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
56.779,71 +565,54 (+1,01%)
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 comprapara21 de marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW250321C00065000 | 2024-06-26 12:35PM EDT | 65.00 | 68.35 | 71.20 | 76.05 | 0.00 | - | 1 | 1 | 74.21% |
| SNOW250321C00070000 | 2024-06-27 1:41PM EDT | 70.00 | 69.83 | 67.10 | 71.60 | +1.20 | +1.75% | 5 | 7 | 72.19% |
| SNOW250321C00075000 | 2024-06-07 3:31PM EDT | 75.00 | 61.80 | 64.75 | 67.00 | 0.00 | - | 3 | 4 | 73.71% |
| SNOW250321C00080000 | 2024-06-28 3:39PM EDT | 80.00 | 60.60 | 60.45 | 62.95 | +3.15 | +5.48% | 3 | 3 | 71.17% |
| SNOW250321C00085000 | 2024-06-14 10:15AM EDT | 85.00 | 48.00 | 56.25 | 58.85 | 0.00 | - | 1 | 9 | 68.54% |
| SNOW250321C00090000 | 2024-06-20 10:51AM EDT | 90.00 | 45.20 | 50.00 | 54.85 | 0.00 | - | - | 8 | 62.19% |
| SNOW250321C00095000 | 2024-06-07 11:30AM EDT | 95.00 | 46.85 | 46.30 | 50.75 | 0.00 | - | 3 | 6 | 60.39% |
| SNOW250321C00100000 | 2024-06-28 9:45AM EDT | 100.00 | 45.42 | 44.15 | 47.40 | +7.92 | +21.12% | 2 | 26 | 61.87% |
| SNOW250321C00105000 | 2024-06-27 2:08PM EDT | 105.00 | 41.00 | 40.65 | 43.05 | 0.00 | - | 6 | 19 | 59.25% |
| SNOW250321C00110000 | 2024-06-28 9:53AM EDT | 110.00 | 37.30 | 36.30 | 39.65 | +2.80 | +8.12% | 50 | 63 | 56.59% |
| SNOW250321C00115000 | 2024-06-28 11:14AM EDT | 115.00 | 34.20 | 34.15 | 35.25 | +0.51 | +1.51% | 20 | 38 | 55.30% |
| SNOW250321C00120000 | 2024-06-28 12:12PM EDT | 120.00 | 31.50 | 30.15 | 32.25 | -0.20 | -0.63% | 2 | 54 | 53.15% |
| SNOW250321C00125000 | 2024-06-28 1:10PM EDT | 125.00 | 29.06 | 29.10 | 30.75 | +0.26 | +0.90% | 2 | 77 | 55.98% |
| SNOW250321C00130000 | 2024-06-28 1:53PM EDT | 130.00 | 26.84 | 25.85 | 26.90 | +1.10 | +4.27% | 5 | 254 | 53.05% |
| SNOW250321C00135000 | 2024-06-28 2:03PM EDT | 135.00 | 24.55 | 23.65 | 24.50 | +3.94 | +19.12% | 4 | 223 | 52.68% |
| SNOW250321C00140000 | 2024-06-28 2:37PM EDT | 140.00 | 22.36 | 21.10 | 23.35 | +0.51 | +2.33% | 1 | 35 | 52.97% |
| SNOW250321C00145000 | 2024-06-28 2:04PM EDT | 145.00 | 20.30 | 19.70 | 21.15 | +0.53 | +2.68% | 1 | 40 | 53.02% |
| SNOW250321C00150000 | 2024-06-28 2:08PM EDT | 150.00 | 18.47 | 16.10 | 18.45 | +0.82 | +4.65% | 68 | 368 | 52.40% |
| SNOW250321C00155000 | 2024-06-28 10:55AM EDT | 155.00 | 16.34 | 14.90 | 18.15 | +0.24 | +1.49% | 3 | 268 | 51.58% |
