Mercados españoles cerrados en 3 hrs 35 min
IBEX 35
11.111,40 +55,00 (+0,50%) Euro Stoxx 50
4.925,22 +39,77 (+0,81%) Dólar/Euro
1,0726 -0,0022 (-0,20%) Petróleo Brent
85,34 +0,01 (+0,01%) Oro
2.354,30 +7,40 (+0,32%) Bitcoin EUR
61.692,52 +954,85 (+1,57%)
Snowflake Inc. (SNOW)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240628C00080000 | 2024-06-03 9:53AM EDT | 80.00 | 57.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SNOW240628C00095000 | 2024-06-18 12:43PM EDT | 95.00 | 32.75 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| SNOW240628C00110000 | 2024-06-18 2:42PM EDT | 110.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| SNOW240628C00115000 | 2024-06-14 10:47AM EDT | 115.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 50 | 26 | 0.00% |
| SNOW240628C00120000 | 2024-06-18 3:17PM EDT | 120.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 13 | 89 | 0.00% |
| SNOW240628C00121000 | 2024-06-18 10:35AM EDT | 121.00 | 9.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SNOW240628C00122000 | 2024-06-18 2:35PM EDT | 122.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 0.00% |
| SNOW240628C00123000 | 2024-06-18 3:27PM EDT | 123.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 11 | 8 | 0.00% |
| SNOW240628C00124000 | 2024-06-18 1:27PM EDT | 124.00 | 5.03 | 0.00 | 0.00 | 0.00 | - | 16 | 19 | 0.00% |
| SNOW240628C00125000 | 2024-06-18 3:59PM EDT | 125.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 316 | 168 | 0.00% |
| SNOW240628C00126000 | 2024-06-18 3:54PM EDT | 126.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 55 | 105 | 0.00% |
| SNOW240628C00127000 | 2024-06-18 3:58PM EDT | 127.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 268 | 293 | 0.00% |
| SNOW240628C00128000 | 2024-06-18 3:59PM EDT | 128.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 320 | 457 | 0.78% |
| SNOW240628C00129000 | 2024-06-18 3:58PM EDT | 129.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 189 | 506 | 1.56% |
| SNOW240628C00130000 | 2024-06-18 3:57PM EDT | 130.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 728 | 630 | 3.13% |
| SNOW240628C00131000 | 2024-06-18 3:57PM EDT | 131.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 296 | 186 | 3.13% |
| SNOW240628C00132000 | 2024-06-18 3:59PM EDT | 132.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 332 | 412 | 6.25% |
| SNOW240628C00133000 | 2024-06-18 3:51PM EDT | 133.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 442 | 676 | 6.25% |
| SNOW240628C00134000 | 2024-06-18 3:59PM EDT | 134.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 46 | 206 | 6.25% |
| SNOW240628C00135000 | 2024-06-18 3:59PM EDT | 135.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 605 | 913 | 6.25% |
| SNOW240628C00136000 | 2024-06-18 3:56PM EDT | 136.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 74 | 159 | 12.50% |
| SNOW240628C00137000 | 2024-06-18 3:58PM EDT | 137.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 68 | 147 | 12.50% |
| SNOW240628C00138000 | 2024-06-18 3:56PM EDT | 138.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 497 | 667 | 12.50% |
| SNOW240628C00139000 | 2024-06-18 3:55PM EDT | 139.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 38 | 313 | 12.50% |
| SNOW240628C00140000 | 2024-06-18 3:55PM EDT | 140.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1,188 | 1,368 | 12.50% |
| SNOW240628C00141000 | 2024-06-18 3:09PM EDT | 141.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 28 | 97 | 12.50% |
| SNOW240628C00142000 | 2024-06-18 11:24AM EDT | 142.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 42 | 12.50% |
| SNOW240628C00143000 | 2024-06-18 3:36PM EDT | 143.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 17 | 74 | 12.50% |
| SNOW240628C00144000 | 2024-06-18 3:59PM EDT | 144.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4 | 37 | 12.50% |
| SNOW240628C00145000 | 2024-06-18 3:52PM EDT | 145.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 178 | 1,035 | 25.00% |
| SNOW240628C00150000 | 2024-06-18 3:51PM EDT | 150.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 240 | 1,979 | 25.00% |
| SNOW240628C00152500 | 2024-06-18 11:34AM EDT | 152.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 25.00% |
| SNOW240628C00155000 | 2024-06-18 3:34PM EDT | 155.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 50 | 644 | 25.00% |
| SNOW240628C00160000 | 2024-06-18 1:03PM EDT | 160.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 124 | 1,422 | 25.00% |
| SNOW240628C00165000 | 2024-06-18 2:18PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 72 | 444 | 25.00% |
| SNOW240628C00170000 | 2024-06-18 3:29PM EDT | 170.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 1,065 | 50.00% |
| SNOW240628C00175000 | 2024-06-18 3:25PM EDT | 175.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 172 | 50.00% |
| SNOW240628C00180000 | 2024-06-18 12:36PM EDT | 180.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 182 | 50.00% |
| SNOW240628C00185000 | 2024-06-18 10:37AM EDT | 185.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 50.00% |
| SNOW240628C00190000 | 2024-06-18 3:36PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 72 | 50.00% |
| SNOW240628C00195000 | 2024-06-11 10:10AM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 50.00% |
| SNOW240628C00200000 | 2024-06-18 9:57AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 366 | 50.00% |
| SNOW240628C00205000 | 2024-06-18 9:41AM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 50.00% |
| SNOW240628C00210000 | 2024-05-29 3:53PM EDT | 210.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 142 | 50.00% |
