U.S. markets open in 1 hour 41 minutes
F S&P 500
5,534.00 -3.00 (-0.05%) F Dow Jones
39,429.00 -97.00 (-0.25%) F Nasdaq
19,991.75 +19.50 (+0.10%) E-mini Russell 2000 Index Futur
2,036.00 -8.90 (-0.44%) Petróleo
81.34 +0.51 (+0.63%) Oro
2,320.10 -10.70 (-0.46%)
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 comprapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW241220C00065000 | 2024-06-21 3:32PM EDT | 65.00 | 64.43 | 60.75 | 62.45 | 0.00 | - | 7 | 7 | 74.95% |
| SNOW241220C00075000 | 2024-06-05 11:58AM EDT | 75.00 | 61.05 | 51.95 | 53.25 | 0.00 | - | - | 3 | 68.42% |
| SNOW241220C00080000 | 2024-05-03 10:03AM EDT | 80.00 | 83.26 | 57.95 | 62.55 | 0.00 | - | 1 | 1 | 123.83% |
| SNOW241220C00085000 | 2024-04-17 10:22AM EDT | 85.00 | 70.10 | 80.10 | 81.90 | 0.00 | - | - | 1 | 228.00% |
| SNOW241220C00090000 | 2024-06-24 2:48PM EDT | 90.00 | 40.70 | 39.00 | 40.80 | 0.00 | - | 5 | 52 | 60.63% |
| SNOW241220C00095000 | 2024-03-05 12:57PM EDT | 95.00 | 80.71 | 61.75 | 64.40 | 0.00 | - | - | 3 | 163.39% |
| SNOW241220C00100000 | 2024-06-25 12:27PM EDT | 100.00 | 32.84 | 31.65 | 33.40 | -6.16 | -15.79% | 6 | 67 | 57.83% |
| SNOW241220C00105000 | 2024-06-25 2:17PM EDT | 105.00 | 29.55 | 28.30 | 29.65 | -1.95 | -6.19% | 34 | 164 | 56.04% |
| SNOW241220C00110000 | 2024-06-21 12:00PM EDT | 110.00 | 27.20 | 25.00 | 26.35 | 0.00 | - | 2 | 451 | 54.54% |
| SNOW241220C00115000 | 2024-06-25 10:05AM EDT | 115.00 | 22.55 | 22.65 | 23.30 | -1.19 | -5.01% | 2 | 41 | 54.35% |
| SNOW241220C00120000 | 2024-06-24 11:48AM EDT | 120.00 | 21.50 | 19.95 | 20.80 | 0.00 | - | 20 | 275 | 53.79% |
| SNOW241220C00125000 | 2024-06-25 3:18PM EDT | 125.00 | 17.75 | 17.55 | 18.15 | -1.30 | -6.82% | 25 | 122 | 52.84% |
| SNOW241220C00130000 | 2024-06-25 3:28PM EDT | 130.00 | 15.47 | 15.40 | 16.25 | -0.93 | -5.67% | 57 | 205 | 52.76% |
| SNOW241220C00135000 | 2024-06-25 3:54PM EDT | 135.00 | 13.40 | 13.50 | 14.35 | -0.73 | -5.17% | 6 | 163 | 52.47% |
| SNOW241220C00140000 | 2024-06-25 1:15PM EDT | 140.00 | 12.10 | 11.75 | 12.30 | -0.08 | -0.66% | 6 | 157 | 51.63% |
| SNOW241220C00145000 | 2024-06-25 3:30PM EDT | 145.00 | 10.25 | 9.50 | 10.85 | -0.35 | -3.30% | 16 | 702 | 50.40% |
| SNOW241220C00150000 | 2024-06-25 3:41PM EDT | 150.00 | 8.75 | 8.70 | 9.00 | -0.50 | -5.41% | 29 | 323 | 50.22% |
