Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.331,09 +185,45 (+0,30%)
Snowflake Inc. (SNOW)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240621C00075000 | 2024-03-04 10:52AM EDT | 75.00 | 107.45 | 78.20 | 80.50 | 0.00 | - | 6 | 20 | 446.66% |
| SNOW240621C00080000 | 2024-04-17 12:07PM EDT | 80.00 | 71.20 | 81.40 | 83.15 | 0.00 | - | 6 | 4 | 517.85% |
| SNOW240621C00085000 | 2024-02-07 4:48PM EDT | 85.00 | 134.77 | 77.60 | 80.90 | 0.00 | - | 2 | 33 | 505.79% |
| SNOW240621C00090000 | 2024-05-23 10:50AM EDT | 90.00 | 67.50 | 44.10 | 49.00 | 0.00 | - | 1 | 38 | 96.29% |
| SNOW240621C00095000 | 2024-03-27 3:54PM EDT | 95.00 | 66.50 | 63.50 | 65.45 | 0.00 | - | 2 | 80 | 384.23% |
| SNOW240621C00100000 | 2024-05-31 2:15PM EDT | 100.00 | 35.14 | 34.15 | 39.05 | -6.06 | -14.71% | 6 | 188 | 76.95% |
| SNOW240621C00105000 | 2024-05-23 10:49AM EDT | 105.00 | 53.50 | 29.20 | 34.10 | 0.00 | - | 1 | 59 | 68.36% |
| SNOW240621C00110000 | 2024-05-28 10:50AM EDT | 110.00 | 44.74 | 24.30 | 29.20 | 0.00 | - | 10 | 68 | 60.89% |
| SNOW240621C00115000 | 2024-04-11 12:55PM EDT | 115.00 | 45.46 | 42.85 | 44.50 | 0.00 | - | 1 | 59 | 271.41% |
| SNOW240621C00120000 | 2024-05-31 2:36PM EDT | 120.00 | 16.01 | 17.00 | 17.65 | -6.34 | -28.37% | 38 | 4,557 | 54.39% |
| SNOW240621C00125000 | 2024-05-31 9:38AM EDT | 125.00 | 12.17 | 12.80 | 13.55 | -5.33 | -30.46% | 14 | 94 | 51.95% |
| SNOW240621C00130000 | 2024-05-31 3:59PM EDT | 130.00 | 9.15 | 9.30 | 10.10 | -4.04 | -30.63% | 173 | 365 | 51.48% |
| SNOW240621C00135000 | 2024-05-31 3:59PM EDT | 135.00 | 6.30 | 6.20 | 6.45 | -3.25 | -34.03% | 773 | 157 | 45.04% |
| SNOW240621C00140000 | 2024-05-31 3:59PM EDT | 140.00 | 3.90 | 3.70 | 5.00 | -2.81 | -41.88% | 2,053 | 659 | 51.03% |
| SNOW240621C00145000 | 2024-05-31 3:58PM EDT | 145.00 | 2.36 | 0.00 | 2.71 | -2.07 | -46.73% | 1,307 | 529 | 45.65% |
| SNOW240621C00150000 | 2024-05-31 3:59PM EDT | 150.00 | 1.37 | 1.30 | 1.81 | -1.41 | -50.72% | 2,601 | 2,366 | 47.66% |
| SNOW240621C00152500 | 2024-05-31 3:59PM EDT | 152.50 | 1.00 | 0.80 | 1.36 | -1.20 | -54.55% | 227 | 766 | 47.22% |
| SNOW240621C00155000 | 2024-05-31 3:52PM EDT | 155.00 | 0.79 | 0.78 | 1.10 | -0.78 | -49.68% | 1,289 | 1,402 | 48.10% |
| SNOW240621C00157500 | 2024-05-31 1:31PM EDT | 157.50 | 0.63 | 0.60 | 0.87 | -0.55 | -46.61% | 35 | 340 | 48.63% |
| SNOW240621C00160000 | 2024-05-31 3:59PM EDT | 160.00 | 0.51 | 0.47 | 0.58 | -0.52 | -50.49% | 490 | 7,242 | 47.17% |
| SNOW240621C00162500 | 2024-05-31 2:45PM EDT | 162.50 | 0.37 | 0.14 | 0.62 | -0.39 | -51.32% | 42 | 598 | 51.32% |
| SNOW240621C00165000 | 2024-05-31 3:55PM EDT | 165.00 | 0.31 | 0.30 | 0.37 | -0.30 | -49.18% | 1,163 | 6,053 | 48.78% |
| SNOW240621C00167500 | 2024-05-31 3:42PM EDT | 167.50 | 0.26 | 0.20 | 0.32 | -0.23 | -46.94% | 40 | 687 | 50.29% |
| SNOW240621C00170000 | 2024-05-31 3:58PM EDT | 170.00 | 0.21 | 0.20 | 0.25 | -0.17 | -44.74% | 284 | 2,733 | 50.78% |
