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
56.849,99 +662,18 (+1,18%)
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 comprapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW250620C00070000 | 2024-06-21 9:47AM EDT | 70.00 | 62.48 | 70.75 | 76.00 | 0.00 | - | 1 | 27 | 79.70% |
| SNOW250620C00075000 | 2024-06-28 10:07AM EDT | 75.00 | 67.50 | 62.00 | 72.00 | +1.50 | +2.27% | 5 | 5 | 68.12% |
| SNOW250620C00080000 | 2024-06-25 3:50PM EDT | 80.00 | 53.00 | 62.50 | 67.00 | 0.00 | - | 1 | 22 | 72.20% |
| SNOW250620C00085000 | 2024-06-28 10:51AM EDT | 85.00 | 59.63 | 56.75 | 60.15 | +1.63 | +2.81% | 1 | 3 | 62.16% |
| SNOW250620C00090000 | 2024-06-25 9:49AM EDT | 90.00 | 45.00 | 54.00 | 57.00 | 0.00 | - | 1 | 37 | 63.13% |
| SNOW250620C00095000 | 2024-06-27 10:42AM EDT | 95.00 | 49.60 | 50.05 | 53.70 | 0.00 | - | 1 | 16 | 61.62% |
| SNOW250620C00100000 | 2024-06-28 3:25PM EDT | 100.00 | 48.25 | 44.00 | 48.70 | -0.42 | -0.86% | 3 | 96 | 54.93% |
| SNOW250620C00105000 | 2024-06-26 2:23PM EDT | 105.00 | 41.15 | 40.00 | 46.65 | 0.00 | - | 1 | 19 | 54.79% |
| SNOW250620C00110000 | 2024-06-28 10:38AM EDT | 110.00 | 42.00 | 37.00 | 42.25 | +1.17 | +2.87% | 2 | 84 | 52.70% |
| SNOW250620C00115000 | 2024-06-28 3:27PM EDT | 115.00 | 40.00 | 34.00 | 43.25 | +7.45 | +22.89% | 2 | 19 | 56.40% |
| SNOW250620C00120000 | 2024-06-28 3:23PM EDT | 120.00 | 36.20 | 35.50 | 37.80 | +1.48 | +4.26% | 23 | 102 | 57.39% |
| SNOW250620C00125000 | 2024-06-28 9:40AM EDT | 125.00 | 33.12 | 31.65 | 34.10 | +0.37 | +1.13% | 1 | 191 | 54.33% |
| SNOW250620C00130000 | 2024-06-28 2:13PM EDT | 130.00 | 31.35 | 30.80 | 31.40 | +1.14 | +3.77% | 49 | 431 | 55.14% |
| SNOW250620C00135000 | 2024-06-28 10:24AM EDT | 135.00 | 28.85 | 27.05 | 32.85 | +0.78 | +2.78% | 13 | 113 | 56.86% |
| SNOW250620C00140000 | 2024-06-26 3:02PM EDT | 140.00 | 23.50 | 26.30 | 27.40 | +0.65 | +2.84% | 10 | 254 | 54.53% |
| SNOW250620C00145000 | 2024-06-28 11:13AM EDT | 145.00 | 23.95 | 19.30 | 25.50 | -0.16 | -0.66% | 2 | 60 | 55.35% |
| SNOW250620C00150000 | 2024-06-28 3:26PM EDT | 150.00 | 22.00 | 21.45 | 23.75 | +0.38 | +1.76% | 3 | 294 | 53.02% |
| SNOW250620C00155000 | 2024-06-28 3:17PM EDT | 155.00 | 20.72 | 18.75 | 22.50 | +0.25 | +1.22% | 1 | 164 | 52.23% |
