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
56.778,71 +621,72 (+1,11%)
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 comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240816C00070000 | 2024-06-18 3:55PM EDT | 70.00 | 58.20 | 63.20 | 67.75 | 0.00 | - | - | 1 | 95.12% |
| SNOW240816C00075000 | 2024-05-24 10:36AM EDT | 75.00 | 80.60 | 52.65 | 54.45 | 0.00 | - | 2 | 2 | 0.00% |
| SNOW240816C00080000 | 2024-06-14 11:27AM EDT | 80.00 | 48.11 | 53.30 | 57.90 | 0.00 | - | 6 | 4 | 82.03% |
| SNOW240816C00085000 | 2024-06-07 2:45PM EDT | 85.00 | 47.00 | 48.10 | 53.00 | 0.00 | - | 1 | 2 | 72.36% |
| SNOW240816C00095000 | 2024-06-12 9:32AM EDT | 95.00 | 36.80 | 38.70 | 42.95 | 0.00 | - | - | 8 | 63.28% |
| SNOW240816C00100000 | 2024-06-28 2:12PM EDT | 100.00 | 36.55 | 33.70 | 37.00 | +2.55 | +7.50% | 6 | 48 | 71.75% |
| SNOW240816C00105000 | 2024-06-27 11:23AM EDT | 105.00 | 29.30 | 28.60 | 33.40 | 0.00 | - | 3 | 55 | 50.98% |
| SNOW240816C00110000 | 2024-06-28 2:25PM EDT | 110.00 | 27.22 | 26.30 | 28.80 | +1.16 | +4.45% | 17 | 181 | 59.50% |
| SNOW240816C00115000 | 2024-06-28 3:12PM EDT | 115.00 | 22.29 | 21.75 | 24.40 | +1.37 | +6.55% | 4 | 455 | 54.76% |
| SNOW240816C00120000 | 2024-06-28 3:51PM EDT | 120.00 | 18.13 | 18.00 | 18.75 | +0.93 | +5.41% | 37 | 249 | 50.15% |
| SNOW240816C00125000 | 2024-06-28 3:53PM EDT | 125.00 | 14.30 | 13.75 | 14.80 | +0.85 | +6.32% | 183 | 1,406 | 46.66% |
| SNOW240816C00130000 | 2024-06-28 3:57PM EDT | 130.00 | 11.20 | 11.05 | 11.25 | +0.85 | +8.21% | 605 | 2,120 | 43.73% |
| SNOW240816C00135000 | 2024-06-28 3:53PM EDT | 135.00 | 8.40 | 8.30 | 8.45 | +0.50 | +6.33% | 913 | 2,082 | 42.62% |
| SNOW240816C00140000 | 2024-06-28 3:32PM EDT | 140.00 | 6.20 | 6.10 | 6.25 | +0.55 | +9.73% | 655 | 2,186 | 42.22% |
| SNOW240816C00145000 | 2024-06-28 3:49PM EDT | 145.00 | 4.43 | 4.35 | 4.55 | +0.30 | +7.26% | 380 | 1,788 | 42.13% |
| SNOW240816C00150000 | 2024-06-28 3:55PM EDT | 150.00 | 3.21 | 3.10 | 3.30 | +0.27 | +9.18% | 1,117 | 5,993 | 42.42% |
| SNOW240816C00155000 | 2024-06-28 3:39PM EDT | 155.00 | 2.20 | 2.06 | 2.29 | +0.20 | +10.00% | 174 | 1,181 | 42.21% |
| SNOW240816C00160000 | 2024-06-28 3:52PM EDT | 160.00 | 1.54 | 1.39 | 1.60 | +0.11 | +7.69% | 526 | 7,583 | 42.42% |
| SNOW240816C00165000 | 2024-06-28 3:49PM EDT | 165.00 | 1.05 | 1.04 | 1.12 | +0.05 | +5.00% | 216 | 2,105 | 42.80% |
| SNOW240816C00170000 | 2024-06-28 3:58PM EDT | 170.00 | 0.76 | 0.73 | 0.80 | +0.02 | +2.70% | 122 | 7,977 | 43.43% |
| SNOW240816C00175000 | 2024-06-28 3:33PM EDT | 175.00 | 0.55 | 0.55 | 0.60 | +0.03 | +5.77% | 151 | 1,357 | 44.53% |
| SNOW240816C00180000 | 2024-06-28 3:51PM EDT | 180.00 | 0.45 | 0.41 | 0.46 | +0.06 | +15.38% | 73 | 12,438 | 45.70% |
| SNOW240816C00185000 | 2024-06-28 1:37PM EDT | 185.00 | 0.30 | 0.28 | 0.42 | -0.02 | -6.25% | 12 | 1,033 | 48.24% |
| SNOW240816C00190000 | 2024-06-28 3:46PM EDT | 190.00 | 0.26 | 0.23 | 0.39 | +0.01 | +4.00% | 71 | 1,182 | 50.78% |
| SNOW240816C00195000 | 2024-06-28 3:47PM EDT | 195.00 | 0.21 | 0.10 | 0.40 | -0.06 | -22.22% | 76 | 916 | 50.00% |
| SNOW240816C00200000 | 2024-06-28 3:55PM EDT | 200.00 | 0.18 | 0.15 | 0.18 | 0.00 | - | 40 | 3,394 | 50.29% |
