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
56.837,09 +669,28 (+1,19%)
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 diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW241220C00065000 | 2024-06-26 3:15PM EDT | 65.00 | 65.20 | 70.25 | 74.65 | 0.00 | - | 7 | 1 | 81.47% |
| SNOW241220C00075000 | 2024-06-05 11:58AM EDT | 75.00 | 61.05 | 60.40 | 65.20 | 0.00 | - | - | 3 | 70.78% |
| SNOW241220C00080000 | 2024-05-03 10:03AM EDT | 80.00 | 83.26 | 57.95 | 62.55 | 0.00 | - | 1 | 1 | 79.82% |
| SNOW241220C00085000 | 2024-04-17 10:22AM EDT | 85.00 | 70.10 | 80.10 | 81.90 | 0.00 | - | - | 1 | 186.94% |
| SNOW241220C00090000 | 2024-06-24 2:48PM EDT | 90.00 | 40.70 | 49.45 | 50.45 | 0.00 | - | 5 | 52 | 64.86% |
| SNOW241220C00095000 | 2024-03-05 12:57PM EDT | 95.00 | 80.71 | 61.75 | 64.40 | 0.00 | - | - | 3 | 131.09% |
| SNOW241220C00100000 | 2024-06-28 1:11PM EDT | 100.00 | 41.44 | 39.80 | 42.55 | +1.36 | +3.39% | 5 | 83 | 58.08% |
| SNOW241220C00105000 | 2024-06-28 9:39AM EDT | 105.00 | 37.95 | 37.30 | 40.10 | +8.40 | +28.43% | 41 | 164 | 61.65% |
| SNOW241220C00110000 | 2024-06-27 2:21PM EDT | 110.00 | 33.50 | 33.60 | 35.20 | 0.00 | - | 1 | 438 | 57.64% |
| SNOW241220C00115000 | 2024-06-28 10:37AM EDT | 115.00 | 31.00 | 30.15 | 31.30 | +3.49 | +12.69% | 1 | 41 | 55.50% |
| SNOW241220C00120000 | 2024-06-27 10:44AM EDT | 120.00 | 26.30 | 25.60 | 28.60 | 0.00 | - | 2 | 279 | 53.11% |
| SNOW241220C00125000 | 2024-06-28 1:57PM EDT | 125.00 | 25.00 | 24.30 | 27.10 | +1.33 | +5.62% | 9 | 115 | 56.77% |
| SNOW241220C00130000 | 2024-06-28 3:13PM EDT | 130.00 | 22.15 | 19.70 | 22.90 | +0.45 | +2.07% | 90 | 213 | 51.18% |
| SNOW241220C00135000 | 2024-06-28 3:14PM EDT | 135.00 | 19.54 | 18.85 | 20.40 | +0.84 | +4.49% | 23 | 189 | 52.77% |
| SNOW241220C00140000 | 2024-06-28 2:19PM EDT | 140.00 | 17.70 | 16.60 | 17.85 | +1.30 | +7.93% | 22 | 200 | 51.81% |
| SNOW241220C00145000 | 2024-06-28 2:08PM EDT | 145.00 | 15.55 | 14.10 | 16.10 | +0.65 | +4.36% | 28 | 705 | 51.10% |
| SNOW241220C00150000 | 2024-06-28 2:52PM EDT | 150.00 | 13.70 | 13.40 | 14.20 | +0.77 | +5.96% | 188 | 307 | 52.11% |
| SNOW241220C00155000 | 2024-06-28 2:43PM EDT | 155.00 | 12.05 | 11.75 | 12.50 | +0.43 | +3.70% | 56 | 177 | 51.68% |