| SNOW250620C00160000 | 2024-06-28 3:25PM EDT | 160.00 | 19.13 | 18.20 | 20.45 | +0.53 | +2.85% | 3 | 551 | 52.50% |
| SNOW250620C00165000 | 2024-06-28 1:14PM EDT | 165.00 | 17.50 | 13.00 | 18.80 | +0.52 | +3.06% | 15 | 410 | 54.06% |
| SNOW250620C00170000 | 2024-06-28 11:40AM EDT | 170.00 | 16.10 | 14.60 | 16.50 | +0.10 | +0.63% | 6 | 253 | 50.25% |
| SNOW250620C00175000 | 2024-06-28 1:58PM EDT | 175.00 | 15.25 | 13.75 | 16.05 | +2.80 | +22.49% | 9 | 322 | 51.22% |
| SNOW250620C00180000 | 2024-06-28 11:26AM EDT | 180.00 | 13.40 | 12.90 | 14.00 | -0.10 | -0.74% | 5 | 1,443 | 50.47% |
| SNOW250620C00185000 | 2024-06-28 10:33AM EDT | 185.00 | 12.86 | 11.55 | 12.95 | +0.74 | +6.11% | 1 | 196 | 50.04% |
| SNOW250620C00190000 | 2024-06-27 10:30AM EDT | 190.00 | 10.70 | 10.70 | 11.95 | 0.00 | - | 63 | 200 | 50.00% |
| SNOW250620C00195000 | 2024-06-27 11:56AM EDT | 195.00 | 10.38 | 9.45 | 11.90 | 0.00 | - | 1 | 215 | 50.40% |
| SNOW250620C00200000 | 2024-06-28 2:31PM EDT | 200.00 | 10.05 | 9.30 | 10.95 | +0.65 | +6.91% | 264 | 772 | 50.90% |
| SNOW250620C00210000 | 2024-06-27 12:50PM EDT | 210.00 | 8.30 | 7.65 | 8.65 | 0.00 | - | 1 | 474 | 50.73% |
| SNOW250620C00220000 | 2024-06-27 1:35PM EDT | 220.00 | 7.05 | 5.80 | 7.45 | 0.00 | - | 18 | 509 | 50.73% |
| SNOW250620C00230000 | 2024-06-28 3:33PM EDT | 230.00 | 5.96 | 5.60 | 6.40 | +0.01 | +0.17% | 42 | 1,846 | 50.66% |
| SNOW250620C00240000 | 2024-06-27 12:41PM EDT | 240.00 | 5.15 | 4.80 | 5.35 | -0.28 | -5.16% | 1 | 608 | 50.18% |
| SNOW250620C00250000 | 2024-06-27 2:22PM EDT | 250.00 | 4.35 | 2.96 | 4.60 | 0.00 | - | 19 | 1,290 | 50.14% |
| SNOW250620C00260000 | 2024-06-20 3:24PM EDT | 260.00 | 3.05 | 2.81 | 4.05 | 0.00 | - | 3 | 132 | 50.42% |
| SNOW250620C00270000 | 2024-06-27 12:35PM EDT | 270.00 | 3.35 | 2.18 | 3.55 | 0.00 | - | 198 | 302 | 50.59% |
| SNOW250620C00280000 | 2024-06-27 12:49PM EDT | 280.00 | 2.82 | 2.72 | 3.05 | 0.00 | - | 1 | 160 | 50.49% |
| SNOW250620C00290000 | 2024-06-26 2:54PM EDT | 290.00 | 2.14 | 2.13 | 2.99 | 0.00 | - | 1 | 532 | 50.12% |
| SNOW250620C00300000 | 2024-06-28 9:30AM EDT | 300.00 | 2.10 | 1.74 | 3.50 | -0.06 | -2.78% | 1 | 247 | 51.94% |
| SNOW250620C00310000 | 2024-06-27 2:54PM EDT | 310.00 | 1.76 | 1.66 | 2.14 | 0.00 | - | 2 | 573 | 50.00% |