| SNOW241220C00155000 | 2024-06-25 1:32PM EDT | 155.00 | 7.90 | 7.00 | 7.85 | -0.05 | -0.63% | 5 | 180 | 50.60% |
| SNOW241220C00160000 | 2024-06-25 3:41PM EDT | 160.00 | 6.50 | 6.40 | 7.20 | -0.35 | -5.11% | 40 | 512 | 50.40% |
| SNOW241220C00165000 | 2024-06-25 3:36PM EDT | 165.00 | 5.70 | 5.70 | 6.30 | -0.39 | -6.40% | 12 | 681 | 50.64% |
| SNOW241220C00170000 | 2024-06-25 3:01PM EDT | 170.00 | 5.00 | 4.85 | 5.45 | -0.17 | -3.29% | 14 | 600 | 50.34% |
| SNOW241220C00175000 | 2024-06-25 9:49AM EDT | 175.00 | 4.50 | 4.20 | 4.35 | 0.00 | - | 4 | 432 | 49.81% |
| SNOW241220C00180000 | 2024-06-25 2:25PM EDT | 180.00 | 3.84 | 3.60 | 5.05 | -0.03 | -0.78% | 12 | 902 | 52.12% |
| SNOW241220C00185000 | 2024-06-25 3:16PM EDT | 185.00 | 3.20 | 2.77 | 4.80 | -0.37 | -10.36% | 3 | 441 | 52.11% |
| SNOW241220C00190000 | 2024-06-25 11:11AM EDT | 190.00 | 2.83 | 2.41 | 3.65 | -0.07 | -2.41% | 11 | 298 | 50.76% |
| SNOW241220C00195000 | 2024-06-25 3:41PM EDT | 195.00 | 2.34 | 2.31 | 2.45 | -0.20 | -7.87% | 5 | 334 | 49.77% |
| SNOW241220C00200000 | 2024-06-25 3:36PM EDT | 200.00 | 1.98 | 2.01 | 2.07 | -0.09 | -4.35% | 33 | 1,170 | 49.46% |
| SNOW241220C00210000 | 2024-06-25 2:45PM EDT | 210.00 | 1.62 | 1.53 | 1.70 | -0.14 | -7.95% | 3 | 390 | 50.55% |
| SNOW241220C00220000 | 2024-06-24 10:58AM EDT | 220.00 | 1.16 | 1.03 | 1.58 | -0.05 | -4.13% | 1 | 223 | 50.75% |
| SNOW241220C00230000 | 2024-06-24 12:50PM EDT | 230.00 | 1.00 | 0.93 | 1.31 | 0.00 | - | 7 | 540 | 52.01% |
| SNOW241220C00240000 | 2024-06-21 2:09PM EDT | 240.00 | 0.82 | 0.42 | 1.03 | 0.00 | - | 11 | 307 | 50.51% |
| SNOW241220C00250000 | 2024-06-25 9:43AM EDT | 250.00 | 0.60 | 0.32 | 0.91 | -0.11 | -15.49% | 7 | 341 | 51.49% |
| SNOW241220C00260000 | 2024-06-24 9:38AM EDT | 260.00 | 0.60 | 0.30 | 0.78 | 0.00 | - | 2 | 181 | 52.64% |
| SNOW241220C00270000 | 2024-06-11 10:46AM EDT | 270.00 | 0.48 | 0.22 | 0.69 | 0.00 | - | 5 | 122 | 53.35% |
| SNOW241220C00280000 | 2024-06-10 3:19PM EDT | 280.00 | 0.31 | 0.18 | 0.63 | 0.00 | - | 1 | 128 | 54.39% |
| SNOW241220C00290000 | 2024-06-13 10:43AM EDT | 290.00 | 0.20 | 0.15 | 0.58 | 0.00 | - | 18 | 90 | 55.47% |
| SNOW241220C00300000 | 2024-06-20 10:47AM EDT | 300.00 | 0.37 | 0.13 | 0.54 | 0.00 | - | 1 | 542 | 56.59% |
| SNOW241220C00310000 | 2024-04-26 9:49AM EDT | 310.00 | 1.55 | 0.50 | 0.68 | 0.00 | - | 6 | 237 | 63.14% |
