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
56.798,59 +759,04 (+1,35%)
Snowflake Inc. (SNOW)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240719C00085000 | 2024-06-07 9:33AM EDT | 85.00 | 46.56 | 48.00 | 52.45 | 0.00 | - | 3 | 3 | 90.43% |
| SNOW240719C00095000 | 2024-03-28 12:47PM EDT | 95.00 | 71.40 | 64.05 | 65.95 | 0.00 | - | 1 | 1 | 399.68% |
| SNOW240719C00100000 | 2024-06-28 2:40PM EDT | 100.00 | 35.94 | 33.00 | 37.50 | +0.94 | +2.69% | 6 | 57 | 63.48% |
| SNOW240719C00105000 | 2024-06-27 2:24PM EDT | 105.00 | 31.10 | 27.70 | 32.60 | +2.10 | +7.24% | 1 | 49 | 105.37% |
| SNOW240719C00110000 | 2024-06-27 10:53AM EDT | 110.00 | 23.30 | 23.10 | 27.60 | 0.00 | - | 1 | 40 | 50.00% |
| SNOW240719C00115000 | 2024-06-27 12:44PM EDT | 115.00 | 21.00 | 18.00 | 22.60 | +1.30 | +6.60% | 7 | 96 | 78.00% |
| SNOW240719C00120000 | 2024-06-28 2:42PM EDT | 120.00 | 16.42 | 15.45 | 18.00 | +2.23 | +15.72% | 17 | 536 | 54.30% |
| SNOW240719C00125000 | 2024-06-28 3:52PM EDT | 125.00 | 11.75 | 11.00 | 12.10 | +1.25 | +11.90% | 117 | 1,103 | 45.74% |
| SNOW240719C00130000 | 2024-06-28 3:57PM EDT | 130.00 | 7.80 | 7.75 | 8.05 | +0.55 | +7.59% | 390 | 2,794 | 40.28% |
| SNOW240719C00135000 | 2024-06-28 3:56PM EDT | 135.00 | 4.90 | 4.90 | 5.05 | +0.30 | +6.52% | 724 | 2,540 | 38.75% |
| SNOW240719C00140000 | 2024-06-28 3:59PM EDT | 140.00 | 2.93 | 2.80 | 3.15 | +0.23 | +8.52% | 1,858 | 3,445 | 39.86% |
| SNOW240719C00145000 | 2024-06-28 3:59PM EDT | 145.00 | 1.64 | 1.57 | 1.65 | +0.14 | +9.33% | 503 | 1,896 | 38.54% |
| SNOW240719C00150000 | 2024-06-28 3:54PM EDT | 150.00 | 0.84 | 0.67 | 0.90 | +0.01 | +1.20% | 993 | 4,572 | 39.28% |
| SNOW240719C00155000 | 2024-06-28 3:55PM EDT | 155.00 | 0.47 | 0.45 | 0.49 | -0.01 | -2.08% | 312 | 3,239 | 40.33% |
| SNOW240719C00160000 | 2024-06-28 3:45PM EDT | 160.00 | 0.27 | 0.26 | 0.29 | +0.01 | +3.85% | 192 | 2,729 | 42.19% |
| SNOW240719C00165000 | 2024-06-28 3:56PM EDT | 165.00 | 0.17 | 0.15 | 0.25 | -0.02 | -10.53% | 35 | 1,278 | 46.78% |
| SNOW240719C00170000 | 2024-06-28 2:43PM EDT | 170.00 | 0.12 | 0.10 | 0.19 | -0.01 | -7.69% | 90 | 2,146 | 49.90% |
| SNOW240719C00175000 | 2024-06-28 3:27PM EDT | 175.00 | 0.10 | 0.05 | 0.11 | +0.02 | +25.00% | 4 | 1,650 | 50.59% |
| SNOW240719C00180000 | 2024-06-28 2:40PM EDT | 180.00 | 0.12 | 0.04 | 0.12 | +0.04 | +50.00% | 1 | 1,687 | 52.83% |
| SNOW240719C00185000 | 2024-06-28 2:40PM EDT | 185.00 | 0.04 | 0.03 | 0.08 | -0.04 | -50.00% | 4 | 1,119 | 54.49% |
| SNOW240719C00190000 | 2024-06-28 11:22AM EDT | 190.00 | 0.05 | 0.03 | 0.10 | -0.05 | -50.00% | 5 | 894 | 59.57% |
| SNOW240719C00195000 | 2024-06-28 11:29AM EDT | 195.00 | 0.06 | 0.03 | 0.20 | +0.01 | +20.00% | 1 | 459 | 68.26% |
| SNOW240719C00200000 | 2024-06-28 3:56PM EDT | 200.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 12 | 2,705 | 59.38% |
| SNOW240719C00210000 | 2024-06-28 3:55PM EDT | 210.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 3 | 851 | 67.19% |
| SNOW240719C00220000 | 2024-06-28 10:41AM EDT | 220.00 | 0.06 | 0.01 | 0.05 | +0.01 | +20.00% | 1 | 2,499 | 74.61% |