| SNOW250620C00320000 | 2024-06-27 11:03AM EDT | 320.00 | 1.52 | 1.54 | 1.72 | 0.00 | - | 202 | 275 | 50.40% |
| SNOW250620C00330000 | 2024-06-28 2:43PM EDT | 330.00 | 1.45 | 1.14 | 1.91 | +0.05 | +3.57% | 4 | 293 | 50.56% |
| SNOW250620C00340000 | 2024-06-27 2:56PM EDT | 340.00 | 1.15 | 1.16 | 1.55 | 0.00 | - | 5 | 1,326 | 50.73% |
Opciones de ventapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW250620P00065000 | 2024-06-27 11:56AM EDT | 65.00 | 1.15 | 1.50 | 2.40 | -0.63 | -35.39% | 1 | 91 | 54.27% |
| SNOW250620P00070000 | 2024-06-14 3:51PM EDT | 70.00 | 2.80 | 2.12 | 2.77 | 0.00 | - | 2 | 18 | 52.70% |
| SNOW250620P00075000 | 2024-06-21 3:25PM EDT | 75.00 | 3.45 | 2.13 | 3.00 | 0.00 | - | 2 | 245 | 51.09% |
| SNOW250620P00080000 | 2024-06-28 1:04PM EDT | 80.00 | 3.65 | 2.23 | 5.20 | -0.09 | -2.41% | 2 | 86 | 56.07% |
| SNOW250620P00085000 | 2024-06-27 11:15AM EDT | 85.00 | 4.75 | 4.30 | 4.70 | 0.00 | - | 2 | 1,730 | 49.33% |
| SNOW250620P00090000 | 2024-06-27 12:29PM EDT | 90.00 | 5.64 | 2.94 | 8.00 | 0.00 | - | 2 | 557 | 55.80% |
| SNOW250620P00095000 | 2024-06-28 11:24AM EDT | 95.00 | 6.55 | 2.00 | 6.95 | -0.33 | -4.80% | 23 | 143 | 47.73% |
| SNOW250620P00100000 | 2024-06-28 3:33PM EDT | 100.00 | 8.10 | 6.40 | 8.35 | -0.75 | -8.47% | 11 | 1,410 | 47.12% |
| SNOW250620P00105000 | 2024-06-28 10:13AM EDT | 105.00 | 9.30 | 9.00 | 9.80 | -0.35 | -3.63% | 1 | 214 | 46.23% |
| SNOW250620P00110000 | 2024-06-27 12:10PM EDT | 110.00 | 11.40 | 10.75 | 11.45 | 0.00 | - | 2 | 946 | 45.49% |
| SNOW250620P00115000 | 2024-06-27 10:10AM EDT | 115.00 | 12.70 | 12.70 | 14.25 | -1.34 | -9.54% | 1 | 296 | 46.96% |
| SNOW250620P00120000 | 2024-06-27 11:31AM EDT | 120.00 | 15.64 | 13.20 | 16.30 | 0.00 | - | 26 | 551 | 46.30% |
| SNOW250620P00125000 | 2024-06-28 10:35AM EDT | 125.00 | 17.00 | 12.00 | 18.60 | -0.88 | -4.92% | 1 | 1,907 | 45.83% |
| SNOW250620P00130000 | 2024-06-28 1:56PM EDT | 130.00 | 19.43 | 19.15 | 21.25 | -0.57 | -2.85% | 1 | 2,369 | 45.74% |
| SNOW250620P00135000 | 2024-06-26 3:59PM EDT | 135.00 | 24.35 | 20.50 | 23.10 | 0.00 | - | 2 | 709 | 43.79% |
| SNOW250620P00140000 | 2024-06-27 11:06AM EDT | 140.00 | 25.10 | 20.00 | 25.90 | -0.70 | -2.71% | 6 | 768 | 43.40% |
| SNOW250620P00145000 | 2024-06-28 2:54PM EDT | 145.00 | 27.40 | 25.35 | 27.80 | -5.10 | -15.69% | 5 | 291 | 41.03% |
