Snowflake Inc. (SNOW)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:10AM EDT. Mercado abierto.
Opciones de comprapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240426C00105000 | 2024-03-25 11:25AM EDT | 105.00 | 53.03 | 46.80 | 50.45 | 0.00 | - | 3 | 3 | 432.13% |
| SNOW240426C00120000 | 2024-04-24 2:39PM EDT | 120.00 | 34.00 | 29.20 | 33.05 | 0.00 | - | 1 | 6 | 133.59% |
| SNOW240426C00130000 | 2024-04-24 3:58PM EDT | 130.00 | 24.76 | 20.05 | 23.05 | 0.00 | - | 1 | 14 | 139.55% |
| SNOW240426C00132000 | 2024-04-22 2:17PM EDT | 132.00 | 15.80 | 18.40 | 19.70 | 0.00 | - | 4 | 4 | 137.60% |
| SNOW240426C00135000 | 2024-04-23 2:23PM EDT | 135.00 | 17.00 | 14.55 | 17.90 | 0.00 | - | 1 | 42 | 86.52% |
| SNOW240426C00136000 | 2024-04-22 2:56PM EDT | 136.00 | 12.10 | 13.90 | 15.65 | 0.00 | - | 12 | 7 | 111.52% |
| SNOW240426C00137000 | 2024-04-17 12:11PM EDT | 137.00 | 14.35 | 13.00 | 15.60 | 0.00 | - | - | 22 | 83.89% |
| SNOW240426C00138000 | 2024-04-19 3:49PM EDT | 138.00 | 8.15 | 12.60 | 13.95 | 0.00 | - | 1 | 4 | 76.95% |
| SNOW240426C00140000 | 2024-04-25 9:41AM EDT | 140.00 | 11.11 | 10.85 | 11.65 | -4.06 | -26.76% | 7 | 115 | 65.04% |
| SNOW240426C00141000 | 2024-04-24 2:18PM EDT | 141.00 | 13.02 | 9.95 | 10.55 | 0.00 | - | 4 | 6 | 60.16% |
| SNOW240426C00142000 | 2024-04-25 9:56AM EDT | 142.00 | 8.85 | 8.85 | 9.15 | +3.60 | +68.57% | 5 | 31 | 46.29% |
| SNOW240426C00143000 | 2024-04-25 10:00AM EDT | 143.00 | 7.70 | 7.90 | 8.25 | -3.35 | -30.32% | 1 | 16 | 50.39% |
| SNOW240426C00144000 | 2024-04-22 10:58AM EDT | 144.00 | 3.90 | 7.30 | 7.70 | 0.00 | - | 10 | 43 | 58.01% |
| SNOW240426C00145000 | 2024-04-24 3:59PM EDT | 145.00 | 5.70 | 6.25 | 6.75 | -4.60 | -44.66% | 2 | 140 | 52.15% |
| SNOW240426C00146000 | 2024-04-25 10:41AM EDT | 146.00 | 5.57 | 4.85 | 5.65 | -2.38 | -29.94% | 4 | 135 | 51.47% |
| SNOW240426C00147000 | 2024-04-25 10:44AM EDT | 147.00 | 4.95 | 4.40 | 5.60 | -3.07 | -38.28% | 9 | 379 | 55.32% |
| SNOW240426C00148000 | 2024-04-25 10:51AM EDT | 148.00 | 4.45 | 4.10 | 4.80 | -2.84 | -38.96% | 158 | 375 | 59.52% |
| SNOW240426C00149000 | 2024-04-25 10:21AM EDT | 149.00 | 3.65 | 3.40 | 3.55 | -3.12 | -46.09% | 100 | 194 | 51.61% |
| SNOW240426C00150000 | 2024-04-25 10:43AM EDT | 150.00 | 3.03 | 2.74 | 3.10 | -2.97 | -49.50% | 114 | 1,083 | 52.64% |
| SNOW240426C00152500 | 2024-04-25 10:53AM EDT | 152.50 | 1.84 | 1.77 | 1.88 | -2.46 | -57.21% | 1,193 | 3,281 | 55.13% |
| SNOW240426C00155000 | 2024-04-25 10:54AM EDT | 155.00 | 1.05 | 0.97 | 1.10 | -1.85 | -63.79% | 1,520 | 2,893 | 55.91% |
| SNOW240426C00157500 | 2024-04-25 10:52AM EDT | 157.50 | 0.55 | 0.47 | 0.52 | -1.19 | -68.39% | 718 | 2,088 | 54.79% |
| SNOW240426C00160000 | 2024-04-25 10:54AM EDT | 160.00 | 0.23 | 0.21 | 0.25 | -0.79 | -78.22% | 770 | 7,400 | 55.18% |
| SNOW240426C00162500 | 2024-04-25 10:34AM EDT | 162.50 | 0.13 | 0.07 | 0.11 | -0.40 | -75.47% | 47 | 1,970 | 54.69% |
