U.S. markets open in 27 minutes
F S&P 500
5,524.75 -12.25 (-0.22%) F Dow Jones
39,418.00 -108.00 (-0.27%) F Nasdaq
19,934.25 -38.00 (-0.19%) E-mini Russell 2000 Index Futur
2,034.30 -10.60 (-0.52%) Petróleo
81.20 +0.37 (+0.46%) Oro
2,323.90 -6.90 (-0.30%)
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 comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW260116C00065000 | 2024-06-25 3:58PM EDT | 65.00 | 68.80 | 0.00 | 0.00 | -2.95 | -4.11% | 9 | 84 | 0.00% |
| SNOW260116C00070000 | 2024-06-24 11:11AM EDT | 70.00 | 67.04 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 0.00% |
| SNOW260116C00075000 | 2024-06-24 11:20AM EDT | 75.00 | 63.37 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| SNOW260116C00080000 | 2024-06-25 1:36PM EDT | 80.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 4 | 107 | 0.00% |
| SNOW260116C00085000 | 2024-06-25 2:18PM EDT | 85.00 | 55.70 | 0.00 | 0.00 | +0.70 | +1.27% | 2 | 30 | 0.00% |
| SNOW260116C00090000 | 2024-06-14 3:55PM EDT | 90.00 | 54.80 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 0.00% |
| SNOW260116C00095000 | 2024-06-18 12:58PM EDT | 95.00 | 52.35 | 0.00 | 0.00 | 0.00 | - | 10 | 47 | 0.00% |
| SNOW260116C00100000 | 2024-06-25 1:31PM EDT | 100.00 | 46.68 | 0.00 | 0.00 | -0.02 | -0.04% | 7 | 316 | 0.00% |
| SNOW260116C00105000 | 2024-06-25 12:20PM EDT | 105.00 | 43.62 | 0.00 | 0.00 | -1.82 | -4.01% | 4 | 18 | 0.00% |
| SNOW260116C00110000 | 2024-06-25 3:41PM EDT | 110.00 | 40.55 | 0.00 | 0.00 | -1.55 | -3.68% | 3 | 37 | 0.00% |
| SNOW260116C00115000 | 2024-06-21 3:33PM EDT | 115.00 | 40.52 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| SNOW260116C00120000 | 2024-06-25 3:10PM EDT | 120.00 | 36.20 | 0.00 | 0.00 | -0.50 | -1.36% | 4 | 120 | 0.00% |
| SNOW260116C00125000 | 2024-06-25 3:33PM EDT | 125.00 | 33.80 | 0.00 | 0.00 | -0.45 | -1.31% | 26 | 662 | 0.20% |
| SNOW260116C00130000 | 2024-06-25 3:35PM EDT | 130.00 | 31.85 | 0.00 | 0.00 | -0.32 | -0.99% | 48 | 387 | 0.78% |
| SNOW260116C00135000 | 2024-06-25 3:00PM EDT | 135.00 | 30.00 | 0.00 | 0.00 | -0.60 | -1.96% | 4 | 165 | 1.56% |
| SNOW260116C00140000 | 2024-06-24 3:12PM EDT | 140.00 | 28.35 | 0.00 | 0.00 | 0.00 | - | 12 | 260 | 1.56% |
| SNOW260116C00145000 | 2024-06-25 3:30PM EDT | 145.00 | 27.55 | 0.00 | 0.00 | -0.80 | -2.82% | 7 | 148 | 3.13% |
| SNOW260116C00150000 | 2024-06-25 3:40PM EDT | 150.00 | 24.70 | 0.00 | 0.00 | -0.45 | -1.79% | 12 | 712 | 3.13% |
| SNOW260116C00155000 | 2024-06-24 2:50PM EDT | 155.00 | 23.75 | 0.00 | 0.00 | 0.00 | - | 2 | 110 | 3.13% |
| SNOW260116C00160000 | 2024-06-25 3:00PM EDT | 160.00 | 22.00 | 0.00 | 0.00 | -0.11 | -0.50% | 19 | 830 | 3.13% |
| SNOW260116C00165000 | 2024-06-25 9:50AM EDT | 165.00 | 20.00 | 0.00 | 0.00 | -0.95 | -4.53% | 2 | 244 | 6.25% |
| SNOW260116C00170000 | 2024-06-25 10:56AM EDT | 170.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 3 | 1,602 | 6.25% |
| SNOW260116C00175000 | 2024-06-25 3:44PM EDT | 175.00 | 18.10 | 0.00 | 0.00 | -0.30 | -1.63% | 1 | 252 | 6.25% |
| SNOW260116C00180000 | 2024-06-25 11:07AM EDT | 180.00 | 17.30 | 0.00 | 0.00 | +0.40 | +2.37% | 14 | 3,676 | 6.25% |
| SNOW260116C00185000 | 2024-06-25 3:40PM EDT | 185.00 | 16.00 | 0.00 | 0.00 | -1.40 | -8.05% | 37 | 314 | 6.25% |
| SNOW260116C00190000 | 2024-06-24 3:43PM EDT | 190.00 | 15.37 | 0.00 | 0.00 | 0.00 | - | 3 | 305 | 6.25% |