| SNOW240621C00172500 | 2024-05-30 12:29PM EDT | 172.50 | 0.39 | 0.15 | 0.22 | 0.00 | - | 13 | 83 | 50.78% |
| SNOW240621C00175000 | 2024-05-31 3:19PM EDT | 175.00 | 0.17 | 0.15 | 0.20 | -0.09 | -34.62% | 82 | 1,974 | 52.83% |
| SNOW240621C00177500 | 2024-05-31 2:48PM EDT | 177.50 | 0.15 | 0.12 | 0.19 | -0.09 | -37.50% | 26 | 452 | 54.20% |
| SNOW240621C00180000 | 2024-05-31 3:53PM EDT | 180.00 | 0.14 | 0.10 | 0.15 | -0.05 | -26.32% | 85 | 5,860 | 54.79% |
| SNOW240621C00182500 | 2024-05-31 10:26AM EDT | 182.50 | 0.13 | 0.05 | 0.16 | -0.17 | -56.67% | 2 | 423 | 55.66% |
| SNOW240621C00185000 | 2024-05-31 3:47PM EDT | 185.00 | 0.10 | 0.08 | 0.60 | -0.03 | -23.08% | 546 | 9,250 | 69.43% |
| SNOW240621C00187500 | 2024-05-31 11:10AM EDT | 187.50 | 0.07 | 0.07 | 4.35 | -0.07 | -50.00% | 2 | 48 | 108.84% |
| SNOW240621C00190000 | 2024-05-31 3:09PM EDT | 190.00 | 0.08 | 0.05 | 0.11 | -0.02 | -20.00% | 95 | 4,666 | 59.96% |
| SNOW240621C00195000 | 2024-05-31 3:19PM EDT | 195.00 | 0.05 | 0.05 | 0.45 | -0.03 | -37.50% | 9 | 2,074 | 74.95% |
| SNOW240621C00200000 | 2024-05-31 3:59PM EDT | 200.00 | 0.03 | 0.03 | 0.06 | -0.05 | -62.50% | 274 | 8,600 | 63.28% |
| SNOW240621C00205000 | 2024-05-29 2:42PM EDT | 205.00 | 0.05 | 0.02 | 0.26 | -0.01 | -16.67% | 11 | 247 | 76.76% |
| SNOW240621C00210000 | 2024-05-31 3:46PM EDT | 210.00 | 0.04 | 0.03 | 0.25 | 0.00 | - | 204 | 7,067 | 80.47% |
| SNOW240621C00220000 | 2024-05-31 1:36PM EDT | 220.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 28 | 4,038 | 70.31% |
| SNOW240621C00230000 | 2024-05-31 12:09PM EDT | 230.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 22 | 1,555 | 84.57% |
| SNOW240621C00240000 | 2024-05-31 3:01PM EDT | 240.00 | 0.01 | 0.01 | 0.05 | -0.04 | -80.00% | 22 | 1,903 | 85.16% |
| SNOW240621C00250000 | 2024-05-31 10:48AM EDT | 250.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 8 | 4,121 | 89.06% |
| SNOW240621C00260000 | 2024-05-31 3:46PM EDT | 260.00 | 0.01 | 0.00 | 0.20 | -0.09 | -90.00% | 2 | 2,317 | 108.20% |
| SNOW240621C00270000 | 2024-05-29 9:30AM EDT | 270.00 | 0.04 | 0.00 | 1.75 | 0.00 | - | 4 | 460 | 154.10% |
| SNOW240621C00280000 | 2024-05-23 3:57PM EDT | 280.00 | 0.02 | 0.00 | 0.35 | 0.00 | - | 6 | 356 | 126.76% |
| SNOW240621C00290000 | 2024-05-31 10:34AM EDT | 290.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 30 | 1,343 | 131.84% |
| SNOW240621C00300000 | 2024-05-31 10:49AM EDT | 300.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 2 | 744 | 111.72% |
| SNOW240621C00310000 | 2024-05-23 9:44AM EDT | 310.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 2 | 891 | 115.63% |
| SNOW240621C00320000 | 2024-05-21 1:39PM EDT | 320.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 10 | 62 | 106.25% |
| SNOW240621C00330000 | 2024-05-17 3:05PM EDT | 330.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 626 | 121.09% |
