U.S. markets closed
F S&P 500
5,535.00 +13.50 (+0.24%) F Dow Jones
39,523.00 +54.00 (+0.14%) F Nasdaq
19,979.00 +51.75 (+0.26%) E-mini Russell 2000 Index Futur
2,072.30 +7.30 (+0.35%) Petróleo
81.76 +0.22 (+0.27%) Oro
2,335.20 -4.40 (-0.19%)
Snowflake Inc. (SNOW)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 de febrero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW250221C00065000 | 2024-06-27 1:41PM EDT | 65.00 | 72.52 | 70.70 | 75.55 | +72.52 | - | - | 5 | 75.28% |
| SNOW250221C00105000 | 2024-06-21 3:47PM EDT | 105.00 | 33.55 | 37.70 | 42.35 | 0.00 | - | 1 | 1 | 57.26% |
| SNOW250221C00120000 | 2024-06-26 2:46PM EDT | 120.00 | 27.25 | 28.10 | 30.50 | +27.25 | - | - | 1 | 51.48% |
| SNOW250221C00125000 | 2024-06-28 11:39AM EDT | 125.00 | 27.05 | 27.10 | 28.50 | +1.95 | +7.77% | 10 | 122 | 54.12% |
| SNOW250221C00130000 | 2024-06-28 11:15AM EDT | 130.00 | 24.00 | 24.15 | 26.05 | +3.00 | +14.29% | 2 | 52 | 53.23% |
| SNOW250221C00135000 | 2024-06-28 3:40PM EDT | 135.00 | 22.21 | 21.50 | 24.00 | +22.21 | - | 1 | 98 | 52.80% |
| SNOW250221C00140000 | 2024-06-28 3:27PM EDT | 140.00 | 20.00 | 19.90 | 20.95 | +3.40 | +20.48% | 4 | 3 | 52.04% |
| SNOW250221C00145000 | 2024-06-27 11:26AM EDT | 145.00 | 17.10 | 17.55 | 19.05 | +17.10 | - | - | 32 | 51.39% |
| SNOW250221C00150000 | 2024-06-28 12:23PM EDT | 150.00 | 15.70 | 15.70 | 16.35 | +15.70 | - | 2 | 13 | 50.03% |
| SNOW250221C00155000 | 2024-06-27 12:48PM EDT | 155.00 | 14.25 | 14.35 | 14.65 | 0.00 | - | 1 | 5 | 50.06% |
| SNOW250221C00160000 | 2024-06-28 11:56AM EDT | 160.00 | 12.80 | 12.85 | 13.15 | +12.80 | - | 11 | 43 | 50.18% |
| SNOW250221C00165000 | 2024-06-27 10:42AM EDT | 165.00 | 10.70 | 11.50 | 11.70 | +10.70 | - | - | 6 | 49.76% |
| SNOW250221C00170000 | 2024-06-28 2:57PM EDT | 170.00 | 10.49 | 8.10 | 11.50 | +10.49 | - | 3 | 6 | 52.10% |
| SNOW250221C00175000 | 2024-06-27 10:17AM EDT | 175.00 | 8.05 | 8.85 | 9.35 | 0.00 | - | 4 | 20 | 49.37% |
| SNOW250221C00180000 | 2024-06-27 3:49PM EDT | 180.00 | 8.00 | 7.80 | 8.35 | +8.00 | - | - | 5 | 49.20% |
| SNOW250221C00185000 | 2024-06-28 10:02AM EDT | 185.00 | 7.45 | 6.75 | 7.45 | +7.45 | - | 1 | 3 | 49.05% |
Opciones de ventapor21 de febrero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW250221P00065000 | 2024-06-27 2:48PM EDT | 65.00 | 0.70 | 0.28 | 1.07 | +0.70 | - | - | 9 | 52.78% |
| SNOW250221P00075000 | 2024-06-27 12:12PM EDT | 75.00 | 1.33 | 0.89 | 1.73 | +1.33 | - | - | 3 | 50.38% |
| SNOW250221P00085000 | 2024-06-28 1:25PM EDT | 85.00 | 2.28 | 2.20 | 2.69 | +2.28 | - | 1 | 0 | 50.37% |
| SNOW250221P00090000 | 2024-06-26 3:41PM EDT | 90.00 | 3.67 | 2.66 | 3.35 | +3.67 | - | - | 5 | 48.90% |
| SNOW250221P00095000 | 2024-06-25 10:46AM EDT | 95.00 | 5.46 | 3.25 | 4.10 | +5.46 | - | - | 1 | 47.39% |
| SNOW250221P00100000 | 2024-06-26 3:13PM EDT | 100.00 | 5.95 | 4.50 | 5.40 | +5.95 | - | - | 13 | 47.52% |
| SNOW250221P00105000 | 2024-06-26 10:02AM EDT | 105.00 | 8.42 | 3.95 | 6.45 | +8.42 | - | - | 1 | 46.06% |
| SNOW250221P00110000 | 2024-06-21 1:23PM EDT | 110.00 | 10.25 | 5.40 | 9.55 | 0.00 | - | 1 | 1 | 50.37% |
| SNOW250221P00115000 | 2024-06-27 2:23PM EDT | 115.00 | 9.60 | 8.35 | 9.85 | 0.00 | - | 2 | 13 | 45.62% |
| SNOW250221P00120000 | 2024-06-26 12:07PM EDT | 120.00 | 13.32 | 10.85 | 12.60 | +13.32 | - | - | 30 | 47.30% |
| SNOW250221P00125000 | 2024-06-28 12:53PM EDT | 125.00 | 13.09 | 12.45 | 13.95 | +13.09 | - | 4 | 20 | 44.76% |
| SNOW250221P00130000 | 2024-06-27 12:45PM EDT | 130.00 | 15.60 | 15.10 | 16.90 | +15.60 | - | - | 34 | 45.75% |
| SNOW250221P00135000 | 2024-06-27 12:45PM EDT | 135.00 | 18.10 | 16.80 | 17.85 | +18.10 | - | - | 74 | 41.51% |
| SNOW250221P00140000 | 2024-06-28 1:14PM EDT | 140.00 | 20.45 | 18.55 | 22.10 | +20.45 | - | 14 | 0 | 44.56% |
| SNOW250221P00155000 | 2024-06-27 3:55PM EDT | 155.00 | 30.57 | 28.75 | 30.70 | +30.57 | - | - | 1 | 41.36% |
© 2024 Yahoo. Todos los derechos reservados.