| SNOW260116C00195000 | 2024-06-24 11:51AM EDT | 195.00 | 14.87 | 0.00 | 0.00 | 0.00 | - | 2 | 273 | 6.25% |
| SNOW260116C00200000 | 2024-06-25 3:58PM EDT | 200.00 | 13.50 | 0.00 | 0.00 | -0.10 | -0.74% | 52 | 1,370 | 6.25% |
| SNOW260116C00210000 | 2024-06-25 3:41PM EDT | 210.00 | 11.75 | 0.00 | 0.00 | -0.75 | -6.00% | 48 | 405 | 6.25% |
| SNOW260116C00220000 | 2024-06-25 3:03PM EDT | 220.00 | 10.70 | 0.00 | 0.00 | -0.10 | -0.93% | 17 | 609 | 12.50% |
| SNOW260116C00230000 | 2024-06-25 3:01PM EDT | 230.00 | 9.55 | 0.00 | 0.00 | -0.05 | -0.52% | 49 | 803 | 12.50% |
| SNOW260116C00240000 | 2024-06-25 3:53PM EDT | 240.00 | 8.25 | 0.00 | 0.00 | -0.30 | -3.51% | 18 | 520 | 12.50% |
| SNOW260116C00250000 | 2024-06-25 3:55PM EDT | 250.00 | 7.35 | 0.00 | 0.00 | -0.36 | -4.67% | 45 | 3,538 | 12.50% |
| SNOW260116C00260000 | 2024-06-25 3:34PM EDT | 260.00 | 7.00 | 0.00 | 0.00 | -0.60 | -7.89% | 41 | 331 | 12.50% |
| SNOW260116C00270000 | 2024-06-25 2:05PM EDT | 270.00 | 6.18 | 0.00 | 0.00 | -2.82 | -31.33% | 1 | 374 | 12.50% |
| SNOW260116C00280000 | 2024-06-25 2:27PM EDT | 280.00 | 5.57 | 0.00 | 0.00 | +0.67 | +13.67% | 7 | 532 | 12.50% |
| SNOW260116C00290000 | 2024-06-18 9:58AM EDT | 290.00 | 5.91 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 12.50% |
| SNOW260116C00300000 | 2024-06-25 10:06AM EDT | 300.00 | 4.40 | 0.00 | 0.00 | -0.10 | -2.22% | 1 | 536 | 12.50% |
| SNOW260116C00310000 | 2024-06-25 9:48AM EDT | 310.00 | 3.80 | 0.00 | 0.00 | -0.25 | -6.17% | 1 | 163 | 12.50% |
| SNOW260116C00320000 | 2024-06-25 9:48AM EDT | 320.00 | 3.35 | 0.00 | 0.00 | -0.30 | -8.22% | 1 | 358 | 12.50% |
| SNOW260116C00330000 | 2024-06-25 9:48AM EDT | 330.00 | 3.15 | 0.00 | 0.00 | -0.15 | -4.55% | 4 | 495 | 12.50% |
| SNOW260116C00340000 | 2024-06-25 3:26PM EDT | 340.00 | 2.95 | 0.00 | 0.00 | +0.24 | +8.86% | 34 | 952 | 12.50% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW260116P00065000 | 2024-06-25 3:30PM EDT | 65.00 | 4.11 | 0.00 | 0.00 | -0.02 | -0.48% | 120 | 190 | 12.50% |
| SNOW260116P00070000 | 2024-06-24 3:04PM EDT | 70.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 12.50% |
| SNOW260116P00075000 | 2024-06-21 10:38AM EDT | 75.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 729 | 6.25% |
| SNOW260116P00080000 | 2024-06-24 1:54PM EDT | 80.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 5 | 164 | 6.25% |
| SNOW260116P00085000 | 2024-06-12 12:53PM EDT | 85.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 6.25% |
| SNOW260116P00090000 | 2024-06-25 12:32PM EDT | 90.00 | 10.43 | 0.00 | 0.00 | +0.10 | +0.97% | 13 | 1,928 | 6.25% |
| SNOW260116P00095000 | 2024-06-25 3:24PM EDT | 95.00 | 12.28 | 0.00 | 0.00 | +0.23 | +1.91% | 9 | 339 | 6.25% |
| SNOW260116P00100000 | 2024-06-25 12:49PM EDT | 100.00 | 14.20 | 0.00 | 0.00 | +0.30 | +2.16% | 36 | 1,299 | 3.13% |
| SNOW260116P00105000 | 2024-06-18 3:38PM EDT | 105.00 | 15.59 | 0.00 | 0.00 | 0.00 | - | 3 | 249 | 3.13% |
| SNOW260116P00110000 | 2024-06-24 1:11PM EDT | 110.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 2 | 988 | 1.56% |
| SNOW260116P00115000 | 2024-06-21 3:56PM EDT | 115.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 2 | 404 | 1.56% |
| SNOW260116P00120000 | 2024-06-25 2:07PM EDT | 120.00 | 23.00 | 0.00 | 0.00 | +0.25 | +1.10% | 47 | 4,835 | 0.78% |
