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
56.799,43 +674,09 (+1,20%)
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 comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW250117C00065000 | 2024-06-28 3:37PM EDT | 65.00 | 72.50 | 70.50 | 75.50 | +5.29 | +7.87% | 1 | 198 | 80.19% |
| SNOW250117C00070000 | 2024-05-30 3:47PM EDT | 70.00 | 74.00 | 65.70 | 70.70 | 0.00 | - | 1 | 81 | 74.87% |
| SNOW250117C00075000 | 2024-06-17 12:00PM EDT | 75.00 | 57.66 | 61.30 | 66.20 | 0.00 | - | 1 | 49 | 72.03% |
| SNOW250117C00080000 | 2024-06-27 10:40AM EDT | 80.00 | 56.15 | 58.90 | 59.70 | 0.00 | - | 1 | 117 | 68.95% |
| SNOW250117C00085000 | 2024-04-25 12:39PM EDT | 85.00 | 72.85 | 74.45 | 76.30 | 0.00 | - | 4 | 36 | 150.76% |
| SNOW250117C00090000 | 2024-06-27 10:35AM EDT | 90.00 | 47.50 | 50.40 | 53.20 | 0.00 | - | 60 | 194 | 68.52% |
| SNOW250117C00095000 | 2024-06-26 12:39PM EDT | 95.00 | 42.00 | 44.70 | 49.20 | 0.00 | - | 6 | 67 | 62.91% |
| SNOW250117C00100000 | 2024-06-28 2:04PM EDT | 100.00 | 43.00 | 42.35 | 43.00 | +1.80 | +4.37% | 29 | 416 | 59.63% |
| SNOW250117C00105000 | 2024-06-28 12:17PM EDT | 105.00 | 38.06 | 38.25 | 39.70 | +3.46 | +10.00% | 1 | 101 | 58.19% |
| SNOW250117C00110000 | 2024-06-26 3:58PM EDT | 110.00 | 30.70 | 34.75 | 36.25 | 0.00 | - | 2 | 132 | 57.02% |
| SNOW250117C00115000 | 2024-06-26 1:24PM EDT | 115.00 | 27.60 | 31.35 | 34.20 | 0.00 | - | 2 | 163 | 57.63% |
| SNOW250117C00120000 | 2024-06-28 11:20AM EDT | 120.00 | 28.05 | 26.60 | 29.60 | -0.45 | -1.58% | 2 | 364 | 52.13% |
| SNOW250117C00125000 | 2024-06-28 2:18PM EDT | 125.00 | 26.43 | 25.35 | 26.70 | +1.23 | +4.88% | 14 | 405 | 53.58% |
| SNOW250117C00130000 | 2024-06-28 3:46PM EDT | 130.00 | 23.00 | 22.75 | 25.00 | +0.47 | +2.09% | 132 | 1,090 | 54.21% |
| SNOW250117C00135000 | 2024-06-28 3:32PM EDT | 135.00 | 20.65 | 19.25 | 21.70 | +0.65 | +3.25% | 120 | 1,722 | 51.15% |
| SNOW250117C00140000 | 2024-06-28 3:59PM EDT | 140.00 | 18.71 | 18.10 | 19.15 | +1.11 | +6.31% | 94 | 1,592 | 51.61% |
| SNOW250117C00145000 | 2024-06-28 3:46PM EDT | 145.00 | 16.35 | 16.50 | 17.25 | +0.74 | +4.74% | 66 | 368 | 51.86% |
| SNOW250117C00150000 | 2024-06-28 3:32PM EDT | 150.00 | 14.60 | 14.00 | 15.15 | +0.75 | +5.42% | 109 | 1,342 | 50.32% |
| SNOW250117C00155000 | 2024-06-28 1:33PM EDT | 155.00 | 13.15 | 13.00 | 14.30 | +0.85 | +6.91% | 10 | 1,305 | 51.84% |
| SNOW250117C00160000 | 2024-06-28 3:29PM EDT | 160.00 | 11.50 | 11.50 | 11.90 | +0.50 | +4.55% | 50 | 1,765 | 50.39% |
