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
56.858,13 +649,57 (+1,16%)
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 comprapara15 de noviembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW241115C00070000 | 2024-06-04 2:37PM EDT | 70.00 | 69.30 | 64.40 | 69.15 | 0.00 | - | 1 | 1 | 76.29% |
| SNOW241115C00080000 | 2024-06-05 10:38AM EDT | 80.00 | 52.61 | 55.20 | 59.75 | 0.00 | - | 1 | 2 | 69.47% |
| SNOW241115C00090000 | 2024-06-10 10:18AM EDT | 90.00 | 43.65 | 48.15 | 50.55 | 0.00 | - | 1 | 2 | 69.04% |
| SNOW241115C00095000 | 2024-06-27 2:31PM EDT | 95.00 | 42.60 | 43.75 | 46.20 | 0.00 | - | 1 | 10 | 65.76% |
| SNOW241115C00100000 | 2024-06-06 3:14PM EDT | 100.00 | 38.51 | 39.35 | 40.50 | 0.00 | - | 2 | 25 | 58.90% |
| SNOW241115C00105000 | 2024-06-24 11:12AM EDT | 105.00 | 28.47 | 35.60 | 35.95 | 0.00 | - | 1 | 28 | 56.40% |
| SNOW241115C00110000 | 2024-06-26 12:15PM EDT | 110.00 | 26.35 | 31.45 | 32.40 | 0.00 | - | 6 | 30 | 54.67% |
| SNOW241115C00115000 | 2024-06-26 3:42PM EDT | 115.00 | 23.60 | 26.45 | 29.00 | 0.00 | - | 4 | 33 | 51.04% |
| SNOW241115C00120000 | 2024-06-27 1:53PM EDT | 120.00 | 24.60 | 24.60 | 25.30 | 0.00 | - | 3 | 133 | 52.02% |
| SNOW241115C00125000 | 2024-06-28 1:12PM EDT | 125.00 | 21.80 | 21.45 | 22.60 | +0.25 | +1.16% | 9 | 156 | 51.56% |
| SNOW241115C00130000 | 2024-06-28 12:14PM EDT | 130.00 | 18.66 | 18.65 | 19.45 | -0.24 | -1.27% | 6 | 565 | 50.21% |
| SNOW241115C00135000 | 2024-06-28 3:19PM EDT | 135.00 | 16.70 | 16.55 | 16.80 | +0.75 | +4.70% | 20 | 288 | 50.03% |
| SNOW241115C00140000 | 2024-06-28 3:57PM EDT | 140.00 | 14.45 | 14.30 | 14.50 | +0.65 | +4.71% | 123 | 633 | 49.75% |
| SNOW241115C00145000 | 2024-06-28 3:07PM EDT | 145.00 | 12.28 | 12.30 | 12.45 | +0.46 | +3.89% | 20 | 1,953 | 49.18% |
| SNOW241115C00150000 | 2024-06-28 1:01PM EDT | 150.00 | 10.45 | 10.05 | 11.10 | +0.65 | +6.63% | 131 | 1,047 | 50.09% |
| SNOW241115C00155000 | 2024-06-28 3:01PM EDT | 155.00 | 9.20 | 8.90 | 9.30 | +0.50 | +5.75% | 1 | 680 | 49.04% |
| SNOW241115C00160000 | 2024-06-28 2:04PM EDT | 160.00 | 7.75 | 7.40 | 7.85 | +0.43 | +5.87% | 105 | 476 | 48.48% |
| SNOW241115C00165000 | 2024-06-28 12:33PM EDT | 165.00 | 6.29 | 6.35 | 7.00 | +0.24 | +3.97% | 4 | 382 | 49.37% |
| SNOW241115C00170000 | 2024-06-28 3:51PM EDT | 170.00 | 5.70 | 5.35 | 5.60 | +0.75 | +15.15% | 18 | 417 | 47.85% |