| SNOW241220C00160000 | 2024-06-28 2:16PM EDT | 160.00 | 10.49 | 10.30 | 10.75 | +0.39 | +3.86% | 63 | 502 | 51.00% |
| SNOW241220C00165000 | 2024-06-28 3:17PM EDT | 165.00 | 9.10 | 9.00 | 9.30 | +0.22 | +2.48% | 68 | 816 | 50.53% |
| SNOW241220C00170000 | 2024-06-28 2:07PM EDT | 170.00 | 8.01 | 7.85 | 8.00 | +0.29 | +3.76% | 8 | 600 | 50.07% |
| SNOW241220C00175000 | 2024-06-28 3:38PM EDT | 175.00 | 6.90 | 6.85 | 7.70 | +0.55 | +8.66% | 26 | 425 | 51.01% |
| SNOW241220C00180000 | 2024-06-28 3:06PM EDT | 180.00 | 6.05 | 5.95 | 6.10 | +0.35 | +6.14% | 13 | 1,026 | 49.96% |
| SNOW241220C00185000 | 2024-06-28 2:45PM EDT | 185.00 | 5.35 | 4.75 | 6.00 | +0.22 | +4.29% | 8 | 531 | 50.03% |
| SNOW241220C00190000 | 2024-06-28 3:03PM EDT | 190.00 | 4.65 | 3.90 | 5.00 | +0.18 | +4.03% | 11 | 306 | 51.07% |
| SNOW241220C00195000 | 2024-06-28 1:07PM EDT | 195.00 | 3.84 | 3.90 | 4.10 | +0.09 | +2.40% | 2 | 337 | 49.88% |
| SNOW241220C00200000 | 2024-06-28 2:13PM EDT | 200.00 | 3.60 | 3.25 | 3.60 | +0.20 | +5.88% | 20 | 1,172 | 49.92% |
| SNOW241220C00210000 | 2024-06-28 3:05PM EDT | 210.00 | 2.66 | 2.53 | 2.78 | +0.01 | +0.38% | 14 | 388 | 50.02% |
| SNOW241220C00220000 | 2024-06-27 12:38PM EDT | 220.00 | 2.27 | 1.56 | 2.32 | +0.28 | +14.07% | 1 | 223 | 51.10% |
| SNOW241220C00230000 | 2024-06-28 3:22PM EDT | 230.00 | 1.64 | 1.26 | 1.72 | +0.24 | +17.14% | 1 | 545 | 50.64% |
| SNOW241220C00240000 | 2024-06-28 1:07PM EDT | 240.00 | 1.07 | 1.20 | 1.39 | -0.21 | -16.41% | 17 | 306 | 50.42% |
| SNOW241220C00250000 | 2024-06-25 9:48AM EDT | 250.00 | 0.60 | 0.94 | 1.06 | 0.00 | - | 7 | 341 | 50.49% |
| SNOW241220C00260000 | 2024-06-27 9:59AM EDT | 260.00 | 0.66 | 0.70 | 1.14 | 0.00 | - | 6 | 188 | 52.12% |
| SNOW241220C00270000 | 2024-06-27 12:28PM EDT | 270.00 | 0.61 | 0.30 | 0.94 | 0.00 | - | 6 | 123 | 50.90% |
| SNOW241220C00280000 | 2024-06-10 3:19PM EDT | 280.00 | 0.31 | 0.24 | 0.88 | 0.00 | - | 1 | 128 | 52.15% |
| SNOW241220C00290000 | 2024-06-28 11:27AM EDT | 290.00 | 0.41 | 0.19 | 0.79 | 0.00 | - | 2 | 95 | 53.03% |
| SNOW241220C00300000 | 2024-06-27 12:10PM EDT | 300.00 | 0.35 | 0.15 | 0.48 | 0.00 | - | 3 | 543 | 51.56% |
| SNOW241220C00310000 | 2024-06-27 10:35AM EDT | 310.00 | 0.23 | 0.12 | 0.66 | 0.00 | - | 2 | 235 | 54.88% |
| SNOW241220C00320000 | 2024-06-27 10:36AM EDT | 320.00 | 0.29 | 0.10 | 0.41 | 0.00 | - | 7 | 82 | 53.47% |
