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
56.857,87 +683,02 (+1,22%)
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 comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240920C00065000 | 2024-06-27 1:36PM EDT | 65.00 | 70.07 | 68.70 | 73.15 | 0.00 | - | 3 | 3 | 92.24% |
| SNOW240920C00080000 | 2024-06-28 1:20PM EDT | 80.00 | 56.30 | 53.90 | 58.50 | +7.35 | +15.02% | 1 | 5 | 73.68% |
| SNOW240920C00085000 | 2024-06-05 2:51PM EDT | 85.00 | 51.10 | 48.90 | 53.70 | 0.00 | - | - | 0 | 67.92% |
| SNOW240920C00090000 | 2024-06-26 2:49PM EDT | 90.00 | 42.50 | 44.50 | 48.80 | 0.00 | - | 34 | 19 | 65.16% |
| SNOW240920C00095000 | 2024-06-07 2:23PM EDT | 95.00 | 38.40 | 41.90 | 42.80 | 0.00 | - | 1 | 1 | 64.89% |
| SNOW240920C00100000 | 2024-06-27 1:04PM EDT | 100.00 | 37.00 | 37.55 | 39.85 | -0.25 | -0.67% | 6 | 127 | 67.87% |
| SNOW240920C00105000 | 2024-06-27 12:15PM EDT | 105.00 | 32.70 | 31.30 | 34.00 | 0.00 | - | 4 | 44 | 53.04% |
| SNOW240920C00110000 | 2024-06-28 2:49PM EDT | 110.00 | 29.53 | 28.65 | 29.40 | +5.98 | +25.39% | 4 | 79 | 54.65% |
| SNOW240920C00115000 | 2024-06-28 11:39AM EDT | 115.00 | 24.88 | 24.80 | 25.95 | +0.67 | +2.77% | 1 | 76 | 54.25% |
| SNOW240920C00120000 | 2024-06-28 3:48PM EDT | 120.00 | 21.40 | 21.25 | 22.30 | +0.30 | +1.42% | 48 | 380 | 52.81% |
| SNOW240920C00125000 | 2024-06-28 3:31PM EDT | 125.00 | 17.75 | 17.95 | 18.65 | +0.40 | +2.31% | 24 | 654 | 50.84% |
| SNOW240920C00130000 | 2024-06-28 3:48PM EDT | 130.00 | 15.30 | 15.50 | 15.70 | +0.30 | +2.00% | 152 | 1,096 | 50.96% |
| SNOW240920C00135000 | 2024-06-28 3:34PM EDT | 135.00 | 12.63 | 12.95 | 13.10 | +0.28 | +2.27% | 177 | 926 | 50.34% |
| SNOW240920C00140000 | 2024-06-28 3:57PM EDT | 140.00 | 10.80 | 10.70 | 10.85 | +0.60 | +5.88% | 150 | 1,634 | 50.11% |
| SNOW240920C00145000 | 2024-06-28 3:48PM EDT | 145.00 | 8.95 | 8.75 | 8.95 | +0.60 | +7.19% | 99 | 1,156 | 49.84% |
| SNOW240920C00150000 | 2024-06-28 3:22PM EDT | 150.00 | 7.15 | 7.15 | 7.50 | +0.54 | +8.17% | 445 | 2,233 | 50.32% |
| SNOW240920C00155000 | 2024-06-28 3:53PM EDT | 155.00 | 5.78 | 5.75 | 5.90 | +0.48 | +9.06% | 64 | 905 | 49.18% |
| SNOW240920C00160000 | 2024-06-28 3:56PM EDT | 160.00 | 4.72 | 4.60 | 5.00 | +0.41 | +9.51% | 153 | 1,849 | 50.13% |
| SNOW240920C00165000 | 2024-06-28 3:56PM EDT | 165.00 | 3.65 | 3.10 | 4.00 | +0.15 | +4.29% | 80 | 832 | 49.82% |
