Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.765,40 +562,53 (+1,00%)
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 comprapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240705C00070000 | 2024-06-12 3:59PM EDT | 70.00 | 60.55 | 62.40 | 67.30 | 0.00 | - | - | 15 | 366.11% |
| SNOW240705C00080000 | 2024-06-20 9:33AM EDT | 80.00 | 46.00 | 52.60 | 57.20 | 0.00 | - | 5 | 3 | 300.24% |
| SNOW240705C00100000 | 2024-06-14 3:50PM EDT | 100.00 | 27.80 | 32.50 | 37.20 | 0.00 | - | 3 | 3 | 195.80% |
| SNOW240705C00110000 | 2024-06-28 11:59AM EDT | 110.00 | 24.67 | 22.60 | 27.40 | +7.68 | +45.20% | 5 | 1 | 153.91% |
| SNOW240705C00114000 | 2024-06-20 2:33PM EDT | 114.00 | 12.83 | 18.60 | 23.25 | 0.00 | - | - | 1 | 132.08% |
| SNOW240705C00115000 | 2024-06-27 3:19PM EDT | 115.00 | 18.20 | 17.50 | 22.25 | 0.00 | - | 8 | 32 | 127.54% |
| SNOW240705C00116000 | 2024-06-21 2:08PM EDT | 116.00 | 10.60 | 16.40 | 21.25 | 0.00 | - | 1 | 0 | 123.02% |
| SNOW240705C00117000 | 2024-06-28 11:41AM EDT | 117.00 | 17.71 | 15.80 | 20.40 | +8.41 | +90.43% | 5 | 2 | 121.63% |
| SNOW240705C00119000 | 2024-06-21 3:50PM EDT | 119.00 | 9.00 | 13.60 | 18.45 | 0.00 | - | 2 | 2 | 113.43% |
| SNOW240705C00120000 | 2024-06-28 3:49PM EDT | 120.00 | 14.70 | 15.00 | 17.45 | +1.33 | +9.95% | 18 | 31 | 82.67% |
| SNOW240705C00122000 | 2024-06-28 2:25PM EDT | 122.00 | 13.70 | 10.50 | 15.40 | +8.20 | +149.09% | 10 | 33 | 98.58% |
| SNOW240705C00123000 | 2024-06-27 12:38PM EDT | 123.00 | 11.50 | 9.60 | 14.40 | 0.00 | - | 7 | 82 | 93.95% |
| SNOW240705C00124000 | 2024-06-27 3:57PM EDT | 124.00 | 10.09 | 8.80 | 12.00 | 0.00 | - | 45 | 99 | 61.52% |
| SNOW240705C00125000 | 2024-06-28 3:43PM EDT | 125.00 | 10.50 | 7.80 | 12.50 | +1.89 | +21.95% | 32 | 551 | 86.26% |
| SNOW240705C00126000 | 2024-06-28 2:15PM EDT | 126.00 | 10.00 | 6.80 | 9.85 | +1.50 | +17.65% | 8 | 320 | 50.37% |
| SNOW240705C00127000 | 2024-06-28 3:49PM EDT | 127.00 | 8.05 | 5.85 | 10.70 | +0.90 | +12.59% | 49 | 320 | 79.83% |
| SNOW240705C00128000 | 2024-06-28 3:55PM EDT | 128.00 | 7.60 | 4.95 | 8.15 | +1.56 | +25.83% | 25 | 397 | 48.58% |
| SNOW240705C00129000 | 2024-06-28 12:51PM EDT | 129.00 | 6.40 | 6.20 | 7.05 | +1.15 | +21.90% | 36 | 220 | 42.48% |
| SNOW240705C00130000 | 2024-06-28 3:59PM EDT | 130.00 | 5.90 | 4.10 | 5.95 | +0.85 | +16.83% | 390 | 1,029 | 36.43% |
| SNOW240705C00131000 | 2024-06-28 3:56PM EDT | 131.00 | 5.10 | 4.65 | 5.65 | +0.77 | +17.78% | 114 | 571 | 43.51% |
| SNOW240705C00132000 | 2024-06-28 3:47PM EDT | 132.00 | 3.97 | 2.82 | 5.85 | +0.32 | +8.77% | 152 | 540 | 55.88% |
| SNOW240705C00133000 | 2024-06-28 3:56PM EDT | 133.00 | 3.60 | 3.50 | 3.70 | +0.49 | +15.76% | 236 | 457 | 34.01% |