| SNOW241220C00330000 | 2024-06-05 1:20PM EDT | 330.00 | 0.19 | 0.00 | 0.58 | 0.00 | - | 2 | 149 | 55.96% |
| SNOW241220C00340000 | 2024-06-17 1:49PM EDT | 340.00 | 0.18 | 0.06 | 0.44 | 0.00 | - | 2 | 265 | 56.40% |
Opciones de ventapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW241220P00065000 | 2024-06-27 10:45AM EDT | 65.00 | 0.45 | 0.25 | 0.71 | 0.00 | - | 1 | 43 | 57.57% |
| SNOW241220P00070000 | 2024-06-28 12:30PM EDT | 70.00 | 0.55 | 0.28 | 0.95 | -0.29 | -34.52% | 10 | 34 | 54.81% |
| SNOW241220P00075000 | 2024-06-27 3:44PM EDT | 75.00 | 0.85 | 0.67 | 1.11 | 0.00 | - | 40 | 1,697 | 53.64% |
| SNOW241220P00080000 | 2024-06-28 3:54PM EDT | 80.00 | 1.22 | 0.81 | 1.53 | -0.05 | -3.94% | 1 | 147 | 51.69% |
| SNOW241220P00085000 | 2024-06-28 1:18PM EDT | 85.00 | 1.57 | 1.43 | 1.69 | -0.43 | -21.50% | 5 | 93 | 50.17% |
| SNOW241220P00090000 | 2024-06-28 12:13PM EDT | 90.00 | 2.17 | 2.06 | 2.23 | -0.22 | -9.21% | 1 | 909 | 49.94% |
| SNOW241220P00095000 | 2024-06-28 10:09AM EDT | 95.00 | 2.83 | 2.50 | 3.35 | -0.67 | -19.14% | 1 | 459 | 51.17% |
| SNOW241220P00100000 | 2024-06-28 11:39AM EDT | 100.00 | 3.60 | 3.65 | 3.85 | -0.36 | -9.09% | 25 | 1,745 | 48.18% |
| SNOW241220P00105000 | 2024-06-28 2:07PM EDT | 105.00 | 4.77 | 4.75 | 4.90 | -0.24 | -4.79% | 8 | 253 | 47.27% |
| SNOW241220P00110000 | 2024-06-28 12:40PM EDT | 110.00 | 6.14 | 5.55 | 7.30 | -0.24 | -3.76% | 36 | 292 | 50.59% |
| SNOW241220P00115000 | 2024-06-28 12:51PM EDT | 115.00 | 7.65 | 7.50 | 7.70 | -0.15 | -1.92% | 1 | 617 | 45.89% |
| SNOW241220P00120000 | 2024-06-28 2:13PM EDT | 120.00 | 9.25 | 9.25 | 9.45 | -0.65 | -6.57% | 14 | 1,538 | 45.28% |
| SNOW241220P00125000 | 2024-06-28 3:09PM EDT | 125.00 | 11.30 | 11.25 | 11.45 | -0.50 | -4.24% | 21 | 1,583 | 44.72% |
| SNOW241220P00130000 | 2024-06-28 12:06PM EDT | 130.00 | 13.50 | 12.45 | 14.15 | -0.47 | -3.36% | 191 | 776 | 45.46% |
| SNOW241220P00135000 | 2024-06-28 3:16PM EDT | 135.00 | 16.10 | 15.80 | 16.50 | -0.40 | -2.42% | 10 | 884 | 44.54% |
| SNOW241220P00140000 | 2024-06-28 1:44PM EDT | 140.00 | 18.75 | 17.85 | 18.95 | -0.30 | -1.57% | 15 | 1,038 | 43.28% |
| SNOW241220P00145000 | 2024-06-28 1:56PM EDT | 145.00 | 21.58 | 20.55 | 22.20 | -0.66 | -2.97% | 1 | 693 | 43.57% |