| SNOW241115C00175000 | 2024-06-28 2:29PM EDT | 175.00 | 4.70 | 4.35 | 4.95 | +0.55 | +13.25% | 28 | 975 | 48.54% |
| SNOW241115C00180000 | 2024-06-28 3:54PM EDT | 180.00 | 3.85 | 3.45 | 4.40 | +0.20 | +5.48% | 1,005 | 443 | 49.26% |
| SNOW241115C00185000 | 2024-06-27 3:55PM EDT | 185.00 | 3.21 | 3.00 | 3.70 | +0.11 | +3.55% | 2 | 312 | 48.99% |
| SNOW241115C00190000 | 2024-06-27 2:27PM EDT | 190.00 | 2.51 | 2.08 | 3.25 | 0.00 | - | 16 | 266 | 49.44% |
| SNOW241115C00195000 | 2024-06-27 10:12AM EDT | 195.00 | 1.86 | 1.98 | 2.47 | 0.00 | - | 2 | 663 | 47.83% |
| SNOW241115C00200000 | 2024-06-28 1:54PM EDT | 200.00 | 2.01 | 1.34 | 2.11 | +0.20 | +11.05% | 32 | 323 | 47.96% |
| SNOW241115C00210000 | 2024-06-28 1:58PM EDT | 210.00 | 1.48 | 1.36 | 1.60 | +0.18 | +13.85% | 14 | 190 | 48.65% |
| SNOW241115C00220000 | 2024-06-27 2:23PM EDT | 220.00 | 1.11 | 1.02 | 1.34 | +0.09 | +8.82% | 1 | 220 | 50.29% |
| SNOW241115C00230000 | 2024-06-27 2:46PM EDT | 230.00 | 0.95 | 0.67 | 0.87 | +0.21 | +28.38% | 1 | 249 | 49.22% |
| SNOW241115C00240000 | 2024-06-28 9:30AM EDT | 240.00 | 0.79 | 0.30 | 0.87 | +0.37 | +88.10% | 1 | 155 | 52.20% |
Opciones de ventapara15 de noviembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW241115P00070000 | 2024-06-18 2:43PM EDT | 70.00 | 0.47 | 0.14 | 0.58 | 0.00 | - | 8 | 10 | 55.66% |
| SNOW241115P00075000 | 2024-06-25 11:09AM EDT | 75.00 | 0.64 | 0.21 | 0.60 | 0.00 | - | 2 | 35 | 51.51% |
| SNOW241115P00080000 | 2024-06-25 11:09AM EDT | 80.00 | 0.97 | 0.35 | 0.90 | 0.00 | - | 1 | 159 | 50.49% |
| SNOW241115P00085000 | 2024-06-27 11:13AM EDT | 85.00 | 1.00 | 0.63 | 1.17 | 0.00 | - | 1 | 52 | 52.20% |
| SNOW241115P00090000 | 2024-06-26 1:19PM EDT | 90.00 | 1.55 | 0.94 | 1.33 | 0.00 | - | 3 | 102 | 48.44% |
| SNOW241115P00095000 | 2024-06-28 1:00PM EDT | 95.00 | 1.76 | 1.55 | 2.07 | -0.73 | -29.32% | 12 | 1,069 | 48.96% |
| SNOW241115P00100000 | 2024-06-28 12:12PM EDT | 100.00 | 2.50 | 2.12 | 2.80 | -0.08 | -3.10% | 10 | 315 | 48.04% |
| SNOW241115P00105000 | 2024-06-28 3:49PM EDT | 105.00 | 3.40 | 3.20 | 3.40 | -0.15 | -4.23% | 100 | 506 | 45.58% |
| SNOW241115P00110000 | 2024-06-28 1:12PM EDT | 110.00 | 4.37 | 3.95 | 4.65 | -0.43 | -8.96% | 3 | 464 | 45.53% |
| SNOW241115P00115000 | 2024-06-27 1:18PM EDT | 115.00 | 5.90 | 5.30 | 6.15 | 0.00 | - | 1 | 400 | 45.42% |