| SNOW241220C00320000 | 2024-06-25 9:30AM EDT | 320.00 | 0.29 | 0.09 | 0.29 | 0.00 | - | 1 | 77 | 55.76% |
| SNOW241220C00330000 | 2024-06-05 1:20PM EDT | 330.00 | 0.19 | 0.08 | 0.46 | 0.00 | - | 2 | 149 | 59.77% |
| SNOW241220C00340000 | 2024-06-17 1:49PM EDT | 340.00 | 0.18 | 0.07 | 0.44 | 0.00 | - | 2 | 265 | 60.84% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW241220P00065000 | 2024-06-25 3:23PM EDT | 65.00 | 0.62 | 0.53 | 0.65 | +0.03 | +5.08% | 9 | 43 | 54.08% |
| SNOW241220P00070000 | 2024-06-20 12:41PM EDT | 70.00 | 0.84 | 0.65 | 1.17 | 0.00 | - | 4 | 34 | 53.25% |
| SNOW241220P00075000 | 2024-06-25 2:57PM EDT | 75.00 | 1.22 | 0.93 | 1.29 | +0.09 | +7.96% | 13 | 1,636 | 50.05% |
| SNOW241220P00080000 | 2024-06-25 10:48AM EDT | 80.00 | 1.72 | 1.42 | 2.01 | +0.14 | +8.86% | 1 | 130 | 50.07% |
| SNOW241220P00085000 | 2024-06-24 10:05AM EDT | 85.00 | 2.30 | 2.05 | 2.42 | 0.00 | - | 1 | 82 | 49.46% |
| SNOW241220P00090000 | 2024-06-25 9:47AM EDT | 90.00 | 3.35 | 3.10 | 3.25 | +0.20 | +6.35% | 8 | 867 | 48.55% |
| SNOW241220P00095000 | 2024-06-24 12:42PM EDT | 95.00 | 4.01 | 4.10 | 4.25 | 0.00 | - | 2 | 434 | 47.58% |
| SNOW241220P00100000 | 2024-06-25 3:16PM EDT | 100.00 | 5.40 | 4.90 | 5.50 | +0.05 | +0.93% | 20 | 1,747 | 46.83% |
| SNOW241220P00105000 | 2024-06-24 2:42PM EDT | 105.00 | 6.85 | 5.95 | 7.00 | +0.05 | +0.74% | 1 | 250 | 46.18% |
| SNOW241220P00110000 | 2024-06-25 11:50AM EDT | 110.00 | 8.40 | 7.20 | 8.70 | -0.11 | -1.29% | 2 | 300 | 45.39% |
| SNOW241220P00115000 | 2024-06-25 2:46PM EDT | 115.00 | 10.38 | 9.85 | 11.10 | -0.22 | -2.08% | 103 | 598 | 46.04% |
| SNOW241220P00120000 | 2024-06-25 1:41PM EDT | 120.00 | 12.60 | 12.20 | 13.40 | +0.10 | +0.80% | 23 | 1,427 | 45.51% |
| SNOW241220P00125000 | 2024-06-25 3:40PM EDT | 125.00 | 15.40 | 14.60 | 15.85 | +0.30 | +1.99% | 12 | 1,580 | 44.70% |
| SNOW241220P00130000 | 2024-06-24 2:30PM EDT | 130.00 | 18.35 | 17.20 | 18.25 | +0.55 | +3.09% | 1 | 777 | 43.05% |
| SNOW241220P00135000 | 2024-06-25 1:46PM EDT | 135.00 | 20.69 | 20.20 | 21.60 | +0.39 | +1.92% | 6 | 875 | 43.45% |
| SNOW241220P00140000 | 2024-06-25 12:43PM EDT | 140.00 | 24.25 | 23.70 | 24.95 | +0.25 | +1.04% | 15 | 1,099 | 43.21% |
| SNOW241220P00145000 | 2024-06-25 11:13AM EDT | 145.00 | 27.78 | 26.80 | 27.95 | +1.38 | +5.23% | 3 | 699 | 41.22% |