| SNOW250620P00150000 | 2024-06-28 1:32PM EDT | 150.00 | 30.40 | 26.35 | 30.80 | -6.31 | -17.19% | 3 | 397 | 40.45% |
| SNOW250620P00155000 | 2024-06-28 10:25AM EDT | 155.00 | 33.50 | 33.35 | 33.95 | -6.48 | -16.21% | 5 | 545 | 39.86% |
| SNOW250620P00160000 | 2024-06-28 2:01PM EDT | 160.00 | 36.85 | 36.65 | 38.75 | -6.42 | -14.84% | 4 | 228 | 42.15% |
| SNOW250620P00165000 | 2024-06-25 10:36AM EDT | 165.00 | 46.65 | 39.30 | 42.20 | 0.00 | - | 25 | 145 | 41.64% |
| SNOW250620P00170000 | 2024-06-27 9:35AM EDT | 170.00 | 47.14 | 39.00 | 45.35 | 0.00 | - | 1 | 376 | 40.27% |
| SNOW250620P00175000 | 2024-06-17 1:33PM EDT | 175.00 | 50.91 | 43.35 | 50.00 | 0.00 | - | 1 | 204 | 41.70% |
| SNOW250620P00180000 | 2024-06-21 3:50PM EDT | 180.00 | 57.49 | 48.75 | 53.25 | 0.00 | - | 1 | 3,325 | 40.02% |
| SNOW250620P00185000 | 2024-06-27 2:23PM EDT | 185.00 | 56.43 | 50.00 | 57.05 | 0.00 | - | 1 | 145 | 39.22% |
| SNOW250620P00190000 | 2024-06-27 1:01PM EDT | 190.00 | 60.00 | 57.95 | 61.30 | 0.00 | - | 2 | 391 | 39.22% |
| SNOW250620P00195000 | 2024-06-13 3:50PM EDT | 195.00 | 68.67 | 60.40 | 64.10 | 0.00 | - | 1 | 148 | 35.22% |
| SNOW250620P00200000 | 2024-06-13 3:37PM EDT | 200.00 | 74.95 | 65.05 | 70.30 | 0.00 | - | 1 | 379 | 39.93% |
| SNOW250620P00210000 | 2024-05-29 11:40AM EDT | 210.00 | 66.21 | 76.55 | 78.15 | 0.00 | - | 2 | 122 | 36.62% |
| SNOW250620P00220000 | 2024-06-26 12:50PM EDT | 220.00 | 93.00 | 81.00 | 88.55 | 0.00 | - | 10 | 241 | 40.42% |
| SNOW250620P00230000 | 2024-05-17 11:28AM EDT | 230.00 | 73.80 | 98.00 | 108.00 | 0.00 | - | 2 | 2 | 54.94% |
| SNOW250620P00240000 | 2024-06-03 2:08PM EDT | 240.00 | 102.57 | 100.00 | 110.00 | 0.00 | - | 1 | 0 | 49.50% |
| SNOW250620P00250000 | 2024-06-11 3:50PM EDT | 250.00 | 121.81 | 110.00 | 120.00 | 0.00 | - | 1 | 0 | 51.69% |
| SNOW250620P00260000 | 2024-05-28 1:49PM EDT | 260.00 | 109.00 | 121.00 | 130.95 | 0.00 | - | 249 | 0 | 56.50% |
| SNOW250620P00270000 | 2024-04-25 10:59AM EDT | 270.00 | 119.65 | 109.05 | 118.95 | 0.00 | - | 8 | 14 | 0.00% |
| SNOW250620P00280000 | 2024-02-28 3:05PM EDT | 280.00 | 72.25 | 118.80 | 122.65 | 0.00 | - | - | 13 | 0.00% |
| SNOW250620P00300000 | 2024-02-29 4:36PM EDT | 300.00 | 116.00 | 133.20 | 143.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.