| SNOW240705C00134000 | 2024-06-28 3:39PM EDT | 134.00 | 2.88 | 2.94 | 3.55 | +0.15 | +5.49% | 429 | 1,049 | 39.99% |
| SNOW240705C00135000 | 2024-06-28 3:59PM EDT | 135.00 | 2.49 | 2.43 | 2.50 | +0.21 | +9.21% | 1,484 | 1,787 | 32.91% |
| SNOW240705C00136000 | 2024-06-28 3:59PM EDT | 136.00 | 2.07 | 1.99 | 2.10 | +0.24 | +13.11% | 532 | 563 | 33.77% |
| SNOW240705C00137000 | 2024-06-28 3:57PM EDT | 137.00 | 1.65 | 1.37 | 1.68 | +0.14 | +9.27% | 712 | 188 | 33.55% |
| SNOW240705C00138000 | 2024-06-28 3:55PM EDT | 138.00 | 1.27 | 1.11 | 1.54 | +0.02 | +1.60% | 413 | 389 | 36.50% |
| SNOW240705C00139000 | 2024-06-28 3:59PM EDT | 139.00 | 1.01 | 0.81 | 1.20 | 0.00 | - | 1,104 | 420 | 35.94% |
| SNOW240705C00140000 | 2024-06-28 3:59PM EDT | 140.00 | 0.84 | 0.60 | 0.87 | +0.04 | +5.00% | 2,884 | 2,102 | 34.57% |
| SNOW240705C00141000 | 2024-06-28 3:58PM EDT | 141.00 | 0.63 | 0.40 | 0.65 | +0.09 | +16.67% | 161 | 127 | 34.18% |
| SNOW240705C00145000 | 2024-06-28 3:57PM EDT | 145.00 | 0.27 | 0.20 | 0.25 | -0.01 | -3.57% | 1,084 | 1,332 | 36.18% |
| SNOW240705C00150000 | 2024-06-28 3:51PM EDT | 150.00 | 0.11 | 0.07 | 0.12 | +0.01 | +10.00% | 601 | 1,458 | 42.09% |
| SNOW240705C00152500 | 2024-06-28 12:36PM EDT | 152.50 | 0.07 | 0.04 | 0.14 | -0.03 | -30.00% | 1 | 13 | 48.73% |
| SNOW240705C00155000 | 2024-06-28 3:45PM EDT | 155.00 | 0.05 | 0.04 | 0.11 | -0.04 | -44.44% | 89 | 502 | 51.76% |
| SNOW240705C00160000 | 2024-06-28 3:51PM EDT | 160.00 | 0.02 | 0.02 | 0.06 | -0.04 | -66.67% | 84 | 790 | 53.13% |
| SNOW240705C00165000 | 2024-06-28 3:42PM EDT | 165.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 79 | 262 | 53.13% |
| SNOW240705C00170000 | 2024-06-28 11:37AM EDT | 170.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 303 | 59.38% |
| SNOW240705C00175000 | 2024-06-27 10:11AM EDT | 175.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 2 | 89 | 89.26% |
| SNOW240705C00180000 | 2024-06-20 9:57AM EDT | 180.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 7 | 34 | 90.63% |
| SNOW240705C00185000 | 2024-06-27 1:40PM EDT | 185.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 2 | 10 | 104.49% |
| SNOW240705C00190000 | 2024-06-26 9:53AM EDT | 190.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 286 | 293 | 84.38% |
| SNOW240705C00195000 | 2024-06-26 1:57PM EDT | 195.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 23 | 27 | 118.95% |
| SNOW240705C00205000 | 2024-06-24 10:16AM EDT | 205.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 1 | 2 | 132.42% |
| SNOW240705C00210000 | 2024-06-25 11:29AM EDT | 210.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 278 | 285 | 106.25% |
