Snowflake Inc. (SNOW)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240524C00115000 | 2024-05-10 12:21PM EDT | 115.00 | 41.50 | 44.65 | 48.60 | 0.00 | - | 1 | 5 | 193.41% |
| SNOW240524C00125000 | 2024-04-24 12:49PM EDT | 125.00 | 30.00 | 34.80 | 39.60 | 0.00 | - | 2 | 3 | 106.64% |
| SNOW240524C00130000 | 2024-05-13 1:32PM EDT | 130.00 | 31.76 | 29.95 | 34.80 | 0.00 | - | 2 | 10 | 101.27% |
| SNOW240524C00135000 | 2024-05-13 1:52PM EDT | 135.00 | 29.09 | 25.30 | 28.40 | +2.00 | +7.38% | 2 | 21 | 116.16% |
| SNOW240524C00138000 | 2024-05-13 2:53PM EDT | 138.00 | 23.60 | 25.60 | 26.00 | 0.00 | - | 2 | - | 114.31% |
| SNOW240524C00140000 | 2024-05-17 10:38AM EDT | 140.00 | 23.52 | 22.35 | 23.55 | -3.18 | -11.91% | 201 | 111 | 89.01% |
| SNOW240524C00141000 | 2024-05-13 2:23PM EDT | 141.00 | 21.75 | 22.35 | 24.05 | 0.00 | - | 1 | 1 | 111.04% |
| SNOW240524C00145000 | 2024-05-17 11:21AM EDT | 145.00 | 19.00 | 18.80 | 19.50 | -4.70 | -19.83% | 14 | 95 | 95.34% |
| SNOW240524C00146000 | 2024-05-10 9:30AM EDT | 146.00 | 15.50 | 18.10 | 19.25 | 0.00 | - | 1 | 5 | 100.00% |
| SNOW240524C00147000 | 2024-05-17 3:38PM EDT | 147.00 | 18.64 | 15.40 | 18.65 | +1.49 | +8.69% | 12 | 14 | 85.86% |
| SNOW240524C00148000 | 2024-05-14 10:11AM EDT | 148.00 | 17.40 | 16.50 | 17.30 | 0.00 | - | 2 | 5 | 95.53% |
| SNOW240524C00149000 | 2024-05-16 11:02AM EDT | 149.00 | 19.35 | 14.85 | 17.55 | 0.00 | - | 1 | 16 | 95.83% |
| SNOW240524C00150000 | 2024-05-17 3:47PM EDT | 150.00 | 16.00 | 14.30 | 19.20 | -2.21 | -12.14% | 51 | 308 | 112.62% |
| SNOW240524C00152500 | 2024-05-17 1:52PM EDT | 152.50 | 14.33 | 13.65 | 15.75 | -1.92 | -11.82% | 14 | 113 | 106.98% |
| SNOW240524C00155000 | 2024-05-17 3:36PM EDT | 155.00 | 12.75 | 11.35 | 12.75 | -2.88 | -18.43% | 64 | 434 | 93.36% |
| SNOW240524C00157500 | 2024-05-17 3:12PM EDT | 157.50 | 11.78 | 10.50 | 11.35 | -1.37 | -10.42% | 77 | 411 | 97.22% |
| SNOW240524C00160000 | 2024-05-17 3:59PM EDT | 160.00 | 9.90 | 9.80 | 10.00 | -2.60 | -20.80% | 562 | 790 | 100.62% |
| SNOW240524C00162500 | 2024-05-17 3:59PM EDT | 162.50 | 8.65 | 8.70 | 8.85 | -2.75 | -24.12% | 633 | 826 | 101.54% |
| SNOW240524C00165000 | 2024-05-17 3:55PM EDT | 165.00 | 7.72 | 7.55 | 7.75 | -2.08 | -21.22% | 799 | 1,379 | 101.25% |
| SNOW240524C00167500 | 2024-05-17 3:58PM EDT | 167.50 | 6.70 | 6.60 | 6.80 | -2.10 | -23.86% | 208 | 700 | 101.73% |
| SNOW240524C00170000 | 2024-05-17 3:59PM EDT | 170.00 | 5.80 | 5.75 | 5.95 | -1.86 | -24.28% | 1,558 | 3,702 | 102.22% |
