U.S. markets open in 20 minutes
F S&P 500
5,523.25 -13.75 (-0.25%) F Dow Jones
39,411.00 -115.00 (-0.29%) F Nasdaq
19,927.25 -45.00 (-0.23%) E-mini Russell 2000 Index Futur
2,032.70 -12.20 (-0.60%) Petróleo
81.06 +0.23 (+0.28%) 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 comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW250117C00065000 | 2024-06-17 11:54AM EDT | 65.00 | 66.90 | 0.00 | 0.00 | 0.00 | - | 5 | 194 | 0.00% |
| SNOW250117C00070000 | 2024-05-30 3:47PM EDT | 70.00 | 74.00 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| SNOW250117C00075000 | 2024-06-17 12:00PM EDT | 75.00 | 57.66 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| SNOW250117C00080000 | 2024-06-20 10:27AM EDT | 80.00 | 51.50 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 0.00% |
| SNOW250117C00085000 | 2024-04-25 12:39PM EDT | 85.00 | 72.85 | 74.45 | 76.30 | 0.00 | - | 4 | 36 | 186.96% |
| SNOW250117C00090000 | 2024-06-25 1:32PM EDT | 90.00 | 41.00 | 0.00 | 0.00 | -1.15 | -2.73% | 17 | 228 | 0.00% |
| SNOW250117C00095000 | 2024-06-13 11:29AM EDT | 95.00 | 40.63 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| SNOW250117C00100000 | 2024-06-25 3:40PM EDT | 100.00 | 33.40 | 0.00 | 0.00 | -1.25 | -3.61% | 3 | 432 | 0.00% |
| SNOW250117C00105000 | 2024-06-25 11:18AM EDT | 105.00 | 30.18 | 0.00 | 0.00 | -4.02 | -11.75% | 2 | 95 | 0.00% |
| SNOW250117C00110000 | 2024-06-25 3:18PM EDT | 110.00 | 27.00 | 0.00 | 0.00 | -1.80 | -6.25% | 1 | 131 | 0.00% |
| SNOW250117C00115000 | 2024-06-25 1:04PM EDT | 115.00 | 24.24 | 0.00 | 0.00 | -1.04 | -4.11% | 4 | 162 | 0.00% |
| SNOW250117C00120000 | 2024-06-25 12:29PM EDT | 120.00 | 21.75 | 0.00 | 0.00 | -0.05 | -0.23% | 4 | 366 | 0.00% |
| SNOW250117C00125000 | 2024-06-25 3:25PM EDT | 125.00 | 18.85 | 0.00 | 0.00 | -0.45 | -2.33% | 51 | 414 | 0.20% |
| SNOW250117C00130000 | 2024-06-25 3:43PM EDT | 130.00 | 16.65 | 0.00 | 0.00 | -0.50 | -2.92% | 176 | 1,021 | 1.56% |
| SNOW250117C00135000 | 2024-06-25 3:01PM EDT | 135.00 | 14.90 | 0.00 | 0.00 | -0.20 | -1.32% | 7 | 1,678 | 3.13% |
| SNOW250117C00140000 | 2024-06-25 3:18PM EDT | 140.00 | 13.00 | 0.00 | 0.00 | -0.50 | -3.70% | 39 | 1,498 | 3.13% |
| SNOW250117C00145000 | 2024-06-25 3:20PM EDT | 145.00 | 11.40 | 0.00 | 0.00 | -0.45 | -3.80% | 5 | 344 | 6.25% |
| SNOW250117C00150000 | 2024-06-25 3:40PM EDT | 150.00 | 9.90 | 0.00 | 0.00 | -0.50 | -4.81% | 173 | 1,374 | 6.25% |
| SNOW250117C00155000 | 2024-06-25 10:53AM EDT | 155.00 | 8.87 | 0.00 | 0.00 | -0.23 | -2.53% | 1 | 1,319 | 6.25% |
| SNOW250117C00160000 | 2024-06-25 3:47PM EDT | 160.00 | 7.65 | 0.00 | 0.00 | -0.30 | -3.77% | 144 | 1,752 | 6.25% |
| SNOW250117C00165000 | 2024-06-25 3:03PM EDT | 165.00 | 6.70 | 0.00 | 0.00 | -0.21 | -3.04% | 23 | 822 | 6.25% |
| SNOW250117C00170000 | 2024-06-25 3:45PM EDT | 170.00 | 5.85 | 0.00 | 0.00 | -0.20 | -3.31% | 47 | 2,680 | 6.25% |
| SNOW250117C00175000 | 2024-06-25 1:01PM EDT | 175.00 | 5.27 | 0.00 | 0.00 | -0.13 | -2.41% | 5 | 1,527 | 12.50% |
| SNOW250117C00180000 | 2024-06-25 3:31PM EDT | 180.00 | 4.50 | 0.00 | 0.00 | -0.20 | -4.26% | 13 | 2,327 | 12.50% |
| SNOW250117C00185000 | 2024-06-25 3:47PM EDT | 185.00 | 3.90 | 0.00 | 0.00 | -0.25 | -6.02% | 43 | 1,389 | 12.50% |
| SNOW250117C00190000 | 2024-06-25 3:20PM EDT | 190.00 | 3.45 | 0.00 | 0.00 | -0.15 | -4.17% | 17 | 948 | 12.50% |