| SNOW240816C00210000 | 2024-06-28 10:33AM EDT | 210.00 | 0.11 | 0.07 | 0.19 | -0.01 | -8.33% | 6 | 1,487 | 53.03% |
| SNOW240816C00220000 | 2024-06-28 3:48PM EDT | 220.00 | 0.10 | 0.07 | 0.35 | +0.02 | +25.00% | 4 | 682 | 61.52% |
| SNOW240816C00230000 | 2024-06-28 10:05AM EDT | 230.00 | 0.09 | 0.03 | 0.10 | +0.03 | +50.00% | 100 | 961 | 57.23% |
| SNOW240816C00240000 | 2024-06-27 2:00PM EDT | 240.00 | 0.04 | 0.01 | 0.23 | 0.00 | - | 1 | 622 | 65.63% |
| SNOW240816C00250000 | 2024-06-25 1:50PM EDT | 250.00 | 0.06 | 0.00 | 0.22 | 0.00 | - | 105 | 579 | 68.75% |
| SNOW240816C00260000 | 2024-06-24 10:29AM EDT | 260.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 1 | 402 | 75.20% |
| SNOW240816C00270000 | 2024-06-14 3:35PM EDT | 270.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 1 | 235 | 78.81% |
| SNOW240816C00280000 | 2024-05-29 2:00PM EDT | 280.00 | 0.04 | 0.01 | 0.21 | 0.00 | - | 6 | 126 | 79.30% |
| SNOW240816C00290000 | 2024-06-25 9:56AM EDT | 290.00 | 0.07 | 0.01 | 0.30 | 0.00 | - | 1 | 96 | 85.94% |
| SNOW240816C00300000 | 2024-06-28 1:45PM EDT | 300.00 | 0.05 | 0.02 | 0.06 | +0.04 | +400.00% | 10 | 2,576 | 77.34% |
| SNOW240816C00310000 | 2024-06-25 2:12PM EDT | 310.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 250 | 78.91% |
| SNOW240816C00320000 | 2024-06-17 2:24PM EDT | 320.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 88 | 84.38% |
| SNOW240816C00330000 | 2024-05-23 11:49AM EDT | 330.00 | 0.03 | 0.01 | 0.24 | 0.00 | - | 12 | 209 | 95.51% |
| SNOW240816C00340000 | 2024-06-21 3:30PM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 720 | 75.00% |
Opciones de ventapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240816P00065000 | 2024-06-27 3:09PM EDT | 65.00 | 0.03 | 0.00 | 0.29 | 0.00 | - | 1 | 0 | 90.23% |
| SNOW240816P00070000 | 2024-06-13 2:03PM EDT | 70.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 1 | 3 | 75.78% |
| SNOW240816P00075000 | 2024-06-13 12:00PM EDT | 75.00 | 0.12 | 0.02 | 0.12 | +0.03 | +33.33% | 1 | 23 | 67.38% |
| SNOW240816P00080000 | 2024-06-26 3:29PM EDT | 80.00 | 0.10 | 0.03 | 0.13 | 0.00 | - | 10 | 16 | 61.52% |
| SNOW240816P00085000 | 2024-06-26 2:17PM EDT | 85.00 | 0.20 | 0.03 | 0.24 | 0.00 | - | 1 | 12 | 59.18% |
| SNOW240816P00090000 | 2024-06-28 10:47AM EDT | 90.00 | 0.15 | 0.07 | 0.30 | -0.03 | -16.67% | 1 | 288 | 55.18% |
| SNOW240816P00095000 | 2024-06-28 11:18AM EDT | 95.00 | 0.20 | 0.15 | 0.25 | +0.01 | +5.26% | 2 | 267 | 51.27% |
| SNOW240816P00100000 | 2024-06-28 1:26PM EDT | 100.00 | 0.27 | 0.18 | 0.53 | -0.04 | -12.90% | 35 | 451 | 51.81% |
| SNOW240816P00105000 | 2024-06-28 3:54PM EDT | 105.00 | 0.51 | 0.21 | 0.64 | +0.05 | +10.87% | 7 | 458 | 46.80% |
| SNOW240816P00110000 | 2024-06-28 3:51PM EDT | 110.00 | 0.77 | 0.70 | 0.78 | -0.10 | -11.49% | 44 | 688 | 41.85% |
| SNOW240816P00115000 | 2024-06-28 3:33PM EDT | 115.00 | 1.35 | 1.19 | 1.38 | -0.20 | -12.90% | 81 | 1,584 | 41.24% |
| SNOW240816P00120000 | 2024-06-28 3:59PM EDT | 120.00 | 2.00 | 2.00 | 2.19 | -0.37 | -15.61% | 345 | 1,628 | 39.87% |
| SNOW240816P00125000 | 2024-06-28 3:33PM EDT | 125.00 | 3.50 | 2.81 | 3.40 | -0.15 | -4.11% | 57 | 3,005 | 38.84% |