| SNOW240524C00172500 | 2024-05-17 3:57PM EDT | 172.50 | 5.10 | 4.95 | 5.20 | -1.87 | -26.83% | 199 | 358 | 102.52% |
| SNOW240524C00175000 | 2024-05-17 3:56PM EDT | 175.00 | 4.35 | 4.25 | 4.45 | -1.64 | -27.38% | 547 | 1,655 | 102.34% |
| SNOW240524C00177500 | 2024-05-17 3:50PM EDT | 177.50 | 3.77 | 3.70 | 3.90 | -1.53 | -28.87% | 130 | 197 | 103.37% |
| SNOW240524C00180000 | 2024-05-17 3:58PM EDT | 180.00 | 3.25 | 3.20 | 3.30 | -1.19 | -26.80% | 1,665 | 1,975 | 103.44% |
| SNOW240524C00182500 | 2024-05-17 3:55PM EDT | 182.50 | 2.83 | 2.60 | 3.10 | -1.12 | -28.35% | 96 | 4,311 | 104.74% |
| SNOW240524C00185000 | 2024-05-17 3:57PM EDT | 185.00 | 2.38 | 2.20 | 2.54 | -1.02 | -30.00% | 358 | 2,729 | 103.93% |
| SNOW240524C00190000 | 2024-05-17 3:59PM EDT | 190.00 | 1.80 | 1.27 | 2.02 | -0.70 | -28.00% | 888 | 1,560 | 103.20% |
| SNOW240524C00195000 | 2024-05-17 3:59PM EDT | 195.00 | 1.26 | 1.21 | 1.31 | -0.65 | -34.03% | 2,275 | 914 | 105.86% |
| SNOW240524C00200000 | 2024-05-17 3:59PM EDT | 200.00 | 0.95 | 0.90 | 0.95 | -0.38 | -28.57% | 4,462 | 1,633 | 107.23% |
| SNOW240524C00205000 | 2024-05-17 3:32PM EDT | 205.00 | 0.73 | 0.64 | 0.76 | -0.21 | -22.34% | 237 | 329 | 109.28% |
| SNOW240524C00210000 | 2024-05-17 3:58PM EDT | 210.00 | 0.60 | 0.45 | 0.50 | -0.14 | -18.92% | 487 | 720 | 108.89% |
| SNOW240524C00215000 | 2024-05-17 3:42PM EDT | 215.00 | 0.36 | 0.31 | 0.45 | -0.16 | -30.77% | 417 | 94 | 111.91% |
| SNOW240524C00220000 | 2024-05-17 3:24PM EDT | 220.00 | 0.26 | 0.21 | 0.40 | -0.08 | -23.53% | 105 | 177 | 114.75% |
| SNOW240524C00225000 | 2024-05-17 3:29PM EDT | 225.00 | 0.31 | 0.10 | 0.20 | +0.06 | +24.00% | 60 | 69 | 109.18% |
| SNOW240524C00230000 | 2024-05-17 3:59PM EDT | 230.00 | 0.14 | 0.12 | 0.16 | -0.10 | -41.67% | 12 | 1,533 | 114.26% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240524P00080000 | 2024-05-17 1:45PM EDT | 80.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 253 | 4 | 168.75% |
| SNOW240524P00085000 | 2024-05-17 3:59PM EDT | 85.00 | 0.02 | 0.00 | 0.02 | -0.05 | -71.43% | 1 | 10 | 156.25% |
| SNOW240524P00090000 | 2024-05-06 11:51AM EDT | 90.00 | 0.20 | 0.00 | 0.22 | 0.00 | - | 1 | 10 | 183.98% |
| SNOW240524P00095000 | 2024-05-13 9:30AM EDT | 95.00 | 0.42 | 0.00 | 0.22 | 0.00 | - | 9 | 64 | 168.36% |
| SNOW240524P00100000 | 2024-05-17 2:57PM EDT | 100.00 | 0.12 | 0.00 | 0.23 | +0.09 | +300.00% | 3 | 113 | 154.69% |
| SNOW240524P00105000 | 2024-05-09 10:29AM EDT | 105.00 | 0.23 | 0.00 | 0.10 | 0.00 | - | 1 | 104 | 126.56% |
| SNOW240524P00109000 | 2024-05-13 11:41AM EDT | 109.00 | 0.11 | 0.03 | 3.00 | 0.00 | - | 30 | 30 | 209.28% |