| SNOW250117C00195000 | 2024-06-25 9:57AM EDT | 195.00 | 3.05 | 0.00 | 0.00 | -0.13 | -4.09% | 3 | 1,164 | 12.50% |
| SNOW250117C00200000 | 2024-06-25 3:27PM EDT | 200.00 | 2.65 | 0.00 | 0.00 | -0.15 | -5.36% | 947 | 4,181 | 12.50% |
| SNOW250117C00210000 | 2024-06-25 1:26PM EDT | 210.00 | 2.17 | 0.00 | 0.00 | -0.23 | -9.58% | 17 | 2,405 | 12.50% |
| SNOW250117C00220000 | 2024-06-25 1:13PM EDT | 220.00 | 1.75 | 0.00 | 0.00 | +0.05 | +2.94% | 5 | 1,076 | 12.50% |
| SNOW250117C00230000 | 2024-06-25 3:20PM EDT | 230.00 | 1.28 | 0.00 | 0.00 | -0.04 | -3.03% | 13 | 3,696 | 12.50% |
| SNOW250117C00240000 | 2024-06-25 1:45PM EDT | 240.00 | 1.10 | 0.00 | 0.00 | +0.10 | +10.00% | 7 | 2,576 | 12.50% |
| SNOW250117C00250000 | 2024-06-25 2:19PM EDT | 250.00 | 0.85 | 0.00 | 0.00 | +0.02 | +2.41% | 61 | 4,223 | 25.00% |
| SNOW250117C00260000 | 2024-06-18 2:58PM EDT | 260.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 45 | 1,185 | 25.00% |
| SNOW250117C00270000 | 2024-06-25 9:53AM EDT | 270.00 | 0.75 | 0.00 | 0.00 | +0.19 | +33.93% | 7 | 1,377 | 25.00% |
| SNOW250117C00280000 | 2024-06-25 3:57PM EDT | 280.00 | 0.70 | 0.00 | 0.00 | +0.18 | +34.62% | 1 | 1,373 | 25.00% |
| SNOW250117C00290000 | 2024-06-24 2:03PM EDT | 290.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 6 | 2,663 | 25.00% |
| SNOW250117C00300000 | 2024-06-25 11:36AM EDT | 300.00 | 0.29 | 0.00 | 0.00 | -0.04 | -12.12% | 4 | 2,086 | 25.00% |
| SNOW250117C00310000 | 2024-06-25 12:32PM EDT | 310.00 | 0.33 | 0.00 | 0.00 | +0.08 | +32.00% | 2 | 887 | 25.00% |
| SNOW250117C00320000 | 2024-06-17 2:43PM EDT | 320.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 246 | 25.00% |
| SNOW250117C00330000 | 2024-06-24 2:35PM EDT | 330.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 186 | 25.00% |
| SNOW250117C00340000 | 2024-06-25 1:45PM EDT | 340.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 1,174 | 25.00% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW250117P00065000 | 2024-06-25 2:24PM EDT | 65.00 | 0.75 | 0.00 | 0.00 | +0.01 | +1.35% | 4 | 2,073 | 12.50% |
| SNOW250117P00070000 | 2024-06-24 10:22AM EDT | 70.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 235 | 12.50% |
| SNOW250117P00075000 | 2024-06-20 12:22PM EDT | 75.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 10 | 798 | 12.50% |
| SNOW250117P00080000 | 2024-06-25 12:21PM EDT | 80.00 | 2.15 | 0.00 | 0.00 | +0.13 | +6.44% | 30 | 465 | 12.50% |
| SNOW250117P00085000 | 2024-06-25 12:19PM EDT | 85.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 24 | 265 | 12.50% |
| SNOW250117P00090000 | 2024-06-25 1:37PM EDT | 90.00 | 3.77 | 0.00 | 0.00 | +0.07 | +1.89% | 11 | 533 | 12.50% |
| SNOW250117P00095000 | 2024-06-24 10:45AM EDT | 95.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 1 | 898 | 6.25% |
| SNOW250117P00100000 | 2024-06-25 3:18PM EDT | 100.00 | 6.15 | 0.00 | 0.00 | +0.10 | +1.65% | 6 | 4,471 | 6.25% |
| SNOW250117P00105000 | 2024-06-25 1:13PM EDT | 105.00 | 7.55 | 0.00 | 0.00 | +0.08 | +1.07% | 4 | 1,300 | 6.25% |
| SNOW250117P00110000 | 2024-06-24 3:21PM EDT | 110.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 203 | 1,818 | 3.13% |
| SNOW250117P00115000 | 2024-06-25 12:51PM EDT | 115.00 | 11.30 | 0.00 | 0.00 | +0.43 | +3.96% | 24 | 1,790 | 3.13% |
| SNOW250117P00120000 | 2024-06-25 3:46PM EDT | 120.00 | 13.67 | 0.00 | 0.00 | +0.17 | +1.26% | 377 | 3,973 | 1.56% |
