U.S. markets open in 19 minutes
F S&P 500
5,523.00 -14.00 (-0.25%) F Dow Jones
39,414.00 -112.00 (-0.28%) F Nasdaq
19,926.00 -46.25 (-0.23%) E-mini Russell 2000 Index Futur
2,032.80 -12.10 (-0.59%) Petróleo
80.95 +0.12 (+0.15%) Oro
2,321.50 -9.30 (-0.40%)
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 comprapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW241115C00070000 | 2024-06-04 2:37PM EDT | 70.00 | 69.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SNOW241115C00080000 | 2024-06-05 10:38AM EDT | 80.00 | 52.61 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SNOW241115C00090000 | 2024-06-10 10:18AM EDT | 90.00 | 43.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SNOW241115C00095000 | 2024-06-11 2:47PM EDT | 95.00 | 38.95 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| SNOW241115C00100000 | 2024-06-06 3:14PM EDT | 100.00 | 38.51 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| SNOW241115C00105000 | 2024-06-24 11:12AM EDT | 105.00 | 28.47 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| SNOW241115C00110000 | 2024-06-25 9:48AM EDT | 110.00 | 22.82 | 0.00 | 0.00 | -2.88 | -11.21% | 3 | 30 | 0.00% |
| SNOW241115C00115000 | 2024-06-21 2:10PM EDT | 115.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| SNOW241115C00120000 | 2024-06-21 10:04AM EDT | 120.00 | 17.07 | 0.00 | 0.00 | -1.53 | -8.23% | 1 | 116 | 0.00% |
| SNOW241115C00125000 | 2024-06-25 12:44PM EDT | 125.00 | 15.05 | 0.00 | 0.00 | -0.39 | -2.53% | 32 | 157 | 0.39% |
| SNOW241115C00130000 | 2024-06-25 3:16PM EDT | 130.00 | 12.75 | 0.00 | 0.00 | -0.40 | -3.04% | 41 | 543 | 1.56% |
| SNOW241115C00135000 | 2024-06-25 11:31AM EDT | 135.00 | 11.05 | 0.00 | 0.00 | -0.15 | -1.34% | 28 | 223 | 3.13% |
| SNOW241115C00140000 | 2024-06-25 1:07PM EDT | 140.00 | 9.30 | 0.00 | 0.00 | -0.20 | -2.11% | 58 | 1,067 | 3.13% |
| SNOW241115C00145000 | 2024-06-25 2:00PM EDT | 145.00 | 7.90 | 0.00 | 0.00 | -0.83 | -9.51% | 139 | 1,969 | 6.25% |
| SNOW241115C00150000 | 2024-06-25 3:06PM EDT | 150.00 | 6.50 | 0.00 | 0.00 | -0.20 | -2.99% | 11 | 1,047 | 6.25% |
| SNOW241115C00155000 | 2024-06-25 2:09PM EDT | 155.00 | 5.54 | 0.00 | 0.00 | -0.41 | -6.89% | 1 | 679 | 6.25% |
| SNOW241115C00160000 | 2024-06-25 3:42PM EDT | 160.00 | 4.41 | 0.00 | 0.00 | -0.29 | -6.17% | 12 | 441 | 6.25% |
| SNOW241115C00165000 | 2024-06-25 3:43PM EDT | 165.00 | 3.70 | 0.00 | 0.00 | -0.30 | -7.50% | 23 | 374 | 12.50% |
| SNOW241115C00170000 | 2024-06-25 3:32PM EDT | 170.00 | 3.10 | 0.00 | 0.00 | -0.16 | -4.91% | 7 | 449 | 12.50% |
| SNOW241115C00175000 | 2024-06-25 3:16PM EDT | 175.00 | 2.60 | 0.00 | 0.00 | -0.11 | -4.06% | 13 | 1,003 | 12.50% |
| SNOW241115C00180000 | 2024-06-25 1:11PM EDT | 180.00 | 2.15 | 0.00 | 0.00 | -0.35 | -14.00% | 8 | 434 | 12.50% |
| SNOW241115C00185000 | 2024-06-25 2:42PM EDT | 185.00 | 1.88 | 0.00 | 0.00 | -0.05 | -2.59% | 2 | 324 | 12.50% |
| SNOW241115C00190000 | 2024-06-25 3:53PM EDT | 190.00 | 1.54 | 0.00 | 0.00 | -0.08 | -4.94% | 4 | 278 | 12.50% |
| SNOW241115C00195000 | 2024-06-17 2:32PM EDT | 195.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 3 | 649 | 12.50% |
| SNOW241115C00200000 | 2024-06-25 1:44PM EDT | 200.00 | 1.18 | 0.00 | 0.00 | +0.02 | +1.72% | 7 | 299 | 12.50% |
| SNOW241115C00210000 | 2024-06-20 2:16PM EDT | 210.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 191 | 12.50% |
| SNOW241115C00220000 | 2024-06-24 2:37PM EDT | 220.00 | 0.65 | 0.00 | 0.00 | +0.07 | +12.07% | 1 | 220 | 25.00% |
| SNOW241115C00230000 | 2024-06-24 12:21PM EDT | 230.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 237 | 25.00% |