| SNOW240524P00110000 | 2024-05-17 1:36PM EDT | 110.00 | 0.05 | 0.00 | 0.14 | -0.05 | -50.00% | 91 | 552 | 118.75% |
| SNOW240524P00115000 | 2024-05-17 11:16AM EDT | 115.00 | 0.05 | 0.03 | 0.28 | -0.13 | -72.22% | 1 | 100 | 118.95% |
| SNOW240524P00120000 | 2024-05-17 12:15PM EDT | 120.00 | 0.10 | 0.05 | 0.13 | -0.03 | -23.08% | 14 | 79 | 97.85% |
| SNOW240524P00125000 | 2024-05-17 3:30PM EDT | 125.00 | 0.19 | 0.15 | 0.20 | -0.04 | -17.39% | 137 | 493 | 95.12% |
| SNOW240524P00129000 | 2024-05-16 11:39AM EDT | 129.00 | 0.42 | 0.22 | 0.47 | -0.08 | -16.00% | 4 | 6 | 96.00% |
| SNOW240524P00130000 | 2024-05-17 3:58PM EDT | 130.00 | 0.35 | 0.33 | 0.40 | -0.05 | -12.50% | 479 | 645 | 94.34% |
| SNOW240524P00131000 | 2024-05-16 12:27PM EDT | 131.00 | 0.51 | 0.37 | 0.69 | -0.10 | -16.39% | 3 | 16 | 99.02% |
| SNOW240524P00132000 | 2024-05-16 3:31PM EDT | 132.00 | 0.50 | 0.25 | 0.68 | 0.00 | - | 6 | 93 | 93.46% |
| SNOW240524P00133000 | 2024-05-16 3:37PM EDT | 133.00 | 0.41 | 0.54 | 0.67 | -0.14 | -25.45% | 4 | 23 | 96.14% |
| SNOW240524P00134000 | 2024-05-17 10:46AM EDT | 134.00 | 0.72 | 0.68 | 0.90 | +0.07 | +10.77% | 14 | 45 | 99.41% |
| SNOW240524P00135000 | 2024-05-17 3:58PM EDT | 135.00 | 0.65 | 0.65 | 0.77 | -0.05 | -7.14% | 731 | 2,826 | 93.85% |
| SNOW240524P00136000 | 2024-05-17 9:46AM EDT | 136.00 | 0.95 | 0.86 | 0.92 | +0.03 | +3.26% | 2 | 7 | 96.34% |
| SNOW240524P00137000 | 2024-05-16 3:12PM EDT | 137.00 | 0.83 | 0.80 | 0.92 | -0.27 | -24.55% | 16 | 247 | 92.38% |
| SNOW240524P00138000 | 2024-05-17 10:42AM EDT | 138.00 | 1.20 | 1.07 | 1.13 | +0.19 | +18.81% | 66 | 31 | 95.65% |
| SNOW240524P00139000 | 2024-05-16 3:15PM EDT | 139.00 | 1.10 | 1.08 | 1.40 | -0.35 | -24.14% | 11 | 7 | 95.80% |
| SNOW240524P00140000 | 2024-05-17 3:59PM EDT | 140.00 | 1.31 | 0.97 | 1.33 | +0.08 | +6.50% | 506 | 574 | 90.43% |
| SNOW240524P00141000 | 2024-05-17 10:16AM EDT | 141.00 | 1.57 | 1.53 | 1.60 | +0.06 | +3.97% | 13 | 39 | 96.24% |
| SNOW240524P00142000 | 2024-05-17 10:52AM EDT | 142.00 | 1.82 | 1.72 | 1.79 | +0.15 | +8.98% | 3 | 18 | 96.56% |
| SNOW240524P00143000 | 2024-05-17 3:58PM EDT | 143.00 | 1.63 | 1.72 | 2.00 | -0.04 | -2.40% | 76 | 161 | 95.02% |
| SNOW240524P00144000 | 2024-05-17 3:54PM EDT | 144.00 | 1.85 | 1.68 | 2.17 | -0.13 | -6.57% | 62 | 112 | 92.65% |
| SNOW240524P00145000 | 2024-05-17 3:58PM EDT | 145.00 | 2.32 | 2.01 | 2.31 | +0.23 | +11.00% | 466 | 596 | 93.16% |
| SNOW240524P00146000 | 2024-05-17 2:56PM EDT | 146.00 | 2.39 | 2.12 | 2.63 | -0.04 | -1.65% | 51 | 110 | 93.02% |