| SNOW240920C00170000 | 2024-06-28 3:57PM EDT | 170.00 | 3.04 | 2.88 | 3.45 | +0.22 | +7.80% | 182 | 2,727 | 51.03% |
| SNOW240920C00175000 | 2024-06-28 3:24PM EDT | 175.00 | 2.41 | 2.27 | 2.77 | +0.15 | +6.64% | 37 | 1,041 | 50.88% |
| SNOW240920C00180000 | 2024-06-28 3:51PM EDT | 180.00 | 1.92 | 1.84 | 2.09 | +0.06 | +3.23% | 45 | 1,755 | 49.90% |
| SNOW240920C00185000 | 2024-06-28 2:05PM EDT | 185.00 | 1.60 | 1.26 | 1.64 | +0.13 | +8.84% | 73 | 1,018 | 49.70% |
| SNOW240920C00190000 | 2024-06-28 1:44PM EDT | 190.00 | 1.28 | 1.23 | 1.33 | +0.11 | +9.40% | 121 | 616 | 49.95% |
| SNOW240920C00195000 | 2024-06-28 3:48PM EDT | 195.00 | 1.02 | 0.71 | 1.21 | +0.06 | +6.25% | 5 | 459 | 51.51% |
| SNOW240920C00200000 | 2024-06-28 3:16PM EDT | 200.00 | 0.89 | 0.85 | 0.91 | +0.06 | +7.23% | 54 | 4,788 | 50.51% |
| SNOW240920C00210000 | 2024-06-28 9:46AM EDT | 210.00 | 0.58 | 0.30 | 0.85 | -0.02 | -3.33% | 8 | 685 | 50.93% |
| SNOW240920C00220000 | 2024-06-28 2:44PM EDT | 220.00 | 0.42 | 0.40 | 0.45 | +0.02 | +5.00% | 23 | 1,539 | 52.32% |
| SNOW240920C00230000 | 2024-06-27 1:19PM EDT | 230.00 | 0.34 | 0.20 | 0.51 | 0.00 | - | 10 | 521 | 54.54% |
| SNOW240920C00240000 | 2024-06-28 2:41PM EDT | 240.00 | 0.25 | 0.11 | 0.52 | 0.00 | - | 6 | 1,327 | 57.03% |
| SNOW240920C00250000 | 2024-06-27 12:25PM EDT | 250.00 | 0.23 | 0.10 | 0.46 | +0.04 | +21.05% | 1 | 985 | 59.28% |
| SNOW240920C00260000 | 2024-06-25 10:15AM EDT | 260.00 | 0.13 | 0.06 | 0.41 | 0.00 | - | 35 | 458 | 60.84% |
| SNOW240920C00270000 | 2024-06-26 1:52PM EDT | 270.00 | 0.13 | 0.04 | 0.60 | 0.00 | - | 1 | 445 | 66.50% |
| SNOW240920C00280000 | 2024-06-14 3:32PM EDT | 280.00 | 0.07 | 0.00 | 1.86 | 0.00 | - | 10 | 227 | 81.84% |
| SNOW240920C00290000 | 2024-06-27 3:10PM EDT | 290.00 | 0.11 | 0.01 | 0.34 | 0.00 | - | 1 | 113 | 66.60% |
| SNOW240920C00300000 | 2024-06-28 10:55AM EDT | 300.00 | 0.08 | 0.02 | 0.25 | +0.01 | +14.29% | 22 | 1,571 | 66.99% |
| SNOW240920C00310000 | 2024-06-20 9:51AM EDT | 310.00 | 0.02 | 0.01 | 0.32 | 0.00 | - | 5 | 135 | 70.90% |
| SNOW240920C00320000 | 2024-06-20 11:14AM EDT | 320.00 | 0.10 | 0.01 | 0.22 | 0.00 | - | 8 | 74 | 70.22% |
| SNOW240920C00330000 | 2024-06-12 12:15PM EDT | 330.00 | 0.01 | 0.01 | 0.31 | 0.00 | - | 5 | 208 | 75.10% |