| SNOW240426C00165000 | 2024-04-25 10:45AM EDT | 165.00 | 0.09 | 0.04 | 0.09 | -0.18 | -81.82% | 295 | 2,286 | 60.55% |
| SNOW240426C00167500 | 2024-04-25 10:19AM EDT | 167.50 | 0.03 | 0.02 | 0.05 | -0.12 | -80.00% | 131 | 941 | 62.89% |
| SNOW240426C00170000 | 2024-04-25 10:17AM EDT | 170.00 | 0.01 | 0.01 | 0.05 | -0.06 | -85.71% | 54 | 1,224 | 69.53% |
| SNOW240426C00172500 | 2024-04-24 3:59PM EDT | 172.50 | 0.05 | 0.00 | 0.12 | 0.00 | - | 52 | 118 | 83.98% |
| SNOW240426C00175000 | 2024-04-25 10:42AM EDT | 175.00 | 0.03 | 0.00 | 0.03 | +0.01 | - | 2 | 979 | 77.34% |
| SNOW240426C00177500 | 2024-04-24 2:00PM EDT | 177.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 112 | 111 | 86.72% |
| SNOW240426C00180000 | 2024-04-25 10:22AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,083 | 81.25% |
| SNOW240426C00182500 | 2024-04-18 11:28AM EDT | 182.50 | 0.06 | 0.00 | 1.48 | 0.00 | - | - | 1 | 177.83% |
| SNOW240426C00185000 | 2024-04-24 3:55PM EDT | 185.00 | 0.02 | 0.00 | 0.70 | 0.00 | - | 151 | 415 | 159.77% |
| SNOW240426C00190000 | 2024-04-24 1:37PM EDT | 190.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 217 | 109.38% |
| SNOW240426C00195000 | 2024-04-24 2:13PM EDT | 195.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 313 | 1,610 | 112.50% |
| SNOW240426C00200000 | 2024-04-23 2:24PM EDT | 200.00 | 0.02 | 0.00 | 0.77 | 0.00 | - | 17 | 255 | 210.35% |
| SNOW240426C00205000 | 2024-04-17 1:34PM EDT | 205.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 66 | 142.19% |
| SNOW240426C00210000 | 2024-04-15 3:56PM EDT | 210.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 17 | 142 | 201.17% |
| SNOW240426C00215000 | 2024-04-15 12:59PM EDT | 215.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 3 | 96 | 199.61% |
| SNOW240426C00220000 | 2024-04-12 11:23AM EDT | 220.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 31 | 219 | 182.81% |
| SNOW240426C00225000 | 2024-04-12 1:43PM EDT | 225.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 4 | 17 | 229.69% |
| SNOW240426C00230000 | 2024-04-04 2:47PM EDT | 230.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 17 | 209.38% |
| SNOW240426C00235000 | 2024-03-28 1:15PM EDT | 235.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 2 | 8 | 339.84% |
| SNOW240426C00240000 | 2024-03-20 10:19AM EDT | 240.00 | 0.22 | 0.00 | 0.15 | 0.00 | - | - | 3 | 251.56% |
| SNOW240426C00245000 | 2024-03-27 12:54PM EDT | 245.00 | 0.09 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 364.45% |
| SNOW240426C00250000 | 2024-04-03 1:02PM EDT | 250.00 | 0.82 | 0.00 | 1.50 | 0.00 | - | 2 | 7 | 376.17% |
Opciones de ventapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240426P00080000 | 2024-04-15 12:04PM EDT | 80.00 | 0.65 | 0.00 | 0.01 | 0.00 | - | - | 1 | 275.00% |
| SNOW240426P00100000 | 2024-03-25 3:04PM EDT | 100.00 | 0.06 | 0.00 | 1.50 | 0.00 | - | 6 | 7 | 350.20% |