| SNOW241220P00150000 | 2024-06-28 1:26PM EDT | 150.00 | 24.74 | 23.90 | 25.50 | -4.41 | -15.13% | 1 | 472 | 43.43% |
| SNOW241220P00155000 | 2024-06-27 10:22AM EDT | 155.00 | 30.21 | 25.65 | 28.90 | 0.00 | - | 3 | 615 | 43.01% |
| SNOW241220P00160000 | 2024-06-24 2:39PM EDT | 160.00 | 38.63 | 31.35 | 32.40 | 0.00 | - | 1 | 866 | 42.33% |
| SNOW241220P00165000 | 2024-06-28 11:20AM EDT | 165.00 | 36.00 | 34.45 | 36.00 | -6.70 | -15.69% | 2 | 437 | 41.38% |
| SNOW241220P00170000 | 2024-06-28 10:37AM EDT | 170.00 | 38.90 | 38.75 | 40.00 | -9.10 | -18.96% | 1 | 585 | 41.14% |
| SNOW241220P00175000 | 2024-06-10 1:36PM EDT | 175.00 | 49.77 | 42.45 | 45.30 | 0.00 | - | 2 | 384 | 44.94% |
| SNOW241220P00180000 | 2024-06-12 11:20AM EDT | 180.00 | 50.25 | 47.05 | 48.40 | 0.00 | - | 1 | 200 | 40.64% |
| SNOW241220P00185000 | 2024-06-13 10:07AM EDT | 185.00 | 57.33 | 50.90 | 54.20 | 0.00 | - | 2 | 848 | 46.12% |
| SNOW241220P00190000 | 2024-06-11 10:11AM EDT | 190.00 | 62.30 | 55.30 | 57.05 | 0.00 | - | 1 | 88 | 39.16% |
| SNOW241220P00195000 | 2024-06-10 12:30PM EDT | 195.00 | 67.29 | 60.10 | 61.80 | 0.00 | - | 10 | 204 | 39.85% |
| SNOW241220P00200000 | 2024-06-03 12:47PM EDT | 200.00 | 62.75 | 64.70 | 66.35 | 0.00 | - | 1 | 57 | 39.08% |
| SNOW241220P00210000 | 2024-05-31 10:13AM EDT | 210.00 | 70.00 | 72.95 | 75.95 | 0.00 | - | 1 | 0 | 39.65% |
| SNOW241220P00220000 | 2024-06-17 3:04PM EDT | 220.00 | 90.35 | 82.90 | 87.70 | 0.00 | - | 4 | 9 | 53.63% |
| SNOW241220P00230000 | 2024-06-18 2:52PM EDT | 230.00 | 101.90 | 92.90 | 97.40 | 0.00 | - | 17 | 0 | 55.31% |
| SNOW241220P00240000 | 2024-06-17 9:53AM EDT | 240.00 | 113.88 | 102.90 | 107.20 | 0.00 | - | 1 | 0 | 57.19% |
| SNOW241220P00250000 | 2024-05-17 3:38PM EDT | 250.00 | 88.05 | 119.65 | 124.45 | 0.00 | - | 2 | 0 | 81.83% |
| SNOW241220P00260000 | 2024-06-05 9:36AM EDT | 260.00 | 126.96 | 122.80 | 127.40 | 0.00 | - | 1 | 0 | 63.92% |
| SNOW241220P00270000 | 2024-03-07 4:00PM EDT | 270.00 | 102.75 | 114.30 | 118.20 | 0.00 | - | 9 | 0 | 0.00% |
| SNOW241220P00300000 | 2024-02-28 1:31PM EDT | 300.00 | 81.00 | 136.50 | 139.75 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW241220P00340000 | 2024-02-27 4:12PM EDT | 340.00 | 111.45 | 175.80 | 179.70 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.