| SNOW240920C00340000 | 2024-06-28 10:37AM EDT | 340.00 | 0.03 | 0.02 | 0.20 | -0.02 | -40.00% | 1 | 1,406 | 74.02% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240920P00070000 | 2024-06-24 12:38PM EDT | 70.00 | 0.18 | 0.05 | 0.30 | 0.00 | - | 1 | 8 | 64.26% |
| SNOW240920P00075000 | 2024-06-26 1:39PM EDT | 75.00 | 0.16 | 0.08 | 0.37 | -0.07 | -30.43% | 1 | 51 | 60.35% |
| SNOW240920P00080000 | 2024-06-17 10:34AM EDT | 80.00 | 0.25 | 0.15 | 0.27 | -0.31 | -55.36% | 25 | 20 | 53.86% |
| SNOW240920P00085000 | 2024-06-28 1:02PM EDT | 85.00 | 0.33 | 0.22 | 0.47 | -0.01 | -2.94% | 30 | 74 | 52.44% |
| SNOW240920P00090000 | 2024-06-27 3:55PM EDT | 90.00 | 0.57 | 0.29 | 0.73 | -0.06 | -9.52% | 1 | 94 | 50.42% |
| SNOW240920P00095000 | 2024-06-28 1:47PM EDT | 95.00 | 0.84 | 0.79 | 1.10 | -0.03 | -3.45% | 13 | 250 | 51.25% |
| SNOW240920P00100000 | 2024-06-28 10:03AM EDT | 100.00 | 1.38 | 1.06 | 1.82 | -0.01 | -0.72% | 12 | 1,740 | 50.48% |
| SNOW240920P00105000 | 2024-06-28 12:27PM EDT | 105.00 | 1.85 | 1.60 | 2.13 | -0.17 | -8.42% | 1 | 234 | 49.85% |
| SNOW240920P00110000 | 2024-06-28 3:45PM EDT | 110.00 | 2.64 | 2.24 | 2.85 | -0.14 | -5.04% | 77 | 3,842 | 48.02% |
| SNOW240920P00115000 | 2024-06-28 3:45PM EDT | 115.00 | 3.75 | 3.55 | 3.95 | -0.34 | -8.31% | 40 | 2,666 | 47.24% |
| SNOW240920P00120000 | 2024-06-28 3:51PM EDT | 120.00 | 5.00 | 4.95 | 5.10 | -0.40 | -7.41% | 68 | 1,279 | 45.39% |
| SNOW240920P00125000 | 2024-06-28 1:11PM EDT | 125.00 | 6.77 | 6.65 | 7.15 | -0.68 | -9.13% | 33 | 1,488 | 46.32% |
| SNOW240920P00130000 | 2024-06-28 3:55PM EDT | 130.00 | 8.72 | 8.70 | 8.90 | -0.58 | -6.24% | 76 | 1,848 | 44.50% |
| SNOW240920P00135000 | 2024-06-28 3:48PM EDT | 135.00 | 11.30 | 11.05 | 11.30 | -0.74 | -6.15% | 31 | 1,743 | 43.98% |
| SNOW240920P00140000 | 2024-06-28 3:49PM EDT | 140.00 | 13.90 | 13.80 | 14.05 | -0.50 | -3.47% | 54 | 1,525 | 43.50% |
| SNOW240920P00145000 | 2024-06-28 3:53PM EDT | 145.00 | 16.95 | 16.45 | 17.15 | -1.00 | -5.57% | 5 | 1,144 | 43.10% |
| SNOW240920P00150000 | 2024-06-28 2:05PM EDT | 150.00 | 20.14 | 19.75 | 20.90 | -1.05 | -4.96% | 7 | 1,490 | 44.12% |
| SNOW240920P00155000 | 2024-06-27 10:46AM EDT | 155.00 | 25.35 | 21.75 | 24.25 | 0.00 | - | 2 | 899 | 42.29% |
| SNOW240920P00160000 | 2024-06-28 1:08PM EDT | 160.00 | 28.85 | 25.60 | 28.30 | +0.45 | +1.58% | 2 | 1,702 | 42.43% |
| SNOW240920P00165000 | 2024-06-25 1:50PM EDT | 165.00 | 40.56 | 29.80 | 32.35 | 0.00 | - | 2 | 822 | 41.48% |