| SNOW240705C00215000 | 2024-06-25 2:20PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 15 | 106.25% |
Opciones de ventapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240705P00075000 | 2024-06-11 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | - | 2 | 191.02% |
| SNOW240705P00085000 | 2024-06-21 2:11PM EDT | 85.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 1 | 2 | 139.06% |
| SNOW240705P00090000 | 2024-06-26 12:56PM EDT | 90.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 2 | 4 | 130.47% |
| SNOW240705P00100000 | 2024-06-27 2:45PM EDT | 100.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 105 | 230 | 102.34% |
| SNOW240705P00105000 | 2024-06-28 2:32PM EDT | 105.00 | 0.01 | 0.00 | 0.25 | -0.01 | -50.00% | 3 | 44 | 90.63% |
| SNOW240705P00110000 | 2024-06-28 2:39PM EDT | 110.00 | 0.02 | 0.01 | 0.12 | -0.01 | -33.33% | 5 | 92 | 68.95% |
| SNOW240705P00113000 | 2024-06-26 10:22AM EDT | 113.00 | 0.04 | 0.02 | 0.04 | -0.07 | -63.64% | 50 | 32 | 55.08% |
| SNOW240705P00114000 | 2024-06-28 3:32PM EDT | 114.00 | 0.04 | 0.02 | 0.25 | +0.01 | +33.33% | 1 | 22 | 65.63% |
| SNOW240705P00115000 | 2024-06-28 3:15PM EDT | 115.00 | 0.03 | 0.01 | 0.24 | -0.02 | -40.00% | 4 | 457 | 61.91% |
| SNOW240705P00116000 | 2024-06-28 2:17PM EDT | 116.00 | 0.03 | 0.00 | 0.24 | -0.02 | -40.00% | 17 | 95 | 58.69% |
| SNOW240705P00117000 | 2024-06-28 10:22AM EDT | 117.00 | 0.03 | 0.02 | 0.09 | -0.03 | -50.00% | 125 | 159 | 53.32% |
| SNOW240705P00118000 | 2024-06-28 3:43PM EDT | 118.00 | 0.04 | 0.04 | 0.20 | -0.02 | -33.33% | 100 | 218 | 53.13% |
| SNOW240705P00119000 | 2024-06-28 11:42AM EDT | 119.00 | 0.07 | 0.02 | 0.21 | 0.00 | - | 11 | 130 | 50.00% |
| SNOW240705P00120000 | 2024-06-28 3:09PM EDT | 120.00 | 0.06 | 0.05 | 0.15 | -0.01 | -14.29% | 229 | 853 | 49.61% |
| SNOW240705P00121000 | 2024-06-28 3:41PM EDT | 121.00 | 0.05 | 0.03 | 0.12 | -0.06 | -54.55% | 25 | 181 | 44.73% |
| SNOW240705P00122000 | 2024-06-28 3:41PM EDT | 122.00 | 0.08 | 0.05 | 0.10 | -0.05 | -38.46% | 11 | 350 | 40.63% |
| SNOW240705P00123000 | 2024-06-28 3:43PM EDT | 123.00 | 0.09 | 0.04 | 0.20 | -0.06 | -40.00% | 169 | 207 | 43.56% |
| SNOW240705P00124000 | 2024-06-28 3:56PM EDT | 124.00 | 0.11 | 0.07 | 0.15 | -0.09 | -45.00% | 83 | 343 | 38.09% |
| SNOW240705P00125000 | 2024-06-28 3:52PM EDT | 125.00 | 0.13 | 0.11 | 0.20 | -0.14 | -51.85% | 111 | 783 | 37.50% |
| SNOW240705P00126000 | 2024-06-28 3:38PM EDT | 126.00 | 0.17 | 0.13 | 0.19 | -0.28 | -62.22% | 38 | 399 | 34.08% |
| SNOW240705P00127000 | 2024-06-28 3:37PM EDT | 127.00 | 0.22 | 0.20 | 0.33 | -0.30 | -57.69% | 160 | 458 | 35.74% |