| SNOW250321C00160000 | 2024-06-28 2:04PM EDT | 160.00 | 15.15 | 13.10 | 15.95 | +0.45 | +3.06% | 1 | 187 | 50.31% |
| SNOW250321C00165000 | 2024-06-28 3:28PM EDT | 165.00 | 13.46 | 11.90 | 14.70 | +0.46 | +3.54% | 2 | 104 | 50.48% |
| SNOW250321C00170000 | 2024-06-28 3:39PM EDT | 170.00 | 12.30 | 12.15 | 12.40 | +0.40 | +3.36% | 4 | 82 | 50.85% |
| SNOW250321C00175000 | 2024-06-27 12:50PM EDT | 175.00 | 10.75 | 10.70 | 11.20 | 0.00 | - | 18 | 140 | 50.30% |
| SNOW250321C00180000 | 2024-06-27 12:39PM EDT | 180.00 | 9.73 | 8.45 | 10.30 | 0.00 | - | 1 | 143 | 51.11% |
| SNOW250321C00185000 | 2024-06-28 10:33AM EDT | 185.00 | 9.20 | 7.90 | 9.40 | +1.25 | +15.72% | 1 | 690 | 51.14% |
| SNOW250321C00190000 | 2024-06-28 1:10PM EDT | 190.00 | 8.09 | 7.40 | 8.40 | +1.74 | +27.40% | 6 | 420 | 50.70% |
| SNOW250321C00195000 | 2024-06-27 11:04AM EDT | 195.00 | 6.80 | 7.30 | 7.60 | 0.00 | - | 1 | 73 | 50.18% |
| SNOW250321C00200000 | 2024-06-28 3:25PM EDT | 200.00 | 6.65 | 6.55 | 6.85 | +0.05 | +0.76% | 7 | 200 | 50.40% |
| SNOW250321C00210000 | 2024-06-27 10:42AM EDT | 210.00 | 5.00 | 5.35 | 5.65 | 0.00 | - | 1 | 75 | 50.34% |
| SNOW250321C00220000 | 2024-06-27 11:59AM EDT | 220.00 | 4.30 | 4.35 | 4.60 | 0.00 | - | 2 | 856 | 50.10% |
| SNOW250321C00230000 | 2024-06-27 10:21AM EDT | 230.00 | 3.15 | 3.50 | 3.80 | 0.00 | - | 2 | 498 | 50.09% |
| SNOW250321C00240000 | 2024-06-28 1:10PM EDT | 240.00 | 2.93 | 2.06 | 5.35 | +0.12 | +4.27% | 1 | 128 | 52.33% |
Opciones de ventapara21 de marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW250321P00065000 | 2024-06-21 11:07AM EDT | 65.00 | 1.32 | 0.79 | 1.38 | 0.00 | - | 10 | 41 | 54.79% |
| SNOW250321P00070000 | 2024-06-20 3:30PM EDT | 70.00 | 1.80 | 1.20 | 1.75 | 0.00 | - | 20 | 97 | 53.59% |
| SNOW250321P00075000 | 2024-06-28 2:15PM EDT | 75.00 | 1.70 | 1.62 | 2.14 | -0.16 | -8.60% | 1 | 19 | 51.90% |
| SNOW250321P00080000 | 2024-06-28 1:15PM EDT | 80.00 | 2.25 | 2.11 | 2.46 | -0.90 | -28.57% | 1 | 187 | 50.88% |
| SNOW250321P00085000 | 2024-06-12 12:04PM EDT | 85.00 | 3.45 | 2.83 | 3.05 | 0.00 | - | 10 | 49 | 49.33% |
| SNOW250321P00090000 | 2024-06-27 12:04PM EDT | 90.00 | 4.00 | 2.53 | 3.90 | 0.00 | - | 10 | 152 | 48.55% |
| SNOW250321P00095000 | 2024-06-25 3:21PM EDT | 95.00 | 6.41 | 4.55 | 5.05 | 0.00 | - | 29 | 520 | 48.36% |