| SNOW240628C00215000 | 2024-05-23 12:14PM EDT | 215.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 50.00% |
| SNOW240628C00220000 | 2024-05-23 12:13PM EDT | 220.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 136 | 50.00% |
| SNOW240628C00225000 | 2024-05-29 3:53PM EDT | 225.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
| SNOW240628C00230000 | 2024-05-20 9:30AM EDT | 230.00 | 0.75 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 153.91% |
| SNOW240628C00235000 | 2024-06-13 3:24PM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 50.00% |
Opciones de ventapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240628P00085000 | 2024-06-14 11:39AM EDT | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| SNOW240628P00090000 | 2024-06-18 3:22PM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| SNOW240628P00100000 | 2024-06-18 9:30AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 75 | 25.00% |
| SNOW240628P00105000 | 2024-06-17 3:53PM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 29 | 84 | 25.00% |
| SNOW240628P00110000 | 2024-06-18 3:02PM EDT | 110.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 153 | 283 | 25.00% |
| SNOW240628P00115000 | 2024-06-18 3:36PM EDT | 115.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 127 | 429 | 12.50% |
| SNOW240628P00120000 | 2024-06-18 3:58PM EDT | 120.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 205 | 860 | 12.50% |
| SNOW240628P00121000 | 2024-06-18 3:26PM EDT | 121.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 16 | 428 | 6.25% |
| SNOW240628P00122000 | 2024-06-18 3:40PM EDT | 122.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 27 | 161 | 6.25% |
| SNOW240628P00123000 | 2024-06-18 2:29PM EDT | 123.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 52 | 88 | 6.25% |
| SNOW240628P00124000 | 2024-06-18 3:47PM EDT | 124.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 77 | 150 | 6.25% |
| SNOW240628P00125000 | 2024-06-18 3:55PM EDT | 125.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 303 | 874 | 3.13% |
| SNOW240628P00126000 | 2024-06-18 3:49PM EDT | 126.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 86 | 197 | 3.13% |
| SNOW240628P00127000 | 2024-06-18 3:50PM EDT | 127.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 98 | 220 | 0.78% |
| SNOW240628P00128000 | 2024-06-18 3:50PM EDT | 128.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 235 | 243 | 0.00% |
| SNOW240628P00129000 | 2024-06-18 3:30PM EDT | 129.00 | 4.13 | 0.00 | 0.00 | 0.00 | - | 68 | 461 | 0.00% |
| SNOW240628P00130000 | 2024-06-18 3:50PM EDT | 130.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 112 | 495 | 0.00% |
| SNOW240628P00131000 | 2024-06-18 3:45PM EDT | 131.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 99 | 135 | 0.00% |
| SNOW240628P00132000 | 2024-06-18 3:49PM EDT | 132.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | 9 | 28 | 0.00% |
| SNOW240628P00133000 | 2024-06-18 3:16PM EDT | 133.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 5 | 36 | 0.00% |
| SNOW240628P00134000 | 2024-06-18 3:55PM EDT | 134.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 0.00% |
| SNOW240628P00135000 | 2024-06-18 3:46PM EDT | 135.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 58 | 383 | 0.00% |
| SNOW240628P00136000 | 2024-06-18 3:55PM EDT | 136.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 8 | 14 | 0.00% |
| SNOW240628P00137000 | 2024-06-18 3:50PM EDT | 137.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 8 | 14 | 0.00% |
| SNOW240628P00138000 | 2024-06-18 2:19PM EDT | 138.00 | 11.58 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 0.00% |
| SNOW240628P00139000 | 2024-06-14 1:08PM EDT | 139.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| SNOW240628P00140000 | 2024-06-18 3:49PM EDT | 140.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 36 | 500 | 0.00% |
| SNOW240628P00141000 | 2024-06-13 2:26PM EDT | 141.00 | 13.96 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SNOW240628P00142000 | 2024-06-13 10:44AM EDT | 142.00 | 14.46 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SNOW240628P00143000 | 2024-06-13 3:45PM EDT | 143.00 | 16.92 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SNOW240628P00144000 | 2024-06-18 2:01PM EDT | 144.00 | 16.84 | 0.00 | 0.00 | 0.00 | - | 25 | 35 | 0.00% |
| SNOW240628P00145000 | 2024-06-18 2:33PM EDT | 145.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 26 | 302 | 0.00% |
| SNOW240628P00150000 | 2024-06-18 11:55AM EDT | 150.00 | 22.15 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| SNOW240628P00155000 | 2024-06-10 11:35AM EDT | 155.00 | 26.59 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SNOW240628P00160000 | 2024-06-07 11:00AM EDT | 160.00 | 27.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240628P00165000 | 2024-05-30 3:53PM EDT | 165.00 | 24.57 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SNOW240628P00170000 | 2024-06-05 2:42PM EDT | 170.00 | 36.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW240628P00175000 | 2024-06-07 3:41PM EDT | 175.00 | 43.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SNOW240628P00180000 | 2024-06-05 2:42PM EDT | 180.00 | 46.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SNOW240628P00185000 | 2024-05-22 11:17AM EDT | 185.00 | 25.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SNOW240628P00190000 | 2024-06-05 10:34AM EDT | 190.00 | 61.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SNOW240628P00195000 | 2024-05-24 10:03AM EDT | 195.00 | 39.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240628P00200000 | 2024-05-21 2:10PM EDT | 200.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.