| SNOW240920P00170000 | 2024-06-28 3:11PM EDT | 170.00 | 36.10 | 35.60 | 37.00 | -1.50 | -3.99% | 27 | 1,759 | 43.10% |
| SNOW240920P00175000 | 2024-06-25 10:36AM EDT | 175.00 | 50.15 | 40.30 | 41.05 | 0.00 | - | 25 | 817 | 39.47% |
| SNOW240920P00180000 | 2024-06-26 10:45AM EDT | 180.00 | 54.80 | 43.30 | 48.20 | 0.00 | - | 2 | 752 | 57.49% |
| SNOW240920P00185000 | 2024-06-18 12:57PM EDT | 185.00 | 57.74 | 48.05 | 52.40 | 0.00 | - | 11 | 151 | 55.86% |
| SNOW240920P00190000 | 2024-06-11 9:49AM EDT | 190.00 | 62.08 | 53.00 | 57.70 | 0.00 | - | 1 | 1 | 60.95% |
| SNOW240920P00195000 | 2024-06-28 12:08PM EDT | 195.00 | 60.78 | 58.00 | 62.20 | -7.92 | -11.53% | 1 | 2 | 60.50% |
| SNOW240920P00200000 | 2024-06-06 10:08AM EDT | 200.00 | 65.50 | 62.80 | 67.20 | 0.00 | - | 5 | 0 | 63.31% |
| SNOW240920P00210000 | 2024-06-20 3:37PM EDT | 210.00 | 83.93 | 72.75 | 77.50 | 0.00 | - | 4 | 4 | 70.87% |
| SNOW240920P00220000 | 2024-06-20 3:37PM EDT | 220.00 | 93.95 | 82.75 | 87.50 | 0.00 | - | 4 | 0 | 75.88% |
| SNOW240920P00230000 | 2024-05-03 3:12PM EDT | 230.00 | 71.15 | 91.40 | 96.25 | 0.00 | - | 3 | 0 | 69.29% |
| SNOW240920P00240000 | 2024-04-09 2:34PM EDT | 240.00 | 86.05 | 83.30 | 85.60 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240920P00250000 | 2024-03-11 9:38AM EDT | 250.00 | 89.00 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 0.00% |
| SNOW240920P00260000 | 2024-03-04 11:15AM EDT | 260.00 | 82.02 | 104.80 | 109.05 | 0.00 | - | 60 | 0 | 0.00% |
| SNOW240920P00270000 | 2024-02-22 1:34PM EDT | 270.00 | 56.86 | 108.95 | 113.10 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240920P00290000 | 2024-01-08 2:20PM EDT | 290.00 | 95.21 | 76.35 | 77.55 | 0.00 | - | - | 1 | 0.00% |
| SNOW240920P00300000 | 2024-02-29 11:48AM EDT | 300.00 | 115.00 | 136.20 | 139.50 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240920P00310000 | 2024-02-16 12:06PM EDT | 310.00 | 84.75 | 150.20 | 155.10 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240920P00320000 | 2024-02-13 4:21PM EDT | 320.00 | 98.10 | 159.70 | 163.60 | 0.00 | - | - | 0 | 0.00% |
| SNOW240920P00330000 | 2024-02-27 4:12PM EDT | 330.00 | 100.05 | 166.00 | 169.40 | 0.00 | - | - | 0 | 0.00% |
| SNOW240920P00340000 | 2024-03-11 3:56PM EDT | 340.00 | 178.10 | 185.00 | 188.60 | 0.00 | - | 7 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.