| SNOW250117C00165000 | 2024-06-28 2:03PM EDT | 165.00 | 10.30 | 10.15 | 11.50 | +0.51 | +5.21% | 15 | 814 | 51.36% |
| SNOW250117C00170000 | 2024-06-28 3:53PM EDT | 170.00 | 9.00 | 8.95 | 9.15 | +0.40 | +4.65% | 292 | 2,754 | 49.88% |
| SNOW250117C00175000 | 2024-06-28 3:30PM EDT | 175.00 | 7.92 | 7.90 | 8.20 | +0.32 | +4.21% | 30 | 1,526 | 50.02% |
| SNOW250117C00180000 | 2024-06-28 3:53PM EDT | 180.00 | 7.05 | 6.40 | 7.45 | +0.35 | +5.22% | 105 | 2,293 | 50.45% |
| SNOW250117C00185000 | 2024-06-28 1:37PM EDT | 185.00 | 6.25 | 6.15 | 6.35 | +0.25 | +4.17% | 44 | 1,361 | 49.55% |
| SNOW250117C00190000 | 2024-06-28 1:42PM EDT | 190.00 | 5.51 | 4.90 | 6.20 | +0.22 | +4.16% | 9 | 1,025 | 51.35% |
| SNOW250117C00195000 | 2024-06-28 3:39PM EDT | 195.00 | 4.85 | 4.75 | 4.95 | +0.25 | +5.43% | 10 | 1,165 | 49.35% |
| SNOW250117C00200000 | 2024-06-28 3:27PM EDT | 200.00 | 4.33 | 4.20 | 4.50 | +0.28 | +6.91% | 84 | 4,083 | 49.76% |
| SNOW250117C00210000 | 2024-06-28 3:30PM EDT | 210.00 | 3.32 | 3.00 | 3.50 | +0.03 | +0.91% | 3 | 2,428 | 49.56% |
| SNOW250117C00220000 | 2024-06-28 11:26AM EDT | 220.00 | 2.51 | 2.00 | 3.85 | -0.07 | -2.71% | 1 | 1,058 | 50.37% |
| SNOW250117C00230000 | 2024-06-27 2:40PM EDT | 230.00 | 1.90 | 2.03 | 3.25 | 0.00 | - | 25 | 3,682 | 52.05% |
| SNOW250117C00240000 | 2024-06-27 1:05PM EDT | 240.00 | 1.65 | 1.63 | 1.77 | 0.00 | - | 5 | 2,575 | 50.01% |
| SNOW250117C00250000 | 2024-06-28 3:52PM EDT | 250.00 | 1.45 | 1.20 | 1.64 | +0.23 | +18.85% | 33 | 4,200 | 50.18% |
| SNOW250117C00260000 | 2024-06-28 1:37PM EDT | 260.00 | 1.06 | 1.00 | 1.14 | +0.06 | +6.00% | 30 | 1,187 | 50.34% |
| SNOW250117C00270000 | 2024-06-27 2:19PM EDT | 270.00 | 0.85 | 0.49 | 1.13 | 0.00 | - | 6 | 1,374 | 52.43% |
| SNOW250117C00280000 | 2024-06-28 3:55PM EDT | 280.00 | 0.70 | 0.39 | 0.95 | 0.00 | - | 17 | 1,403 | 52.83% |
| SNOW250117C00290000 | 2024-06-28 12:15PM EDT | 290.00 | 0.56 | 0.38 | 0.93 | +0.17 | +43.59% | 1 | 2,663 | 51.49% |
| SNOW250117C00300000 | 2024-06-28 3:24PM EDT | 300.00 | 0.40 | 0.25 | 0.50 | -0.05 | -11.11% | 16 | 2,099 | 51.12% |
| SNOW250117C00310000 | 2024-06-28 12:17PM EDT | 310.00 | 0.28 | 0.20 | 0.77 | -0.05 | -15.15% | 2 | 887 | 52.56% |
| SNOW250117C00320000 | 2024-06-27 2:30PM EDT | 320.00 | 0.35 | 0.14 | 0.38 | 0.00 | - | 11 | 257 | 52.34% |
| SNOW250117C00330000 | 2024-06-28 1:00PM EDT | 330.00 | 0.26 | 0.12 | 0.66 | +0.09 | +52.94% | 2 | 186 | 54.03% |
