Snowflake Inc. (SNOW)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240920C00080000 | 2024-03-25 12:09PM EDT | 80.00 | 80.50 | 76.25 | 78.10 | 0.00 | - | 1 | 1 | 88.78% |
| SNOW240920C00100000 | 2024-05-23 2:02PM EDT | 100.00 | 57.87 | 56.55 | 58.00 | -7.38 | -11.31% | 4 | 46 | 64.39% |
| SNOW240920C00105000 | 2024-05-23 1:56PM EDT | 105.00 | 53.38 | 51.90 | 53.35 | -10.07 | -15.87% | 3 | 6 | 61.06% |
| SNOW240920C00110000 | 2024-05-13 11:57AM EDT | 110.00 | 54.92 | 47.55 | 48.80 | 0.00 | - | 2 | 44 | 58.69% |
| SNOW240920C00115000 | 2024-05-15 9:33AM EDT | 115.00 | 52.50 | 42.80 | 44.45 | 0.00 | - | 1 | 16 | 55.46% |
| SNOW240920C00120000 | 2024-05-23 10:29AM EDT | 120.00 | 43.95 | 39.00 | 39.80 | -4.88 | -9.99% | 5 | 27 | 53.50% |
| SNOW240920C00125000 | 2024-05-16 10:36AM EDT | 125.00 | 46.05 | 34.75 | 36.00 | 0.00 | - | 2 | 21 | 51.90% |
| SNOW240920C00130000 | 2024-05-23 3:56PM EDT | 130.00 | 31.52 | 31.10 | 32.20 | -9.73 | -23.59% | 8 | 41 | 50.89% |
| SNOW240920C00135000 | 2024-05-22 11:49AM EDT | 135.00 | 27.18 | 27.30 | 28.25 | -9.84 | -26.58% | 3 | 34 | 50.34% |
| SNOW240920C00140000 | 2024-05-23 1:06PM EDT | 140.00 | 27.00 | 24.30 | 25.30 | -6.16 | -18.58% | 10 | 35 | 50.54% |
| SNOW240920C00145000 | 2024-05-23 3:55PM EDT | 145.00 | 21.70 | 21.10 | 22.20 | -8.70 | -28.62% | 10 | 411 | 49.53% |
| SNOW240920C00150000 | 2024-05-23 3:28PM EDT | 150.00 | 17.45 | 18.30 | 19.15 | -8.78 | -33.47% | 76 | 717 | 48.07% |
| SNOW240920C00155000 | 2024-05-23 3:59PM EDT | 155.00 | 16.20 | 16.10 | 16.25 | -6.84 | -29.69% | 60 | 450 | 46.42% |
| SNOW240920C00160000 | 2024-05-23 3:52PM EDT | 160.00 | 13.70 | 13.80 | 14.00 | -7.90 | -36.57% | 232 | 679 | 45.99% |
| SNOW240920C00165000 | 2024-05-23 3:51PM EDT | 165.00 | 11.85 | 11.60 | 11.90 | -7.05 | -37.30% | 127 | 317 | 45.34% |
| SNOW240920C00170000 | 2024-05-23 3:49PM EDT | 170.00 | 10.15 | 9.65 | 10.25 | -6.22 | -38.00% | 359 | 695 | 45.36% |
| SNOW240920C00175000 | 2024-05-23 3:49PM EDT | 175.00 | 8.35 | 8.35 | 8.80 | -6.25 | -42.81% | 118 | 676 | 45.37% |
| SNOW240920C00180000 | 2024-05-23 3:57PM EDT | 180.00 | 7.19 | 6.85 | 7.30 | -5.69 | -44.18% | 183 | 966 | 44.67% |
| SNOW240920C00185000 | 2024-05-23 3:17PM EDT | 185.00 | 5.62 | 5.55 | 6.15 | -5.61 | -49.96% | 79 | 575 | 44.50% |
| SNOW240920C00190000 | 2024-05-23 3:19PM EDT | 190.00 | 4.61 | 4.55 | 5.15 | -5.30 | -53.48% | 91 | 551 | 44.30% |
| SNOW240920C00195000 | 2024-05-23 3:56PM EDT | 195.00 | 4.17 | 3.75 | 4.30 | -4.18 | -50.06% | 69 | 408 | 44.15% |
| SNOW240920C00200000 | 2024-05-23 3:55PM EDT | 200.00 | 3.48 | 3.40 | 3.60 | -3.77 | -52.00% | 437 | 3,324 | 44.10% |
| SNOW240920C00210000 | 2024-05-23 3:56PM EDT | 210.00 | 2.48 | 2.13 | 2.64 | -2.87 | -53.64% | 99 | 648 | 44.70% |
| SNOW240920C00220000 | 2024-05-23 1:36PM EDT | 220.00 | 1.61 | 1.57 | 1.75 | -2.39 | -59.75% | 35 | 1,588 | 44.13% |
| SNOW240920C00230000 | 2024-05-23 2:14PM EDT | 230.00 | 0.93 | 0.88 | 1.48 | -2.07 | -69.00% | 112 | 363 | 46.19% |