| SNOW260116P00125000 | 2024-06-25 3:42PM EDT | 125.00 | 25.65 | 0.00 | 0.00 | +0.32 | +1.26% | 116 | 961 | 0.00% |
| SNOW260116P00130000 | 2024-06-25 10:25AM EDT | 130.00 | 27.90 | 0.00 | 0.00 | +0.63 | +2.31% | 6 | 2,046 | 0.00% |
| SNOW260116P00135000 | 2024-06-20 9:50AM EDT | 135.00 | 30.55 | 0.00 | 0.00 | 0.00 | - | 10 | 456 | 0.00% |
| SNOW260116P00140000 | 2024-06-20 2:36PM EDT | 140.00 | 33.81 | 0.00 | 0.00 | 0.00 | - | 1 | 667 | 0.00% |
| SNOW260116P00145000 | 2024-06-12 11:35AM EDT | 145.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | 1 | 846 | 0.00% |
| SNOW260116P00150000 | 2024-06-24 10:34AM EDT | 150.00 | 39.77 | 0.00 | 0.00 | 0.00 | - | 3 | 2,246 | 0.00% |
| SNOW260116P00155000 | 2024-06-25 1:50PM EDT | 155.00 | 43.48 | 0.00 | 0.00 | -0.12 | -0.28% | 1 | 259 | 0.00% |
| SNOW260116P00160000 | 2024-06-21 10:06AM EDT | 160.00 | 46.89 | 0.00 | 0.00 | 0.00 | - | 2 | 517 | 0.00% |
| SNOW260116P00165000 | 2024-06-17 10:27AM EDT | 165.00 | 49.85 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 0.00% |
| SNOW260116P00170000 | 2024-06-17 12:49PM EDT | 170.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 2 | 167 | 0.00% |
| SNOW260116P00175000 | 2024-04-16 1:50PM EDT | 175.00 | 47.18 | 38.05 | 43.85 | 0.00 | - | 1 | 610 | 0.00% |
| SNOW260116P00180000 | 2024-06-20 12:48PM EDT | 180.00 | 60.45 | 0.00 | 0.00 | 0.00 | - | 5 | 243 | 0.00% |
| SNOW260116P00185000 | 2024-06-20 10:25AM EDT | 185.00 | 65.48 | 0.00 | 0.00 | +0.65 | +1.00% | 2 | 44 | 0.00% |
| SNOW260116P00190000 | 2024-06-25 11:53AM EDT | 190.00 | 70.31 | 0.00 | 0.00 | +0.26 | +0.37% | 2 | 47 | 0.00% |
| SNOW260116P00195000 | 2024-06-10 12:30PM EDT | 195.00 | 71.94 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 0.00% |
| SNOW260116P00200000 | 2024-06-25 3:53PM EDT | 200.00 | 79.60 | 0.00 | 0.00 | -0.40 | -0.50% | 5 | 99 | 0.00% |
| SNOW260116P00210000 | 2024-06-13 12:38PM EDT | 210.00 | 86.75 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 0.00% |
| SNOW260116P00220000 | 2024-06-13 2:46PM EDT | 220.00 | 94.50 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 0.00% |
| SNOW260116P00230000 | 2024-05-21 2:34PM EDT | 230.00 | 78.90 | 100.65 | 108.45 | 0.00 | - | 2 | 26 | 35.25% |
| SNOW260116P00240000 | 2024-06-03 2:08PM EDT | 240.00 | 103.47 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SNOW260116P00250000 | 2024-06-21 10:33AM EDT | 250.00 | 125.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SNOW260116P00260000 | 2024-06-14 11:07AM EDT | 260.00 | 134.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SNOW260116P00270000 | 2024-02-22 4:20PM EDT | 270.00 | 72.90 | 112.85 | 115.15 | 0.00 | - | 3 | 3 | 0.00% |
| SNOW260116P00300000 | 2024-06-04 10:45AM EDT | 300.00 | 161.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SNOW260116P00310000 | 2024-02-13 12:31PM EDT | 310.00 | 98.90 | 147.45 | 155.95 | 0.00 | - | - | 10 | 0.00% |
| SNOW260116P00320000 | 2024-03-05 11:17AM EDT | 320.00 | 151.00 | 161.00 | 171.00 | 0.00 | - | - | 0 | 0.00% |
| SNOW260116P00330000 | 2024-05-29 10:04AM EDT | 330.00 | 181.32 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| SNOW260116P00340000 | 2024-05-24 3:02PM EDT | 340.00 | 183.28 | 207.00 | 217.00 | 0.00 | - | 1 | 0 | 42.96% |
© 2024 Yahoo. Todos los derechos reservados.