| SNOW240705P00128000 | 2024-06-28 3:51PM EDT | 128.00 | 0.30 | 0.27 | 0.32 | -0.32 | -51.61% | 113 | 325 | 32.13% |
| SNOW240705P00129000 | 2024-06-28 3:43PM EDT | 129.00 | 0.41 | 0.18 | 0.54 | -0.50 | -54.95% | 143 | 279 | 34.03% |
| SNOW240705P00130000 | 2024-06-28 3:59PM EDT | 130.00 | 0.56 | 0.54 | 0.81 | -0.51 | -47.66% | 1,187 | 996 | 35.50% |
| SNOW240705P00131000 | 2024-06-28 3:47PM EDT | 131.00 | 0.85 | 0.51 | 0.80 | -0.42 | -33.07% | 162 | 327 | 31.10% |
| SNOW240705P00132000 | 2024-06-28 3:59PM EDT | 132.00 | 1.00 | 0.77 | 1.26 | -0.80 | -44.44% | 537 | 235 | 33.99% |
| SNOW240705P00133000 | 2024-06-28 3:54PM EDT | 133.00 | 1.39 | 1.31 | 1.38 | -0.80 | -36.53% | 168 | 207 | 30.71% |
| SNOW240705P00134000 | 2024-06-28 3:58PM EDT | 134.00 | 1.73 | 1.49 | 1.82 | -1.17 | -40.34% | 348 | 206 | 31.28% |
| SNOW240705P00135000 | 2024-06-28 3:39PM EDT | 135.00 | 2.23 | 2.19 | 2.27 | -1.07 | -32.42% | 356 | 415 | 31.03% |
| SNOW240705P00136000 | 2024-06-28 3:59PM EDT | 136.00 | 2.77 | 2.51 | 2.88 | -1.23 | -30.75% | 139 | 22 | 32.03% |
| SNOW240705P00137000 | 2024-06-28 3:20PM EDT | 137.00 | 3.35 | 2.80 | 3.85 | -1.85 | -35.58% | 95 | 35 | 37.16% |
| SNOW240705P00138000 | 2024-06-28 3:12PM EDT | 138.00 | 4.00 | 3.40 | 4.65 | -1.77 | -30.68% | 28 | 7 | 39.40% |
| SNOW240705P00140000 | 2024-06-28 3:30PM EDT | 140.00 | 5.85 | 4.35 | 6.20 | -1.50 | -20.41% | 61 | 191 | 41.55% |
| SNOW240705P00145000 | 2024-06-28 2:59PM EDT | 145.00 | 9.74 | 9.80 | 10.60 | -1.28 | -11.62% | 61 | 11 | 48.15% |
| SNOW240705P00150000 | 2024-06-27 2:13PM EDT | 150.00 | 16.00 | 12.90 | 17.60 | 0.00 | - | 2 | 3 | 52.25% |
| SNOW240705P00155000 | 2024-06-28 2:58PM EDT | 155.00 | 19.45 | 17.80 | 22.30 | -1.40 | -6.71% | 6 | 6 | 54.00% |
| SNOW240705P00160000 | 2024-06-28 3:30PM EDT | 160.00 | 25.25 | 22.80 | 27.70 | -7.85 | -23.72% | 7 | 0 | 75.44% |
| SNOW240705P00165000 | 2024-06-05 10:39AM EDT | 165.00 | 35.20 | 27.80 | 32.30 | 0.00 | - | 6 | 0 | 73.44% |
| SNOW240705P00170000 | 2024-06-25 10:20AM EDT | 170.00 | 44.20 | 32.75 | 37.50 | 0.00 | - | 1 | 0 | 88.28% |
| SNOW240705P00175000 | 2024-05-31 9:34AM EDT | 175.00 | 34.00 | 37.75 | 42.50 | 0.00 | - | 6 | 0 | 97.27% |
| SNOW240705P00180000 | 2024-06-06 12:55PM EDT | 180.00 | 46.55 | 42.75 | 47.65 | 0.00 | - | - | 0 | 111.13% |
| SNOW240705P00185000 | 2024-06-26 3:32PM EDT | 185.00 | 56.25 | 47.75 | 52.40 | 0.00 | - | 1 | 0 | 109.38% |
| SNOW240705P00190000 | 2024-06-13 12:01PM EDT | 190.00 | 63.14 | 52.75 | 57.50 | 0.00 | - | 10 | 0 | 121.78% |
| SNOW240705P00200000 | 2024-06-05 2:38PM EDT | 200.00 | 66.00 | 62.75 | 67.50 | 0.00 | - | - | 0 | 136.62% |
© 2024 Yahoo. Todos los derechos reservados.