| SNOW240524P00147000 | 2024-05-17 3:07PM EDT | 147.00 | 2.71 | 2.40 | 2.95 | -0.05 | -1.81% | 40 | 57 | 93.97% |
| SNOW240524P00148000 | 2024-05-17 3:59PM EDT | 148.00 | 2.98 | 2.94 | 3.15 | +0.23 | +8.36% | 76 | 154 | 95.61% |
| SNOW240524P00149000 | 2024-05-17 3:43PM EDT | 149.00 | 3.15 | 3.25 | 3.75 | +0.25 | +8.62% | 53 | 120 | 98.10% |
| SNOW240524P00150000 | 2024-05-17 3:58PM EDT | 150.00 | 3.60 | 3.55 | 3.90 | +0.40 | +12.50% | 385 | 1,260 | 97.05% |
| SNOW240524P00152500 | 2024-05-17 3:54PM EDT | 152.50 | 4.45 | 3.75 | 5.00 | +0.40 | +9.88% | 117 | 193 | 94.78% |
| SNOW240524P00155000 | 2024-05-17 3:58PM EDT | 155.00 | 5.45 | 5.15 | 5.60 | +0.55 | +11.22% | 203 | 600 | 95.61% |
| SNOW240524P00157500 | 2024-05-17 3:59PM EDT | 157.50 | 6.60 | 6.35 | 6.70 | +0.84 | +14.58% | 67 | 320 | 96.75% |
| SNOW240524P00160000 | 2024-05-17 3:59PM EDT | 160.00 | 7.80 | 7.70 | 7.90 | +0.92 | +13.37% | 423 | 1,434 | 97.90% |
| SNOW240524P00162500 | 2024-05-17 3:57PM EDT | 162.50 | 9.08 | 9.05 | 9.30 | +1.12 | +14.07% | 382 | 604 | 98.86% |
| SNOW240524P00165000 | 2024-05-17 3:48PM EDT | 165.00 | 10.27 | 10.45 | 10.70 | +0.97 | +10.43% | 166 | 587 | 98.85% |
| SNOW240524P00167500 | 2024-05-17 3:29PM EDT | 167.50 | 11.54 | 12.00 | 12.25 | +0.94 | +8.87% | 42 | 55 | 99.29% |
| SNOW240524P00170000 | 2024-05-17 3:44PM EDT | 170.00 | 13.40 | 13.60 | 14.85 | +1.08 | +8.77% | 88 | 101 | 104.96% |
| SNOW240524P00172500 | 2024-05-17 3:35PM EDT | 172.50 | 14.70 | 15.25 | 17.95 | -0.30 | -2.00% | 30 | 104 | 113.06% |
| SNOW240524P00175000 | 2024-05-17 10:52AM EDT | 175.00 | 17.00 | 17.10 | 19.75 | +1.31 | +8.35% | 5 | 57 | 113.90% |
| SNOW240524P00177500 | 2024-05-14 11:56AM EDT | 177.50 | 20.50 | 18.95 | 19.80 | 0.00 | - | 5 | 6 | 102.52% |
| SNOW240524P00180000 | 2024-05-17 3:41PM EDT | 180.00 | 20.31 | 20.90 | 22.00 | +1.04 | +5.40% | 3 | 21 | 104.30% |
| SNOW240524P00185000 | 2024-05-17 2:10PM EDT | 185.00 | 25.40 | 25.05 | 25.60 | +1.97 | +8.41% | 5 | 14 | 100.93% |
| SNOW240524P00190000 | 2024-05-17 2:10PM EDT | 190.00 | 29.74 | 28.30 | 30.50 | -4.26 | -12.53% | 15 | 9 | 95.36% |
| SNOW240524P00195000 | 2024-05-06 3:02PM EDT | 195.00 | 33.71 | 33.85 | 35.20 | 0.00 | - | 4 | 3 | 108.69% |
| SNOW240524P00200000 | 2024-05-16 3:55PM EDT | 200.00 | 38.00 | 38.00 | 39.40 | +2.75 | +7.80% | 1 | 18 | 95.80% |
| SNOW240524P00220000 | 2024-04-10 3:15PM EDT | 220.00 | 67.60 | 61.00 | 65.10 | 0.00 | - | - | 0 | 223.54% |
© 2024 Yahoo. Todos los derechos reservados.