| SNOW240719C00230000 | 2024-06-28 11:00AM EDT | 230.00 | 0.04 | 0.00 | 0.10 | +0.03 | +300.00% | 16 | 1,297 | 84.77% |
| SNOW240719C00240000 | 2024-06-21 2:51PM EDT | 240.00 | 0.12 | 0.00 | 0.06 | 0.00 | - | 1 | 561 | 85.94% |
| SNOW240719C00250000 | 2024-06-25 3:58PM EDT | 250.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 14 | 875 | 89.84% |
| SNOW240719C00260000 | 2024-06-13 10:26AM EDT | 260.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 2 | 291 | 103.52% |
| SNOW240719C00270000 | 2024-06-14 3:17PM EDT | 270.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 110 | 1,388 | 115.43% |
| SNOW240719C00280000 | 2024-06-20 9:52AM EDT | 280.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 10 | 484 | 110.16% |
| SNOW240719C00290000 | 2024-06-20 9:52AM EDT | 290.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 3 | 246 | 103.91% |
| SNOW240719C00300000 | 2024-06-26 10:24AM EDT | 300.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 243 | 113.28% |
| SNOW240719C00310000 | 2024-04-30 1:18PM EDT | 310.00 | 0.09 | 0.00 | 0.28 | 0.00 | - | 75 | 139 | 139.06% |
| SNOW240719C00320000 | 2024-06-20 9:33AM EDT | 320.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 12 | 44 | 128.91% |
| SNOW240719C00330000 | 2024-06-10 1:46PM EDT | 330.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 30 | 118 | 131.25% |
| SNOW240719C00340000 | 2024-06-20 12:44PM EDT | 340.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 26 | 766 | 112.50% |
Opciones de ventapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240719P00075000 | 2024-06-13 11:07AM EDT | 75.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 23 | 103.71% |
| SNOW240719P00080000 | 2024-06-10 9:57AM EDT | 80.00 | 0.04 | 0.00 | 1.00 | 0.00 | - | 2 | 39 | 124.85% |
| SNOW240719P00085000 | 2024-06-25 2:38PM EDT | 85.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 4 | 52 | 80.47% |
| SNOW240719P00090000 | 2024-06-28 3:05PM EDT | 90.00 | 0.01 | 0.00 | 0.20 | -0.05 | -83.33% | 1 | 83 | 76.95% |
| SNOW240719P00095000 | 2024-06-28 11:49AM EDT | 95.00 | 0.03 | 0.00 | 0.18 | +0.01 | +50.00% | 1 | 212 | 66.80% |
| SNOW240719P00100000 | 2024-06-28 9:45AM EDT | 100.00 | 0.02 | 0.01 | 0.15 | -0.02 | -50.00% | 11 | 869 | 57.23% |
| SNOW240719P00105000 | 2024-06-28 2:03PM EDT | 105.00 | 0.04 | 0.05 | 0.11 | -0.04 | -50.00% | 16 | 750 | 51.37% |
| SNOW240719P00110000 | 2024-06-28 3:26PM EDT | 110.00 | 0.10 | 0.06 | 0.14 | -0.04 | -28.57% | 119 | 2,013 | 44.82% |
| SNOW240719P00115000 | 2024-06-28 3:49PM EDT | 115.00 | 0.22 | 0.18 | 0.23 | -0.05 | -18.52% | 115 | 1,265 | 39.99% |
| SNOW240719P00120000 | 2024-06-28 3:59PM EDT | 120.00 | 0.46 | 0.45 | 0.47 | -0.17 | -26.98% | 244 | 2,747 | 36.87% |
| SNOW240719P00125000 | 2024-06-28 3:57PM EDT | 125.00 | 1.03 | 0.96 | 1.09 | -0.39 | -27.46% | 472 | 3,409 | 35.55% |
| SNOW240719P00130000 | 2024-06-28 3:49PM EDT | 130.00 | 2.50 | 2.14 | 2.72 | -0.35 | -12.28% | 190 | 3,504 | 38.23% |
| SNOW240719P00135000 | 2024-06-28 3:41PM EDT | 135.00 | 4.35 | 4.30 | 4.50 | -1.19 | -21.48% | 431 | 2,766 | 35.18% |
| SNOW240719P00140000 | 2024-06-28 3:45PM EDT | 140.00 | 7.75 | 6.80 | 9.30 | -1.15 | -12.92% | 132 | 3,483 | 49.84% |