| SNOW250117C00340000 | 2024-06-28 2:41PM EDT | 340.00 | 0.24 | 0.14 | 0.30 | +0.10 | +71.43% | 10 | 1,144 | 51.56% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW250117P00065000 | 2024-06-25 2:24PM EDT | 65.00 | 0.75 | 0.44 | 0.79 | 0.00 | - | 4 | 2,073 | 55.91% |
| SNOW250117P00070000 | 2024-06-27 3:44PM EDT | 70.00 | 0.75 | 0.63 | 1.03 | 0.00 | - | 43 | 255 | 54.00% |
| SNOW250117P00075000 | 2024-06-20 12:22PM EDT | 75.00 | 1.55 | 0.70 | 1.33 | 0.00 | - | 10 | 798 | 51.25% |
| SNOW250117P00080000 | 2024-06-28 3:49PM EDT | 80.00 | 1.51 | 1.21 | 1.82 | -0.04 | -2.58% | 2 | 464 | 51.10% |
| SNOW250117P00085000 | 2024-06-28 3:49PM EDT | 85.00 | 2.09 | 1.88 | 2.08 | +0.04 | +1.95% | 1 | 263 | 50.35% |
| SNOW250117P00090000 | 2024-06-28 11:39AM EDT | 90.00 | 2.61 | 2.22 | 2.85 | -0.17 | -6.12% | 15 | 532 | 50.01% |
| SNOW250117P00095000 | 2024-06-26 10:13AM EDT | 95.00 | 4.75 | 3.30 | 3.45 | 0.00 | - | 43 | 908 | 48.00% |
| SNOW250117P00100000 | 2024-06-28 3:49PM EDT | 100.00 | 4.47 | 4.20 | 4.40 | +0.06 | +1.36% | 3 | 4,625 | 47.11% |
| SNOW250117P00105000 | 2024-06-27 2:45PM EDT | 105.00 | 5.91 | 5.35 | 5.55 | 0.00 | - | 149 | 1,509 | 46.35% |
| SNOW250117P00110000 | 2024-06-28 3:49PM EDT | 110.00 | 7.07 | 6.65 | 6.90 | -0.14 | -1.94% | 26 | 2,211 | 45.64% |
| SNOW250117P00115000 | 2024-06-27 3:50PM EDT | 115.00 | 8.75 | 7.95 | 8.45 | 0.00 | - | 10 | 1,800 | 44.92% |
| SNOW250117P00120000 | 2024-06-28 3:55PM EDT | 120.00 | 10.05 | 10.00 | 10.20 | -0.70 | -6.51% | 15 | 3,979 | 44.19% |
| SNOW250117P00125000 | 2024-06-28 2:12PM EDT | 125.00 | 12.05 | 11.50 | 13.45 | -0.40 | -3.21% | 32 | 3,814 | 46.92% |
| SNOW250117P00130000 | 2024-06-28 3:35PM EDT | 130.00 | 14.61 | 14.25 | 15.70 | -0.17 | -1.15% | 2 | 1,927 | 46.22% |
| SNOW250117P00135000 | 2024-06-28 2:42PM EDT | 135.00 | 16.62 | 16.10 | 17.55 | -1.05 | -5.94% | 9 | 1,207 | 44.00% |
| SNOW250117P00140000 | 2024-06-28 2:05PM EDT | 140.00 | 19.35 | 19.40 | 20.00 | -0.75 | -3.73% | 296 | 1,717 | 42.80% |
| SNOW250117P00145000 | 2024-06-28 3:25PM EDT | 145.00 | 22.50 | 21.25 | 22.55 | -0.40 | -1.75% | 67 | 1,409 | 41.33% |
| SNOW250117P00150000 | 2024-06-28 1:43PM EDT | 150.00 | 25.50 | 24.40 | 26.30 | -0.40 | -1.54% | 6 | 2,113 | 42.35% |
| SNOW250117P00155000 | 2024-06-27 10:33AM EDT | 155.00 | 29.51 | 28.00 | 29.65 | -1.26 | -4.09% | 6 | 1,225 | 41.89% |
| SNOW250117P00160000 | 2024-06-28 2:14PM EDT | 160.00 | 32.00 | 31.45 | 34.70 | -1.50 | -4.48% | 22 | 1,199 | 45.45% |