| SNOW240621C00340000 | 2024-05-22 2:57PM EDT | 340.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 15 | 1,889 | 112.50% |
Opciones de ventapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240621P00075000 | 2024-05-31 11:50AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 10 | 817 | 92.97% |
| SNOW240621P00080000 | 2024-05-23 10:08AM EDT | 80.00 | 0.09 | 0.01 | 0.23 | 0.00 | - | 2 | 138 | 100.59% |
| SNOW240621P00085000 | 2024-05-31 12:10PM EDT | 85.00 | 0.01 | 0.00 | 0.08 | -0.05 | -83.33% | 5 | 158 | 78.52% |
| SNOW240621P00090000 | 2024-05-30 10:33AM EDT | 90.00 | 0.10 | 0.01 | 0.30 | 0.00 | - | 1 | 134 | 83.40% |
| SNOW240621P00095000 | 2024-05-30 11:20AM EDT | 95.00 | 0.22 | 0.00 | 0.35 | +0.17 | +340.00% | 2 | 406 | 75.20% |
| SNOW240621P00100000 | 2024-05-31 3:44PM EDT | 100.00 | 0.07 | 0.05 | 0.08 | +0.03 | +75.00% | 529 | 675 | 56.84% |
| SNOW240621P00105000 | 2024-05-31 3:36PM EDT | 105.00 | 0.14 | 0.05 | 0.17 | +0.06 | +75.00% | 236 | 283 | 52.73% |
| SNOW240621P00110000 | 2024-05-31 3:20PM EDT | 110.00 | 0.22 | 0.14 | 0.25 | +0.12 | +120.00% | 52 | 847 | 51.17% |
| SNOW240621P00115000 | 2024-05-31 3:43PM EDT | 115.00 | 0.39 | 0.30 | 0.42 | +0.16 | +69.57% | 149 | 672 | 47.17% |
| SNOW240621P00120000 | 2024-05-31 3:58PM EDT | 120.00 | 0.78 | 0.70 | 0.90 | +0.32 | +69.57% | 846 | 6,212 | 46.29% |
| SNOW240621P00125000 | 2024-05-31 3:46PM EDT | 125.00 | 1.53 | 1.39 | 1.65 | +0.57 | +59.38% | 545 | 1,103 | 44.34% |
| SNOW240621P00130000 | 2024-05-31 3:55PM EDT | 130.00 | 2.97 | 2.70 | 2.79 | +1.17 | +65.00% | 873 | 1,934 | 41.79% |
| SNOW240621P00135000 | 2024-05-31 3:59PM EDT | 135.00 | 4.75 | 4.55 | 4.80 | +1.51 | +46.60% | 920 | 2,400 | 41.41% |
| SNOW240621P00140000 | 2024-05-31 3:59PM EDT | 140.00 | 7.50 | 4.95 | 7.55 | +2.10 | +38.89% | 950 | 4,551 | 41.09% |
| SNOW240621P00145000 | 2024-05-31 3:56PM EDT | 145.00 | 10.97 | 10.20 | 13.25 | +2.96 | +36.95% | 435 | 2,269 | 60.18% |
| SNOW240621P00150000 | 2024-05-31 3:58PM EDT | 150.00 | 15.25 | 14.70 | 15.10 | +3.86 | +33.89% | 530 | 4,599 | 41.85% |
| SNOW240621P00152500 | 2024-05-31 3:52PM EDT | 152.50 | 17.75 | 16.30 | 17.45 | +6.31 | +55.16% | 31 | 982 | 44.39% |
| SNOW240621P00155000 | 2024-05-31 3:51PM EDT | 155.00 | 20.41 | 18.85 | 19.85 | +5.01 | +32.53% | 148 | 2,881 | 47.14% |
| SNOW240621P00157500 | 2024-05-31 3:52PM EDT | 157.50 | 22.50 | 21.05 | 22.55 | +4.85 | +27.48% | 18 | 227 | 53.86% |
| SNOW240621P00160000 | 2024-05-31 3:34PM EDT | 160.00 | 24.86 | 23.55 | 26.55 | +4.66 | +23.07% | 252 | 4,805 | 57.72% |
| SNOW240621P00162500 | 2024-05-31 2:00PM EDT | 162.50 | 27.50 | 26.00 | 28.95 | +5.95 | +27.61% | 4 | 612 | 60.35% |
| SNOW240621P00165000 | 2024-05-31 3:42PM EDT | 165.00 | 29.97 | 28.25 | 31.40 | +7.02 | +30.59% | 100 | 2,887 | 61.57% |
| SNOW240621P00167500 | 2024-05-28 3:44PM EDT | 167.50 | 17.77 | 28.95 | 33.85 | 0.00 | - | 11 | 206 | 85.55% |