| SNOW240719P00145000 | 2024-06-28 3:29PM EDT | 145.00 | 11.35 | 10.50 | 11.65 | -0.72 | -5.97% | 98 | 1,085 | 39.44% |
| SNOW240719P00150000 | 2024-06-28 3:47PM EDT | 150.00 | 15.73 | 13.80 | 17.15 | -1.33 | -7.80% | 33 | 996 | 54.60% |
| SNOW240719P00155000 | 2024-06-28 3:47PM EDT | 155.00 | 20.48 | 19.60 | 20.70 | -4.59 | -18.31% | 27 | 756 | 45.65% |
| SNOW240719P00160000 | 2024-06-28 2:56PM EDT | 160.00 | 24.65 | 22.90 | 27.60 | -2.35 | -8.70% | 100 | 113 | 77.56% |
| SNOW240719P00165000 | 2024-06-28 2:56PM EDT | 165.00 | 29.40 | 27.80 | 32.20 | -2.45 | -7.69% | 76 | 97 | 81.15% |
| SNOW240719P00170000 | 2024-06-27 9:41AM EDT | 170.00 | 33.90 | 34.25 | 37.20 | -6.25 | -15.57% | 1 | 0 | 66.65% |
| SNOW240719P00175000 | 2024-06-17 3:04PM EDT | 175.00 | 45.35 | 37.75 | 42.20 | 0.00 | - | 4 | 0 | 95.80% |
| SNOW240719P00180000 | 2024-06-21 3:45PM EDT | 180.00 | 53.43 | 42.75 | 47.20 | 0.00 | - | 1 | 0 | 51.56% |
| SNOW240719P00185000 | 2024-06-05 3:09PM EDT | 185.00 | 51.50 | 47.75 | 52.20 | 0.00 | - | 290 | 0 | 55.66% |
| SNOW240719P00190000 | 2024-06-25 10:49AM EDT | 190.00 | 65.57 | 52.75 | 57.20 | 0.00 | - | 11 | 0 | 59.77% |
| SNOW240719P00195000 | 2024-06-13 10:00AM EDT | 195.00 | 67.56 | 57.75 | 62.20 | 0.00 | - | 1 | 0 | 63.67% |
| SNOW240719P00200000 | 2024-06-28 3:09PM EDT | 200.00 | 65.01 | 62.75 | 67.20 | -7.29 | -10.08% | 2 | 0 | 67.38% |
| SNOW240719P00210000 | 2024-05-28 12:36PM EDT | 210.00 | 58.16 | 75.40 | 76.95 | 0.00 | - | 2 | 0 | 119.14% |
| SNOW240719P00220000 | 2024-05-20 11:17AM EDT | 220.00 | 56.53 | 91.85 | 93.20 | 0.00 | - | 1 | 0 | 210.84% |
| SNOW240719P00230000 | 2024-06-04 10:14AM EDT | 230.00 | 92.20 | 92.75 | 97.50 | 0.00 | - | 1 | 0 | 101.47% |
| SNOW240719P00240000 | 2024-05-30 3:51PM EDT | 240.00 | 99.64 | 102.75 | 107.30 | 0.00 | - | 1 | 0 | 99.80% |
| SNOW240719P00250000 | 2024-03-07 4:58PM EDT | 250.00 | 82.10 | 94.50 | 97.70 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW240719P00260000 | 2024-02-29 12:20PM EDT | 260.00 | 75.66 | 95.85 | 100.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240719P00270000 | 2024-02-29 4:26PM EDT | 270.00 | 82.15 | 106.20 | 109.65 | 0.00 | - | - | 0 | 0.00% |
| SNOW240719P00280000 | 2024-03-05 1:33PM EDT | 280.00 | 110.40 | 126.80 | 130.55 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240719P00290000 | 2024-03-06 10:45AM EDT | 290.00 | 121.10 | 133.80 | 137.45 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240719P00300000 | 2024-02-29 10:48AM EDT | 300.00 | 115.00 | 136.30 | 139.70 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240719P00310000 | 2024-02-26 1:01PM EDT | 310.00 | 82.20 | 148.80 | 152.45 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW240719P00320000 | 2024-03-07 4:31PM EDT | 320.00 | 151.62 | 164.60 | 167.90 | 0.00 | - | 6 | 0 | 0.00% |
| SNOW240719P00330000 | 2024-03-08 2:38PM EDT | 330.00 | 167.95 | 174.50 | 177.60 | 0.00 | - | 3 | 0 | 0.00% |
| SNOW240719P00340000 | 2024-05-31 3:58PM EDT | 340.00 | 204.18 | 202.75 | 207.30 | 0.00 | - | 1 | 0 | 149.02% |
© 2024 Yahoo. Todos los derechos reservados.