| SNOW241220P00150000 | 2024-06-25 10:05AM EDT | 150.00 | 30.90 | 29.60 | 31.60 | +0.25 | +0.82% | 2 | 471 | 40.56% |
| SNOW241220P00155000 | 2024-06-21 11:56AM EDT | 155.00 | 34.61 | 34.35 | 36.15 | 0.00 | - | 1 | 618 | 42.37% |
| SNOW241220P00160000 | 2024-06-24 2:39PM EDT | 160.00 | 38.63 | 38.55 | 39.45 | 0.00 | - | 1 | 866 | 39.15% |
| SNOW241220P00165000 | 2024-06-25 11:54AM EDT | 165.00 | 42.70 | 42.95 | 44.20 | +0.32 | +0.76% | 1 | 437 | 40.88% |
| SNOW241220P00170000 | 2024-06-25 9:47AM EDT | 170.00 | 48.00 | 46.75 | 47.90 | +1.85 | +4.01% | 1 | 585 | 37.44% |
| SNOW241220P00175000 | 2024-06-10 1:36PM EDT | 175.00 | 49.77 | 51.20 | 52.30 | 0.00 | - | 2 | 384 | 36.33% |
| SNOW241220P00180000 | 2024-06-12 11:20AM EDT | 180.00 | 50.25 | 55.65 | 57.40 | 0.00 | - | 1 | 200 | 39.04% |
| SNOW241220P00185000 | 2024-06-13 10:07AM EDT | 185.00 | 57.33 | 60.20 | 62.30 | 0.00 | - | 2 | 848 | 40.42% |
| SNOW241220P00190000 | 2024-06-11 10:11AM EDT | 190.00 | 62.30 | 65.05 | 67.40 | 0.00 | - | 1 | 88 | 42.98% |
| SNOW241220P00195000 | 2024-06-10 12:30PM EDT | 195.00 | 67.29 | 69.85 | 72.35 | 0.00 | - | 10 | 204 | 44.51% |
| SNOW241220P00200000 | 2024-06-03 12:47PM EDT | 200.00 | 62.75 | 74.80 | 77.35 | 0.00 | - | 1 | 57 | 46.28% |
| SNOW241220P00210000 | 2024-05-31 10:13AM EDT | 210.00 | 70.00 | 84.75 | 87.40 | 0.00 | - | 1 | 0 | 50.00% |
| SNOW241220P00220000 | 2024-06-17 3:04PM EDT | 220.00 | 90.35 | 94.75 | 97.35 | 0.00 | - | 4 | 9 | 52.80% |
| SNOW241220P00230000 | 2024-06-18 2:52PM EDT | 230.00 | 101.90 | 104.75 | 107.35 | 0.00 | - | 17 | 0 | 55.74% |
| SNOW241220P00240000 | 2024-06-17 9:53AM EDT | 240.00 | 113.88 | 114.90 | 117.35 | 0.00 | - | 1 | 0 | 58.52% |
| SNOW241220P00250000 | 2024-05-17 3:38PM EDT | 250.00 | 88.05 | 119.65 | 124.45 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW241220P00260000 | 2024-06-05 9:36AM EDT | 260.00 | 126.96 | 134.75 | 137.35 | 0.00 | - | 1 | 0 | 63.65% |
| SNOW241220P00270000 | 2024-03-07 4:00PM EDT | 270.00 | 102.75 | 114.30 | 118.20 | 0.00 | - | 9 | 0 | 0.00% |
| SNOW241220P00300000 | 2024-02-28 1:31PM EDT | 300.00 | 81.00 | 136.50 | 139.75 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW241220P00340000 | 2024-02-27 4:12PM EDT | 340.00 | 111.45 | 175.80 | 179.70 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.