| SNOW240621P00170000 | 2024-05-31 1:06PM EDT | 170.00 | 35.40 | 31.45 | 36.30 | +5.77 | +19.47% | 20 | 2,301 | 88.75% |
| SNOW240621P00172500 | 2024-05-21 11:32AM EDT | 172.50 | 16.70 | 33.90 | 38.80 | 0.00 | - | - | 8 | 92.43% |
| SNOW240621P00175000 | 2024-05-31 11:00AM EDT | 175.00 | 39.54 | 38.35 | 41.30 | +5.39 | +15.78% | 15 | 935 | 74.61% |
| SNOW240621P00177500 | 2024-05-22 3:29PM EDT | 177.50 | 19.65 | 38.90 | 43.80 | 0.00 | - | - | 11 | 99.46% |
| SNOW240621P00180000 | 2024-05-31 2:52PM EDT | 180.00 | 44.75 | 41.40 | 46.30 | +4.90 | +12.30% | 557 | 454 | 102.86% |
| SNOW240621P00185000 | 2024-05-31 2:52PM EDT | 185.00 | 49.50 | 46.40 | 51.30 | +5.33 | +12.07% | 745 | 373 | 109.38% |
| SNOW240621P00190000 | 2024-05-31 2:46PM EDT | 190.00 | 55.21 | 51.40 | 56.30 | +5.91 | +11.99% | 41 | 29 | 53.52% |
| SNOW240621P00195000 | 2024-05-31 2:48PM EDT | 195.00 | 60.85 | 56.85 | 61.30 | +6.55 | +12.06% | 386 | 255 | 75.20% |
| SNOW240621P00200000 | 2024-05-31 2:48PM EDT | 200.00 | 64.45 | 61.40 | 66.30 | +5.21 | +8.79% | 81 | 38 | 60.94% |
| SNOW240621P00205000 | 2024-05-22 11:38AM EDT | 205.00 | 42.30 | 66.40 | 71.30 | 0.00 | - | - | 0 | 64.06% |
| SNOW240621P00210000 | 2024-05-31 2:52PM EDT | 210.00 | 75.26 | 71.40 | 76.30 | +5.96 | +8.60% | 1,051 | 538 | 67.58% |
| SNOW240621P00220000 | 2024-05-23 3:10PM EDT | 220.00 | 66.52 | 81.40 | 86.30 | 0.00 | - | 120 | 0 | 73.83% |
| SNOW240621P00230000 | 2024-05-31 2:27PM EDT | 230.00 | 96.00 | 91.40 | 96.30 | +6.70 | +7.50% | 620 | 401 | 79.69% |
| SNOW240621P00240000 | 2024-05-06 9:43AM EDT | 240.00 | 79.45 | 101.40 | 106.30 | 0.00 | - | 1 | 0 | 85.16% |
| SNOW240621P00250000 | 2024-05-15 1:35PM EDT | 250.00 | 86.85 | 111.40 | 116.30 | 0.00 | - | 16 | 0 | 90.63% |
| SNOW240621P00260000 | 2024-04-30 12:02PM EDT | 260.00 | 103.33 | 115.75 | 117.40 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240621P00270000 | 2024-04-24 3:53PM EDT | 270.00 | 115.81 | 113.10 | 114.65 | 0.00 | - | 3 | 0 | 0.00% |
| SNOW240621P00280000 | 2024-01-22 2:04PM EDT | 280.00 | 81.30 | 67.20 | 68.80 | 0.00 | - | 40 | 46 | 0.00% |
| SNOW240621P00290000 | 2023-12-11 2:23PM EDT | 290.00 | 95.00 | 97.45 | 100.20 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW240621P00300000 | 2024-02-29 4:08PM EDT | 300.00 | 112.09 | 136.25 | 139.90 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW240621P00310000 | 2024-05-22 3:30PM EDT | 310.00 | 146.78 | 171.40 | 176.30 | 0.00 | - | 2 | 0 | 118.75% |
| SNOW240621P00320000 | 2024-05-22 3:30PM EDT | 320.00 | 156.73 | 181.40 | 186.30 | 0.00 | - | 1 | 0 | 122.66% |
| SNOW240621P00330000 | 2024-03-06 4:42PM EDT | 330.00 | 163.61 | 174.80 | 177.30 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240621P00340000 | 2024-05-31 2:39PM EDT | 340.00 | 205.65 | 201.40 | 206.30 | +32.02 | +18.44% | 1 | 0 | 129.69% |
© 2024 Yahoo. Todos los derechos reservados.