| SNOW241115P00120000 | 2024-06-27 9:49AM EDT | 120.00 | 8.56 | 7.20 | 8.40 | 0.00 | - | 2 | 464 | 46.97% |
| SNOW241115P00125000 | 2024-06-27 2:44PM EDT | 125.00 | 9.89 | 8.60 | 9.30 | 0.00 | - | 13 | 1,812 | 42.98% |
| SNOW241115P00130000 | 2024-06-28 2:35PM EDT | 130.00 | 11.25 | 11.25 | 11.45 | -0.77 | -6.41% | 11 | 1,891 | 42.41% |
| SNOW241115P00135000 | 2024-06-28 10:00AM EDT | 135.00 | 13.67 | 13.65 | 13.85 | -1.03 | -7.01% | 5 | 533 | 41.77% |
| SNOW241115P00140000 | 2024-06-27 2:43PM EDT | 140.00 | 17.60 | 16.35 | 16.60 | 0.00 | - | 4 | 255 | 41.35% |
| SNOW241115P00145000 | 2024-06-28 2:05PM EDT | 145.00 | 19.22 | 19.30 | 19.55 | -0.63 | -3.17% | 2 | 635 | 40.72% |
| SNOW241115P00150000 | 2024-06-26 1:14PM EDT | 150.00 | 22.43 | 22.10 | 22.85 | -3.03 | -11.90% | 1 | 1,331 | 40.37% |
| SNOW241115P00155000 | 2024-06-27 1:29PM EDT | 155.00 | 26.62 | 25.40 | 27.80 | 0.00 | - | 1 | 76 | 44.60% |
| SNOW241115P00160000 | 2024-06-28 3:00PM EDT | 160.00 | 29.45 | 29.35 | 30.35 | -4.05 | -12.09% | 2 | 297 | 40.40% |
| SNOW241115P00165000 | 2024-06-28 3:13PM EDT | 165.00 | 33.70 | 32.90 | 35.75 | -1.60 | -4.53% | 6 | 207 | 45.38% |
| SNOW241115P00170000 | 2024-06-27 2:42PM EDT | 170.00 | 39.45 | 37.10 | 39.90 | 0.00 | - | 5 | 176 | 45.62% |
| SNOW241115P00175000 | 2024-06-26 11:28AM EDT | 175.00 | 49.40 | 41.45 | 42.35 | 0.00 | - | 2 | 31 | 37.87% |
| SNOW241115P00180000 | 2024-06-26 1:14PM EDT | 180.00 | 46.12 | 45.70 | 47.05 | -3.94 | -7.87% | 1 | 108 | 38.97% |
| SNOW241115P00185000 | 2024-06-26 10:11AM EDT | 185.00 | 61.00 | 50.25 | 51.60 | 0.00 | - | 16 | 17 | 38.84% |
| SNOW241115P00190000 | 2024-06-07 1:13PM EDT | 190.00 | 59.18 | 53.40 | 57.75 | 0.00 | - | 3 | 0 | 47.47% |
| SNOW241115P00195000 | 2024-06-03 9:34AM EDT | 195.00 | 58.19 | 59.50 | 60.80 | 0.00 | - | 20 | 0 | 37.37% |
| SNOW241115P00200000 | 2024-06-05 10:09AM EDT | 200.00 | 70.00 | 62.95 | 67.40 | 0.00 | - | 3 | 0 | 50.18% |
| SNOW241115P00210000 | 2024-05-10 3:27PM EDT | 210.00 | 56.85 | 77.75 | 80.15 | 0.00 | - | 2 | 0 | 62.34% |
| SNOW241115P00230000 | 2024-05-17 11:16AM EDT | 230.00 | 68.58 | 100.20 | 104.45 | 0.00 | - | 1 | 0 | 85.06% |
| SNOW241115P00240000 | 2024-06-06 9:35AM EDT | 240.00 | 105.60 | 102.90 | 107.40 | 0.00 | - | 2 | 0 | 65.21% |
© 2024 Yahoo. Todos los derechos reservados.