| SNOW250117P00125000 | 2024-06-25 3:42PM EDT | 125.00 | 16.15 | 0.00 | 0.00 | +0.15 | +0.94% | 4 | 3,810 | 0.00% |
| SNOW250117P00130000 | 2024-06-25 3:12PM EDT | 130.00 | 18.95 | 0.00 | 0.00 | +0.30 | +1.61% | 110 | 1,903 | 0.00% |
| SNOW250117P00135000 | 2024-06-25 12:54PM EDT | 135.00 | 21.80 | 0.00 | 0.00 | +0.80 | +3.81% | 2 | 1,148 | 0.00% |
| SNOW250117P00140000 | 2024-06-25 2:15PM EDT | 140.00 | 24.65 | 0.00 | 0.00 | +0.14 | +0.57% | 30 | 1,784 | 0.00% |
| SNOW250117P00145000 | 2024-06-21 11:09AM EDT | 145.00 | 27.92 | 0.00 | 0.00 | 0.00 | - | 34 | 1,414 | 0.00% |
| SNOW250117P00150000 | 2024-06-25 9:49AM EDT | 150.00 | 32.88 | 0.00 | 0.00 | +1.44 | +4.58% | 1 | 2,121 | 0.00% |
| SNOW250117P00155000 | 2024-06-25 2:43PM EDT | 155.00 | 35.35 | 0.00 | 0.00 | +1.70 | +5.05% | 13 | 1,231 | 0.00% |
| SNOW250117P00160000 | 2024-06-25 3:40PM EDT | 160.00 | 39.90 | 0.00 | 0.00 | +0.90 | +2.31% | 12 | 1,199 | 0.00% |
| SNOW250117P00165000 | 2024-06-20 1:48PM EDT | 165.00 | 42.54 | 0.00 | 0.00 | 0.00 | - | 3 | 805 | 0.00% |
| SNOW250117P00170000 | 2024-06-25 3:58PM EDT | 170.00 | 47.92 | 0.00 | 0.00 | +0.82 | +1.74% | 10 | 1,607 | 0.00% |
| SNOW250117P00175000 | 2024-06-20 10:29AM EDT | 175.00 | 50.80 | 0.00 | 0.00 | 0.00 | - | 1 | 794 | 0.00% |
| SNOW250117P00180000 | 2024-06-17 1:33PM EDT | 180.00 | 51.95 | 0.00 | 0.00 | 0.00 | - | 2 | 1,086 | 0.00% |
| SNOW250117P00185000 | 2024-06-25 10:12AM EDT | 185.00 | 60.38 | 0.00 | 0.00 | +2.18 | +3.75% | 2 | 697 | 0.00% |
| SNOW250117P00190000 | 2024-06-20 11:48AM EDT | 190.00 | 63.67 | 0.00 | 0.00 | 0.00 | - | 1 | 790 | 0.00% |
| SNOW250117P00195000 | 2024-06-18 9:30AM EDT | 195.00 | 65.26 | 0.00 | 0.00 | 0.00 | - | 20 | 1,060 | 0.00% |
| SNOW250117P00200000 | 2024-06-21 2:09PM EDT | 200.00 | 74.12 | 0.00 | 0.00 | 0.00 | - | 59 | 1,844 | 0.00% |
| SNOW250117P00210000 | 2024-06-21 2:46PM EDT | 210.00 | 84.00 | 0.00 | 0.00 | 0.00 | - | 28 | 165 | 0.00% |
| SNOW250117P00220000 | 2024-06-24 3:03PM EDT | 220.00 | 94.50 | 0.00 | 0.00 | 0.00 | - | 30 | 42 | 0.00% |
| SNOW250117P00230000 | 2024-06-13 2:40PM EDT | 230.00 | 101.65 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| SNOW250117P00240000 | 2024-06-12 12:12PM EDT | 240.00 | 108.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW250117P00250000 | 2024-06-14 3:58PM EDT | 250.00 | 122.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW250117P00260000 | 2024-06-13 3:50PM EDT | 260.00 | 133.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW250117P00270000 | 2024-04-24 10:51AM EDT | 270.00 | 116.20 | 112.35 | 115.55 | 0.00 | - | 8 | 0 | 0.00% |
| SNOW250117P00280000 | 2024-02-26 3:26PM EDT | 280.00 | 65.91 | 115.50 | 125.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW250117P00290000 | 2024-02-26 3:26PM EDT | 290.00 | 73.07 | 125.70 | 135.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW250117P00300000 | 2024-03-13 2:09PM EDT | 300.00 | 134.93 | 137.80 | 145.65 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW250117P00310000 | 2024-03-19 3:12PM EDT | 310.00 | 153.00 | 157.50 | 165.15 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW250117P00320000 | 2024-03-14 3:25PM EDT | 320.00 | 161.00 | 157.70 | 165.65 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW250117P00340000 | 2024-03-08 10:39AM EDT | 340.00 | 171.59 | 182.55 | 190.30 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.