| SNOW241115C00240000 | 2024-06-24 12:24PM EDT | 240.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 155 | 25.00% |
Opciones de ventapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW241115P00070000 | 2024-06-18 2:43PM EDT | 70.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 25.00% |
| SNOW241115P00075000 | 2024-06-25 11:09AM EDT | 75.00 | 0.64 | 0.00 | 0.00 | -0.01 | -1.54% | 2 | 35 | 12.50% |
| SNOW241115P00080000 | 2024-06-25 11:09AM EDT | 80.00 | 0.97 | 0.00 | 0.00 | -0.06 | -5.83% | 1 | 159 | 12.50% |
| SNOW241115P00085000 | 2024-06-25 11:09AM EDT | 85.00 | 1.39 | 0.00 | 0.00 | +0.02 | +1.46% | 13 | 31 | 12.50% |
| SNOW241115P00090000 | 2024-06-24 10:25AM EDT | 90.00 | 1.96 | 0.00 | 0.00 | +0.06 | +3.16% | 12 | 103 | 12.50% |
| SNOW241115P00095000 | 2024-06-25 1:58PM EDT | 95.00 | 2.78 | 0.00 | 0.00 | -0.02 | -0.71% | 5 | 1,064 | 12.50% |
| SNOW241115P00100000 | 2024-06-25 1:58PM EDT | 100.00 | 3.75 | 0.00 | 0.00 | +0.05 | +1.35% | 3 | 325 | 6.25% |
| SNOW241115P00105000 | 2024-06-25 3:32PM EDT | 105.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 48 | 534 | 6.25% |
| SNOW241115P00110000 | 2024-06-25 3:19PM EDT | 110.00 | 6.70 | 0.00 | 0.00 | +0.32 | +5.02% | 20 | 488 | 3.13% |
| SNOW241115P00115000 | 2024-06-25 1:08PM EDT | 115.00 | 8.51 | 0.00 | 0.00 | +0.06 | +0.71% | 3 | 386 | 3.13% |
| SNOW241115P00120000 | 2024-06-25 1:08PM EDT | 120.00 | 10.68 | 0.00 | 0.00 | +0.28 | +2.69% | 61 | 455 | 1.56% |
| SNOW241115P00125000 | 2024-06-25 1:58PM EDT | 125.00 | 12.85 | 0.00 | 0.00 | -0.15 | -1.15% | 91 | 1,806 | 0.00% |
| SNOW241115P00130000 | 2024-06-25 3:00PM EDT | 130.00 | 15.85 | 0.00 | 0.00 | -0.05 | -0.31% | 59 | 1,860 | 0.00% |
| SNOW241115P00135000 | 2024-06-25 11:31AM EDT | 135.00 | 18.75 | 0.00 | 0.00 | +0.58 | +3.19% | 11 | 462 | 0.00% |
| SNOW241115P00140000 | 2024-06-25 2:31PM EDT | 140.00 | 22.00 | 0.00 | 0.00 | +0.55 | +2.56% | 1 | 255 | 0.00% |
| SNOW241115P00145000 | 2024-06-25 3:47PM EDT | 145.00 | 26.04 | 0.00 | 0.00 | +1.51 | +6.16% | 472 | 637 | 0.00% |
| SNOW241115P00150000 | 2024-06-21 2:08PM EDT | 150.00 | 28.53 | 0.00 | 0.00 | 0.00 | - | 5 | 1,330 | 0.00% |
| SNOW241115P00155000 | 2024-06-21 11:45AM EDT | 155.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 0.00% |
| SNOW241115P00160000 | 2024-06-25 9:50AM EDT | 160.00 | 39.00 | 0.00 | 0.00 | +1.50 | +4.00% | 2 | 302 | 0.00% |
| SNOW241115P00165000 | 2024-06-21 10:02AM EDT | 165.00 | 41.42 | 0.00 | 0.00 | 0.00 | - | 1 | 210 | 0.00% |
| SNOW241115P00170000 | 2024-06-25 3:58PM EDT | 170.00 | 46.62 | 0.00 | 0.00 | +1.62 | +3.60% | 10 | 192 | 0.00% |
| SNOW241115P00175000 | 2024-06-25 11:54AM EDT | 175.00 | 50.60 | 0.00 | 0.00 | +1.33 | +2.70% | 1 | 31 | 0.00% |
| SNOW241115P00180000 | 2024-06-14 9:31AM EDT | 180.00 | 54.54 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 0.00% |
| SNOW241115P00185000 | 2024-06-04 11:34AM EDT | 185.00 | 48.08 | 0.00 | 0.00 | 0.00 | - | 24 | 17 | 0.00% |
| SNOW241115P00190000 | 2024-06-07 1:13PM EDT | 190.00 | 59.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SNOW241115P00195000 | 2024-06-03 9:34AM EDT | 195.00 | 58.19 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SNOW241115P00200000 | 2024-06-05 10:09AM EDT | 200.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SNOW241115P00210000 | 2024-05-10 3:27PM EDT | 210.00 | 56.85 | 77.75 | 80.15 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW241115P00230000 | 2024-05-17 11:16AM EDT | 230.00 | 68.58 | 100.20 | 104.45 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW241115P00240000 | 2024-06-06 9:35AM EDT | 240.00 | 105.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.