| SNOW250117P00165000 | 2024-06-20 1:48PM EDT | 165.00 | 42.54 | 35.15 | 36.30 | 0.00 | - | 3 | 805 | 39.29% |
| SNOW250117P00170000 | 2024-06-28 11:12AM EDT | 170.00 | 40.50 | 38.95 | 40.20 | -1.25 | -2.99% | 10 | 1,607 | 38.82% |
| SNOW250117P00175000 | 2024-06-28 3:44PM EDT | 175.00 | 44.30 | 43.45 | 44.15 | -6.50 | -12.80% | 3 | 794 | 38.01% |
| SNOW250117P00180000 | 2024-06-28 10:36AM EDT | 180.00 | 47.60 | 47.15 | 48.50 | -8.30 | -14.85% | 1 | 1,086 | 38.10% |
| SNOW250117P00185000 | 2024-06-26 10:11AM EDT | 185.00 | 61.10 | 51.30 | 52.60 | 0.00 | - | 16 | 713 | 36.79% |
| SNOW250117P00190000 | 2024-06-28 11:04AM EDT | 190.00 | 56.90 | 55.95 | 57.55 | -6.77 | -10.63% | 1 | 790 | 38.60% |
| SNOW250117P00195000 | 2024-06-18 9:30AM EDT | 195.00 | 65.26 | 60.20 | 62.00 | 0.00 | - | 20 | 1,060 | 38.00% |
| SNOW250117P00200000 | 2024-06-21 2:09PM EDT | 200.00 | 74.12 | 64.60 | 66.20 | 0.00 | - | 59 | 1,844 | 35.38% |
| SNOW250117P00210000 | 2024-06-21 2:46PM EDT | 210.00 | 84.00 | 74.10 | 76.10 | 0.00 | - | 28 | 165 | 37.88% |
| SNOW250117P00220000 | 2024-06-24 3:03PM EDT | 220.00 | 94.50 | 82.40 | 87.40 | 0.00 | - | 30 | 42 | 48.36% |
| SNOW250117P00230000 | 2024-06-13 2:40PM EDT | 230.00 | 101.65 | 92.60 | 97.50 | 0.00 | - | 4 | 1 | 51.87% |
| SNOW250117P00240000 | 2024-06-12 12:12PM EDT | 240.00 | 108.80 | 102.40 | 107.40 | 0.00 | - | 1 | 0 | 54.18% |
| SNOW250117P00250000 | 2024-06-14 3:58PM EDT | 250.00 | 122.68 | 112.20 | 117.20 | 0.00 | - | 2 | 0 | 55.74% |
| SNOW250117P00260000 | 2024-06-13 3:50PM EDT | 260.00 | 133.27 | 122.40 | 127.40 | 0.00 | - | 1 | 0 | 59.35% |
| SNOW250117P00270000 | 2024-04-24 10:51AM EDT | 270.00 | 116.20 | 112.35 | 115.55 | 0.00 | - | 8 | 0 | 0.00% |
| SNOW250117P00280000 | 2024-02-26 3:26PM EDT | 280.00 | 65.91 | 115.50 | 125.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW250117P00290000 | 2024-02-26 3:26PM EDT | 290.00 | 73.07 | 125.70 | 135.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW250117P00300000 | 2024-03-13 2:09PM EDT | 300.00 | 134.93 | 137.80 | 145.65 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW250117P00310000 | 2024-03-19 3:12PM EDT | 310.00 | 153.00 | 157.50 | 165.15 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW250117P00320000 | 2024-03-14 3:25PM EDT | 320.00 | 161.00 | 157.70 | 165.65 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW250117P00340000 | 2024-03-08 10:39AM EDT | 340.00 | 171.59 | 182.55 | 190.30 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.