| SNOW240426P00110000 | 2024-04-22 9:30AM EDT | 110.00 | 0.02 | 0.00 | 1.75 | 0.00 | - | 1 | 44 | 291.99% |
| SNOW240426P00115000 | 2024-04-22 2:18PM EDT | 115.00 | 0.02 | 0.00 | 1.50 | 0.00 | - | 52 | 82 | 249.61% |
| SNOW240426P00120000 | 2024-04-24 1:19PM EDT | 120.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 42 | 202 | 218.16% |
| SNOW240426P00122000 | 2024-04-22 1:57PM EDT | 122.00 | 0.02 | 0.00 | 1.48 | 0.00 | - | 1 | 4 | 205.08% |
| SNOW240426P00123000 | 2024-04-22 10:22AM EDT | 123.00 | 0.02 | 0.00 | 1.36 | 0.00 | - | 2 | 3 | 194.82% |
| SNOW240426P00124000 | 2024-04-22 10:28AM EDT | 124.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 15 | 30 | 121.09% |
| SNOW240426P00125000 | 2024-04-24 3:45PM EDT | 125.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 233 | 673 | 98.44% |
| SNOW240426P00127000 | 2024-04-24 9:45AM EDT | 127.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 81 | 105.47% |
| SNOW240426P00128000 | 2024-04-24 10:28AM EDT | 128.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 147 | 101.56% |
| SNOW240426P00129000 | 2024-04-25 10:18AM EDT | 129.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 37 | 101 | 89.06% |
| SNOW240426P00130000 | 2024-04-25 9:43AM EDT | 130.00 | 0.04 | 0.02 | 0.05 | +0.02 | +100.00% | 1 | 1,242 | 89.06% |
| SNOW240426P00131000 | 2024-04-22 3:52PM EDT | 131.00 | 0.07 | 0.01 | 0.12 | 0.00 | - | 176 | 194 | 92.58% |
| SNOW240426P00132000 | 2024-04-22 3:57PM EDT | 132.00 | 0.09 | 0.01 | 0.12 | 0.00 | - | 100 | 142 | 88.28% |
| SNOW240426P00133000 | 2024-04-24 2:50PM EDT | 133.00 | 0.03 | 0.03 | 0.11 | 0.00 | - | 5 | 365 | 84.77% |
| SNOW240426P00134000 | 2024-04-24 2:50PM EDT | 134.00 | 0.03 | 0.03 | 0.13 | 0.00 | - | 14 | 218 | 82.42% |
| SNOW240426P00135000 | 2024-04-25 10:54AM EDT | 135.00 | 0.05 | 0.04 | 0.06 | +0.01 | +20.00% | 68 | 937 | 72.66% |
| SNOW240426P00136000 | 2024-04-24 3:43PM EDT | 136.00 | 0.02 | 0.03 | 0.10 | 0.00 | - | 1 | 67 | 71.09% |
| SNOW240426P00137000 | 2024-04-24 3:49PM EDT | 137.00 | 0.05 | 0.03 | 0.13 | 0.00 | - | 16 | 77 | 69.34% |
| SNOW240426P00138000 | 2024-04-25 10:04AM EDT | 138.00 | 0.15 | 0.06 | 0.16 | +0.10 | +200.00% | 35 | 166 | 68.75% |
| SNOW240426P00139000 | 2024-04-24 1:37PM EDT | 139.00 | 0.09 | 0.10 | 0.18 | 0.00 | - | 40 | 483 | 67.19% |
| SNOW240426P00140000 | 2024-04-25 10:45AM EDT | 140.00 | 0.15 | 0.13 | 0.18 | +0.08 | +114.29% | 145 | 1,602 | 63.87% |
| SNOW240426P00141000 | 2024-04-25 10:44AM EDT | 141.00 | 0.17 | 0.17 | 0.22 | +0.05 | +41.67% | 60 | 448 | 62.11% |
| SNOW240426P00142000 | 2024-04-25 10:40AM EDT | 142.00 | 0.29 | 0.26 | 0.31 | +0.16 | +123.08% | 112 | 453 | 62.60% |
| SNOW240426P00143000 | 2024-04-25 10:47AM EDT | 143.00 | 0.40 | 0.35 | 0.40 | +0.18 | +81.82% | 448 | 354 | 61.72% |
