U.S. markets open in 16 minutes
F S&P 500
5,523.50 -13.50 (-0.24%) F Dow Jones
39,417.00 -109.00 (-0.28%) F Nasdaq
19,928.00 -44.25 (-0.22%) E-mini Russell 2000 Index Futur
2,031.80 -13.10 (-0.64%) Petróleo
80.84 +0.01 (+0.01%) Oro
2,320.40 -10.40 (-0.45%)
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 comprapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW250321C00065000 | 2024-06-20 1:06PM EDT | 65.00 | 65.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SNOW250321C00070000 | 2024-06-10 3:52PM EDT | 70.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SNOW250321C00075000 | 2024-06-07 3:31PM EDT | 75.00 | 61.80 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| SNOW250321C00080000 | 2024-06-12 1:14PM EDT | 80.00 | 57.45 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| SNOW250321C00085000 | 2024-06-14 10:15AM EDT | 85.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| SNOW250321C00090000 | 2024-06-20 10:51AM EDT | 90.00 | 45.20 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| SNOW250321C00095000 | 2024-06-07 11:30AM EDT | 95.00 | 46.85 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| SNOW250321C00100000 | 2024-06-24 12:55PM EDT | 100.00 | 37.22 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| SNOW250321C00105000 | 2024-06-18 1:55PM EDT | 105.00 | 35.95 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 0.00% |
| SNOW250321C00110000 | 2024-06-13 3:18PM EDT | 110.00 | 32.26 | 0.00 | 0.00 | 0.00 | - | 9 | 12 | 0.00% |
| SNOW250321C00115000 | 2024-06-18 12:00PM EDT | 115.00 | 30.25 | 0.00 | 0.00 | 0.00 | - | 45 | 47 | 0.00% |
| SNOW250321C00120000 | 2024-06-25 3:47PM EDT | 120.00 | 24.45 | 0.00 | 0.00 | -0.55 | -2.20% | 9 | 56 | 0.00% |
| SNOW250321C00125000 | 2024-06-25 10:20AM EDT | 125.00 | 23.20 | 0.00 | 0.00 | +0.40 | +1.75% | 26 | 70 | 0.20% |
| SNOW250321C00130000 | 2024-06-25 12:54PM EDT | 130.00 | 20.05 | 0.00 | 0.00 | -1.70 | -7.82% | 1 | 268 | 1.56% |
| SNOW250321C00135000 | 2024-06-24 3:49PM EDT | 135.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 198 | 224 | 3.13% |
| SNOW250321C00140000 | 2024-06-25 12:12PM EDT | 140.00 | 16.40 | 0.00 | 0.00 | -1.15 | -6.55% | 2 | 39 | 3.13% |
| SNOW250321C00145000 | 2024-06-25 3:36PM EDT | 145.00 | 14.52 | 0.00 | 0.00 | -0.48 | -3.20% | 7 | 38 | 3.13% |
| SNOW250321C00150000 | 2024-06-25 3:36PM EDT | 150.00 | 13.05 | 0.00 | 0.00 | -0.45 | -3.33% | 9 | 333 | 6.25% |
| SNOW250321C00155000 | 2024-06-24 10:49AM EDT | 155.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 5 | 75 | 6.25% |
| SNOW250321C00160000 | 2024-06-25 3:26PM EDT | 160.00 | 10.60 | 0.00 | 0.00 | -0.80 | -7.02% | 27 | 192 | 6.25% |
| SNOW250321C00165000 | 2024-06-25 11:13AM EDT | 165.00 | 9.60 | 0.00 | 0.00 | -0.25 | -2.54% | 6 | 79 | 6.25% |
| SNOW250321C00170000 | 2024-06-24 2:29PM EDT | 170.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 3 | 58 | 6.25% |
| SNOW250321C00175000 | 2024-06-25 9:49AM EDT | 175.00 | 7.50 | 0.00 | 0.00 | -0.80 | -9.64% | 1 | 124 | 6.25% |
| SNOW250321C00180000 | 2024-06-20 10:45AM EDT | 180.00 | 6.68 | 0.00 | 0.00 | -1.07 | -13.81% | 2 | 144 | 6.25% |
| SNOW250321C00185000 | 2024-06-25 11:02AM EDT | 185.00 | 6.25 | 0.00 | 0.00 | -0.35 | -5.30% | 3 | 694 | 12.50% |
| SNOW250321C00190000 | 2024-06-20 10:45AM EDT | 190.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 3 | 420 | 12.50% |
| SNOW250321C00195000 | 2024-06-24 12:54PM EDT | 195.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 12.50% |
| SNOW250321C00200000 | 2024-06-24 1:12PM EDT | 200.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 191 | 12.50% |
| SNOW250321C00210000 | 2024-06-24 3:19PM EDT | 210.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 12.50% |