| SNOW240920C00240000 | 2024-05-23 3:11PM EDT | 240.00 | 0.75 | 0.46 | 1.02 | -1.50 | -66.67% | 312 | 1,308 | 46.01% |
| SNOW240920C00250000 | 2024-05-23 2:56PM EDT | 250.00 | 0.53 | 0.39 | 0.77 | -1.17 | -68.82% | 70 | 649 | 46.68% |
| SNOW240920C00260000 | 2024-05-23 3:12PM EDT | 260.00 | 0.37 | 0.20 | 0.68 | -0.77 | -67.54% | 22 | 350 | 48.54% |
| SNOW240920C00270000 | 2024-05-23 2:02PM EDT | 270.00 | 0.30 | 0.13 | 0.46 | -0.58 | -65.91% | 22 | 277 | 48.10% |
| SNOW240920C00280000 | 2024-05-23 1:17PM EDT | 280.00 | 0.08 | 0.08 | 0.30 | -0.57 | -87.69% | 31 | 238 | 47.51% |
| SNOW240920C00290000 | 2024-05-15 1:10PM EDT | 290.00 | 0.73 | 0.05 | 0.37 | 0.00 | - | 3 | 121 | 51.32% |
| SNOW240920C00300000 | 2024-05-23 10:44AM EDT | 300.00 | 0.15 | 0.03 | 0.33 | -0.23 | -60.53% | 47 | 1,573 | 52.69% |
| SNOW240920C00310000 | 2024-05-22 10:10AM EDT | 310.00 | 0.30 | 0.02 | 0.38 | 0.00 | - | 5 | 120 | 51.32% |
| SNOW240920C00320000 | 2024-05-13 2:42PM EDT | 320.00 | 0.33 | 0.01 | 0.37 | 0.00 | - | 6 | 61 | 52.93% |
| SNOW240920C00330000 | 2024-05-14 1:34PM EDT | 330.00 | 0.27 | 0.00 | 0.35 | 0.00 | - | 1 | 213 | 54.30% |
| SNOW240920C00340000 | 2024-05-23 3:56PM EDT | 340.00 | 0.08 | 0.00 | 0.20 | -0.12 | -60.00% | 3 | 1,072 | 52.64% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240920P00075000 | 2024-05-21 9:45AM EDT | 75.00 | 0.22 | 0.07 | 0.20 | 0.00 | - | 30 | 33 | 55.27% |
| SNOW240920P00080000 | 2024-04-03 11:55AM EDT | 80.00 | 0.72 | 0.25 | 0.72 | 0.00 | - | 1 | 1 | 61.67% |
| SNOW240920P00085000 | 2024-05-23 1:56PM EDT | 85.00 | 0.29 | 0.15 | 0.43 | -0.13 | -30.95% | 44 | 33 | 51.95% |
| SNOW240920P00090000 | 2024-05-23 3:03PM EDT | 90.00 | 0.38 | 0.17 | 0.51 | -0.46 | -54.76% | 8 | 20 | 52.34% |
| SNOW240920P00095000 | 2024-05-23 12:40PM EDT | 95.00 | 0.45 | 0.30 | 0.64 | -0.22 | -32.84% | 20 | 140 | 49.90% |
| SNOW240920P00100000 | 2024-05-23 12:49PM EDT | 100.00 | 0.70 | 0.56 | 0.93 | -0.21 | -23.08% | 36 | 1,557 | 49.08% |
| SNOW240920P00105000 | 2024-05-23 3:03PM EDT | 105.00 | 1.05 | 0.94 | 1.02 | -0.16 | -13.22% | 26 | 95 | 45.44% |
| SNOW240920P00110000 | 2024-05-23 3:03PM EDT | 110.00 | 1.50 | 1.33 | 1.40 | -0.10 | -6.25% | 52 | 3,460 | 44.30% |
| SNOW240920P00115000 | 2024-05-23 3:18PM EDT | 115.00 | 2.13 | 1.83 | 1.93 | +0.13 | +6.50% | 25 | 1,770 | 43.46% |
| SNOW240920P00120000 | 2024-05-23 12:12PM EDT | 120.00 | 2.85 | 2.50 | 2.91 | +0.25 | +9.62% | 23 | 808 | 44.25% |
| SNOW240920P00125000 | 2024-05-23 3:11PM EDT | 125.00 | 3.62 | 3.35 | 3.50 | +0.17 | +4.93% | 77 | 271 | 42.02% |
| SNOW240920P00130000 | 2024-05-23 3:27PM EDT | 130.00 | 4.78 | 4.45 | 4.85 | +0.23 | +5.05% | 111 | 1,162 | 42.42% |
| SNOW240920P00135000 | 2024-05-23 3:43PM EDT | 135.00 | 6.20 | 5.70 | 6.40 | +0.51 | +8.96% | 21 | 1,316 | 42.50% |
| SNOW240920P00140000 | 2024-05-23 3:58PM EDT | 140.00 | 7.45 | 7.35 | 7.60 | +0.21 | +2.90% | 86 | 1,038 | 40.54% |