| SNOW240426P00144000 | 2024-04-25 10:38AM EDT | 144.00 | 0.50 | 0.51 | 0.57 | +0.29 | +138.10% | 9 | 299 | 62.89% |
| SNOW240426P00145000 | 2024-04-25 10:51AM EDT | 145.00 | 0.59 | 0.56 | 0.69 | +0.32 | +118.52% | 355 | 1,064 | 59.81% |
| SNOW240426P00146000 | 2024-04-25 10:44AM EDT | 146.00 | 0.85 | 0.87 | 0.99 | +0.47 | +123.68% | 14 | 718 | 62.89% |
| SNOW240426P00147000 | 2024-04-25 10:36AM EDT | 147.00 | 1.17 | 1.17 | 1.24 | +0.54 | +85.71% | 132 | 226 | 63.23% |
| SNOW240426P00148000 | 2024-04-25 10:29AM EDT | 148.00 | 1.41 | 1.41 | 1.54 | +0.58 | +69.88% | 259 | 310 | 62.16% |
| SNOW240426P00149000 | 2024-04-25 10:55AM EDT | 149.00 | 1.90 | 1.71 | 2.00 | +1.08 | +131.71% | 198 | 257 | 62.55% |
| SNOW240426P00150000 | 2024-04-25 10:53AM EDT | 150.00 | 2.38 | 2.26 | 2.35 | +1.38 | +138.00% | 708 | 1,163 | 63.28% |
| SNOW240426P00152500 | 2024-04-25 10:47AM EDT | 152.50 | 3.40 | 3.60 | 3.80 | +1.65 | +94.29% | 486 | 791 | 65.48% |
| SNOW240426P00155000 | 2024-04-25 10:47AM EDT | 155.00 | 5.00 | 5.25 | 5.45 | +2.00 | +66.67% | 206 | 695 | 66.16% |
| SNOW240426P00157500 | 2024-04-25 9:49AM EDT | 157.50 | 7.52 | 6.95 | 7.95 | +2.57 | +51.92% | 1 | 195 | 72.27% |
| SNOW240426P00160000 | 2024-04-25 10:01AM EDT | 160.00 | 10.40 | 9.30 | 10.45 | +4.10 | +65.08% | 1 | 372 | 84.77% |
| SNOW240426P00162500 | 2024-04-25 9:59AM EDT | 162.50 | 11.88 | 11.65 | 12.35 | +3.51 | +41.94% | 1 | 13 | 84.08% |
| SNOW240426P00165000 | 2024-04-25 10:01AM EDT | 165.00 | 15.20 | 14.05 | 14.60 | +3.67 | +31.83% | 1 | 399 | 87.30% |
| SNOW240426P00167500 | 2024-04-22 11:06AM EDT | 167.50 | 22.63 | 16.45 | 17.25 | 0.00 | - | 2 | 0 | 99.61% |
| SNOW240426P00170000 | 2024-04-24 3:57PM EDT | 170.00 | 19.07 | 17.70 | 19.70 | +4.00 | +26.54% | 3 | 12 | 128.22% |
| SNOW240426P00172500 | 2024-04-23 10:22AM EDT | 172.50 | 21.60 | 20.20 | 23.15 | 0.00 | - | 1 | 0 | 107.52% |
| SNOW240426P00175000 | 2024-04-19 1:59PM EDT | 175.00 | 28.91 | 23.85 | 24.65 | 0.00 | - | 12 | 0 | 122.85% |
| SNOW240426P00180000 | 2024-04-17 2:01PM EDT | 180.00 | 26.95 | 27.35 | 30.75 | 0.00 | - | 31 | 0 | 119.53% |
| SNOW240426P00185000 | 2024-04-10 3:11PM EDT | 185.00 | 34.20 | 32.00 | 35.95 | 0.00 | - | 99 | 0 | 119.53% |
| SNOW240426P00190000 | 2024-04-22 10:10AM EDT | 190.00 | 43.69 | 36.95 | 41.00 | 0.00 | - | 10 | 0 | 132.81% |
| SNOW240426P00195000 | 2024-04-01 12:09PM EDT | 195.00 | 34.88 | 42.15 | 46.10 | 0.00 | - | 1 | 0 | 175.00% |
| SNOW240426P00200000 | 2024-03-21 9:34AM EDT | 200.00 | 34.49 | 52.75 | 56.90 | 0.00 | - | 1 | 0 | 435.74% |
| SNOW240426P00205000 | 2024-03-15 10:12AM EDT | 205.00 | 45.18 | 44.70 | 49.10 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240426P00210000 | 2024-03-08 1:03PM EDT | 210.00 | 47.40 | 54.35 | 57.95 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240426P00220000 | 2024-03-12 1:08PM EDT | 220.00 | 60.00 | 59.10 | 62.75 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.