 0.00 | - | 1 | 0 | 55.08% |
| SNOW240816P00260000 | 2024-02-28 2:36PM EDT | 260.00 | 43.80 | 96.80 | 100.15 | 0.00 | - | 1 | 0 | 63.57% |
| SNOW240816P00270000 | 2024-02-27 2:24PM EDT | 270.00 | 50.10 | 106.05 | 109.70 | 0.00 | - | 4 | 0 | 61.89% |
| SNOW240816P00280000 | 2024-03-06 3:33PM EDT | 280.00 | 112.80 | 124.35 | 127.85 | 0.00 | - | 24 | 0 | 111.29% |
| SNOW240816P00290000 | 2023-12-22 12:22PM EDT | 290.00 | 94.50 | 87.20 | 88.10 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW240816P00320000 | 2024-03-07 4:31PM EDT | 320.00 | 151.58 | 164.35 | 167.85 | 0.00 | - | 10 | 0 | 126.58% |
| SNOW240816P00330000 | 2024-03-06 3:29PM EDT | 330.00 | 167.65 | 174.75 | 177.80 | 0.00 | - | 14 | 0 | 130.73% |
| SNOW240816P00340000 | 2024-03-11 3:56PM EDT | 340.00 | 178.12 | 185.10 | 188.40 | 0.00 | - | 7 | 0 | 136.04% |
© 2024 Yahoo. Todos los derechos reservados.