| SNOW250321P00100000 | 2024-06-28 3:05PM EDT | 100.00 | 5.80 | 5.70 | 6.10 | -0.25 | -4.13% | 1 | 979 | 47.17% |
| SNOW250321P00105000 | 2024-06-17 3:39PM EDT | 105.00 | 8.25 | 7.00 | 7.40 | 0.00 | - | 101 | 441 | 46.34% |
| SNOW250321P00110000 | 2024-06-25 3:20PM EDT | 110.00 | 11.42 | 8.55 | 8.80 | 0.00 | - | 8 | 176 | 45.33% |
| SNOW250321P00115000 | 2024-06-27 1:06PM EDT | 115.00 | 10.60 | 10.25 | 10.50 | 0.00 | - | 6 | 475 | 44.68% |
| SNOW250321P00120000 | 2024-06-28 11:09AM EDT | 120.00 | 12.39 | 12.15 | 12.35 | -3.16 | -20.32% | 2 | 706 | 43.93% |
| SNOW250321P00125000 | 2024-06-27 3:53PM EDT | 125.00 | 14.85 | 14.25 | 14.45 | 0.00 | - | 34 | 226 | 43.34% |
| SNOW250321P00130000 | 2024-06-28 1:57PM EDT | 130.00 | 16.60 | 15.65 | 17.20 | -0.40 | -2.35% | 1 | 159 | 43.78% |
| SNOW250321P00135000 | 2024-06-28 9:43AM EDT | 135.00 | 18.30 | 18.35 | 19.55 | -1.50 | -7.58% | 10 | 146 | 42.85% |
| SNOW250321P00140000 | 2024-06-28 11:06AM EDT | 140.00 | 21.95 | 20.95 | 22.00 | -0.30 | -1.35% | 100 | 27 | 41.75% |
| SNOW250321P00145000 | 2024-06-25 9:51AM EDT | 145.00 | 31.00 | 24.55 | 25.85 | 0.00 | - | 2 | 53 | 43.29% |
| SNOW250321P00150000 | 2024-06-27 10:32AM EDT | 150.00 | 29.43 | 26.00 | 28.80 | 0.00 | - | 10 | 832 | 42.49% |
| SNOW250321P00155000 | 2024-06-27 10:33AM EDT | 155.00 | 32.82 | 30.90 | 32.20 | 0.00 | - | 6 | 376 | 42.30% |
| SNOW250321P00160000 | 2024-06-24 2:39PM EDT | 160.00 | 40.83 | 34.00 | 34.95 | 0.00 | - | 1 | 164 | 40.28% |
| SNOW250321P00165000 | 2024-06-11 9:31AM EDT | 165.00 | 41.74 | 36.65 | 38.95 | 0.00 | - | 1 | 123 | 40.75% |
| SNOW250321P00170000 | 2024-06-14 1:07PM EDT | 170.00 | 41.48 | 41.40 | 42.85 | -5.02 | -10.80% | 1 | 175 | 40.68% |
| SNOW250321P00175000 | 2024-05-31 2:00PM EDT | 175.00 | 45.60 | 44.25 | 47.50 | 0.00 | - | 1 | 42 | 42.21% |
| SNOW250321P00180000 | 2024-05-29 2:20PM EDT | 180.00 | 39.83 | 48.40 | 50.90 | 0.00 | - | 1 | 8 | 40.26% |
| SNOW250321P00185000 | 2024-05-24 9:37AM EDT | 185.00 | 37.72 | 58.40 | 60.85 | 0.00 | - | 10 | 12 | 51.94% |
| SNOW250321P00200000 | 2024-06-10 3:29PM EDT | 200.00 | 72.59 | 65.05 | 67.20 | 0.00 | - | 1 | 11 | 35.62% |
| SNOW250321P00210000 | 2024-06-17 11:34AM EDT | 210.00 | 82.31 | 74.15 | 77.20 | 0.00 | - | 1 | 23 | 38.60% |
© 2024 Yahoo. Todos los derechos reservados.