| SNOW240920P00145000 | 2024-05-23 3:38PM EDT | 145.00 | 9.77 | 9.15 | 9.80 | +0.97 | +11.02% | 134 | 539 | 41.02% |
| SNOW240920P00150000 | 2024-05-23 3:10PM EDT | 150.00 | 12.10 | 11.40 | 11.65 | +1.37 | +12.77% | 66 | 1,247 | 39.60% |
| SNOW240920P00155000 | 2024-05-23 3:11PM EDT | 155.00 | 14.60 | 13.75 | 14.05 | +2.35 | +19.18% | 95 | 749 | 39.01% |
| SNOW240920P00160000 | 2024-05-23 12:28PM EDT | 160.00 | 14.05 | 16.45 | 16.70 | -0.88 | -5.89% | 432 | 1,405 | 38.34% |
| SNOW240920P00165000 | 2024-05-23 1:53PM EDT | 165.00 | 18.70 | 19.40 | 19.65 | +1.20 | +6.86% | 65 | 806 | 37.75% |
| SNOW240920P00170000 | 2024-05-23 2:35PM EDT | 170.00 | 23.34 | 22.40 | 23.20 | +2.84 | +13.85% | 235 | 1,739 | 38.14% |
| SNOW240920P00175000 | 2024-05-23 1:06PM EDT | 175.00 | 24.20 | 25.65 | 26.90 | +0.90 | +3.86% | 16 | 764 | 38.32% |
| SNOW240920P00180000 | 2024-05-23 3:31PM EDT | 180.00 | 30.85 | 29.55 | 30.35 | +4.45 | +16.86% | 8 | 1,112 | 36.99% |
| SNOW240920P00185000 | 2024-05-23 3:29PM EDT | 185.00 | 34.95 | 33.40 | 34.20 | +4.99 | +16.66% | 1 | 253 | 36.21% |
| SNOW240920P00190000 | 2024-05-23 9:31AM EDT | 190.00 | 30.37 | 37.15 | 38.45 | -4.43 | -12.73% | 17 | 200 | 36.25% |
| SNOW240920P00195000 | 2024-05-23 3:53PM EDT | 195.00 | 42.45 | 41.60 | 42.80 | +3.95 | +10.26% | 16 | 309 | 36.11% |
| SNOW240920P00200000 | 2024-05-22 1:00PM EDT | 200.00 | 40.35 | 45.75 | 47.20 | 0.00 | - | 2 | 597 | 35.57% |
| SNOW240920P00210000 | 2024-05-23 9:43AM EDT | 210.00 | 54.00 | 54.95 | 56.55 | +0.95 | +1.79% | 1 | 241 | 35.94% |
| SNOW240920P00220000 | 2024-04-19 2:55PM EDT | 220.00 | 74.95 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| SNOW240920P00230000 | 2024-05-03 3:12PM EDT | 230.00 | 71.15 | 74.40 | 76.25 | 0.00 | - | 3 | 69 | 40.94% |
| SNOW240920P00240000 | 2024-04-09 2:34PM EDT | 240.00 | 86.05 | 83.30 | 85.60 | 0.00 | - | 1 | 0 | 34.77% |
| SNOW240920P00250000 | 2024-03-11 9:38AM EDT | 250.00 | 89.00 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 0.00% |
| SNOW240920P00260000 | 2024-03-04 11:15AM EDT | 260.00 | 82.02 | 104.80 | 109.05 | 0.00 | - | 60 | 0 | 56.56% |
| SNOW240920P00270000 | 2024-02-22 1:34PM EDT | 270.00 | 56.86 | 108.95 | 113.10 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240920P00290000 | 2024-01-08 2:20PM EDT | 290.00 | 95.21 | 76.35 | 77.55 | 0.00 | - | - | 1 | 0.00% |
| SNOW240920P00300000 | 2024-02-29 11:48AM EDT | 300.00 | 115.00 | 136.20 | 139.50 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240920P00310000 | 2024-02-16 12:06PM EDT | 310.00 | 84.75 | 150.20 | 155.10 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240920P00320000 | 2024-02-13 4:21PM EDT | 320.00 | 98.10 | 159.70 | 163.60 | 0.00 | - | - | 0 | 0.00% |
| SNOW240920P00330000 | 2024-02-27 4:12PM EDT | 330.00 | 100.05 | 166.00 | 169.40 | 0.00 | - | - | 0 | 0.00% |
| SNOW240920P00340000 | 2024-03-11 3:56PM EDT | 340.00 | 178.10 | 185.00 | 188.60 | 0.00 | - | 7 | 0 | 75.90% |
© 2024 Yahoo. Todos los derechos reservados.