| SNOW240816P00130000 | 2024-06-28 3:54PM EDT | 130.00 | 5.05 | 4.90 | 5.10 | -0.71 | -12.33% | 68 | 2,428 | 38.06% |
| SNOW240816P00135000 | 2024-06-28 3:51PM EDT | 135.00 | 7.25 | 7.15 | 7.35 | -0.75 | -9.38% | 292 | 1,322 | 37.50% |
| SNOW240816P00140000 | 2024-06-28 3:35PM EDT | 140.00 | 10.45 | 9.95 | 10.15 | -0.49 | -4.48% | 40 | 1,286 | 37.04% |
| SNOW240816P00145000 | 2024-06-28 1:31PM EDT | 145.00 | 13.30 | 13.20 | 13.45 | -1.35 | -9.22% | 46 | 991 | 36.56% |
| SNOW240816P00150000 | 2024-06-28 3:38PM EDT | 150.00 | 17.37 | 16.50 | 17.45 | -1.28 | -6.86% | 5 | 2,261 | 37.71% |
| SNOW240816P00155000 | 2024-06-28 12:44PM EDT | 155.00 | 21.55 | 20.40 | 21.85 | -0.92 | -4.09% | 3 | 1,338 | 39.70% |
| SNOW240816P00160000 | 2024-06-28 2:14PM EDT | 160.00 | 25.15 | 23.65 | 28.00 | -1.15 | -4.37% | 2 | 1,380 | 53.54% |
| SNOW240816P00165000 | 2024-06-28 3:10PM EDT | 165.00 | 30.28 | 29.85 | 32.80 | -5.97 | -16.47% | 2 | 195 | 57.63% |
| SNOW240816P00170000 | 2024-06-26 3:02PM EDT | 170.00 | 40.75 | 33.00 | 37.70 | 0.00 | - | 30 | 94 | 62.00% |
| SNOW240816P00175000 | 2024-06-14 12:19PM EDT | 175.00 | 46.50 | 37.95 | 42.20 | 0.00 | - | 1 | 0 | 62.73% |
| SNOW240816P00180000 | 2024-06-05 10:46AM EDT | 180.00 | 50.25 | 43.10 | 47.30 | 0.00 | - | 101 | 0 | 68.02% |
| SNOW240816P00185000 | 2024-06-04 11:34AM EDT | 185.00 | 47.00 | 47.75 | 52.20 | 0.00 | - | 24 | 0 | 71.35% |
| SNOW240816P00190000 | 2024-06-28 2:56PM EDT | 190.00 | 54.55 | 52.75 | 57.50 | -2.40 | -4.21% | 250 | 302 | 78.05% |
| SNOW240816P00195000 | 2024-06-28 2:56PM EDT | 195.00 | 59.45 | 57.75 | 62.50 | -2.60 | -4.19% | 152 | 206 | 81.96% |
| SNOW240816P00200000 | 2024-06-20 9:49AM EDT | 200.00 | 73.62 | 62.75 | 67.20 | 0.00 | - | 1 | 0 | 82.89% |
| SNOW240816P00210000 | 2024-06-28 3:49PM EDT | 210.00 | 74.80 | 72.75 | 77.20 | -2.15 | -2.79% | 745 | 781 | 89.82% |
| SNOW240816P00220000 | 2024-06-28 3:49PM EDT | 220.00 | 84.80 | 82.75 | 87.50 | -2.10 | -2.42% | 320 | 354 | 61.87% |
| SNOW240816P00230000 | 2024-05-06 2:36PM EDT | 230.00 | 68.20 | 94.85 | 96.40 | 0.00 | - | 1 | 0 | 80.27% |
| SNOW240816P00240000 | 2024-03-05 3:37PM EDT | 240.00 | 73.40 | 87.40 | 90.15 | 0.00 | - | 1 | 2 | 0.00% |
| SNOW240816P00250000 | 2024-02-29 10:40AM EDT | 250.00 | 66.35 | 86.00 | 89.85 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240816P00260000 | 2024-02-28 2:36PM EDT | 260.00 | 43.80 | 96.80 | 100.15 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240816P00270000 | 2024-02-27 2:24PM EDT | 270.00 | 50.10 | 106.05 | 109.70 | 0.00 | - | 4 | 0 | 0.00% |
| SNOW240816P00280000 | 2024-03-06 3:33PM EDT | 280.00 | 112.80 | 124.35 | 127.85 | 0.00 | - | 24 | 0 | 0.00% |
| SNOW240816P00290000 | 2023-12-22 12:22PM EDT | 290.00 | 94.50 | 87.20 | 88.10 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW240816P00320000 | 2024-03-07 4:31PM EDT | 320.00 | 151.58 | 164.35 | 167.85 | 0.00 | - | 10 | 0 | 0.00% |
| SNOW240816P00330000 | 2024-03-06 3:29PM EDT | 330.00 | 167.65 | 174.75 | 177.80 | 0.00 | - | 14 | 0 | 0.00% |
| SNOW240816P00340000 | 2024-03-11 3:56PM EDT | 340.00 | 178.12 | 185.10 | 188.40 | 0.00 | - | 7 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.