| SNOW250321C00220000 | 2024-06-24 3:57PM EDT | 220.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 104 | 857 | 12.50% |
| SNOW250321C00230000 | 2024-06-25 12:22PM EDT | 230.00 | 2.48 | 0.00 | 0.00 | -0.10 | -3.88% | 1 | 497 | 12.50% |
| SNOW250321C00240000 | 2024-06-25 12:20PM EDT | 240.00 | 2.01 | 0.00 | 0.00 | -0.01 | -0.50% | 3 | 116 | 12.50% |
Opciones de ventapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW250321P00065000 | 2024-06-21 11:07AM EDT | 65.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 12.50% |
| SNOW250321P00070000 | 2024-06-20 3:30PM EDT | 70.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 20 | 97 | 12.50% |
| SNOW250321P00075000 | 2024-06-25 2:50PM EDT | 75.00 | 2.46 | 0.00 | 0.00 | +0.21 | +9.33% | 1 | 18 | 12.50% |
| SNOW250321P00080000 | 2024-06-24 3:03PM EDT | 80.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 187 | 12.50% |
| SNOW250321P00085000 | 2024-06-12 12:04PM EDT | 85.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 10 | 49 | 12.50% |
| SNOW250321P00090000 | 2024-06-25 3:21PM EDT | 90.00 | 5.17 | 0.00 | 0.00 | +0.25 | +5.08% | 9 | 149 | 6.25% |
| SNOW250321P00095000 | 2024-06-25 3:21PM EDT | 95.00 | 6.41 | 0.00 | 0.00 | +0.99 | +18.27% | 29 | 520 | 6.25% |
| SNOW250321P00100000 | 2024-06-25 3:20PM EDT | 100.00 | 7.87 | 0.00 | 0.00 | +0.07 | +0.90% | 3 | 977 | 6.25% |
| SNOW250321P00105000 | 2024-06-17 3:39PM EDT | 105.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 101 | 441 | 3.13% |
| SNOW250321P00110000 | 2024-06-25 3:20PM EDT | 110.00 | 11.42 | 0.00 | 0.00 | +0.71 | +6.63% | 8 | 176 | 3.13% |
| SNOW250321P00115000 | 2024-06-18 1:36PM EDT | 115.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 2 | 476 | 1.56% |
| SNOW250321P00120000 | 2024-06-25 2:23PM EDT | 120.00 | 15.55 | 0.00 | 0.00 | +0.45 | +2.98% | 1 | 706 | 0.78% |
| SNOW250321P00125000 | 2024-06-25 2:50PM EDT | 125.00 | 18.04 | 0.00 | 0.00 | +0.91 | +5.31% | 32 | 163 | 0.00% |
| SNOW250321P00130000 | 2024-06-25 2:50PM EDT | 130.00 | 20.72 | 0.00 | 0.00 | +0.82 | +4.12% | 13 | 154 | 0.00% |
| SNOW250321P00135000 | 2024-06-21 1:44PM EDT | 135.00 | 23.55 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 0.00% |
| SNOW250321P00140000 | 2024-06-13 10:27AM EDT | 140.00 | 25.49 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 0.00% |
| SNOW250321P00145000 | 2024-06-25 9:49AM EDT | 145.00 | 31.00 | 0.00 | 0.00 | +7.00 | +29.17% | 2 | 53 | 0.00% |
| SNOW250321P00150000 | 2024-06-21 10:44AM EDT | 150.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 14 | 821 | 0.00% |
| SNOW250321P00155000 | 2024-06-06 9:57AM EDT | 155.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | 4 | 370 | 0.00% |
| SNOW250321P00160000 | 2024-06-24 2:39PM EDT | 160.00 | 40.83 | 0.00 | 0.00 | 0.00 | - | 1 | 164 | 0.00% |
| SNOW250321P00165000 | 2024-06-11 9:31AM EDT | 165.00 | 41.74 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 0.00% |
| SNOW250321P00170000 | 2024-06-14 1:07PM EDT | 170.00 | 46.50 | 0.00 | 0.00 | 0.00 | - | 1 | 175 | 0.00% |
| SNOW250321P00175000 | 2024-05-31 2:00PM EDT | 175.00 | 45.60 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| SNOW250321P00180000 | 2024-05-29 2:20PM EDT | 180.00 | 39.83 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| SNOW250321P00185000 | 2024-05-24 9:37AM EDT | 185.00 | 37.72 | 58.40 | 60.85 | 0.00 | - | 10 | 12 | 19.53% |
| SNOW250321P00200000 | 2024-06-10 3:29PM EDT | 200.00 | 72.59 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| SNOW250321P00210000 | 2024-06-17 11:34AM EDT | 210.00 | 82.31 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.