Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.235,52 -57,01 (-0,09%)
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 comprapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW260116C00075000 | 2024-05-31 3:39PM EDT | 75.00 | 71.28 | 71.45 | 74.35 | -18.72 | -20.80% | 3 | 39 | 66.85% |
| SNOW260116C00080000 | 2024-05-31 10:59AM EDT | 80.00 | 69.93 | 67.80 | 74.00 | -17.57 | -20.08% | 1 | 20 | 69.26% |
| SNOW260116C00085000 | 2024-05-28 12:27PM EDT | 85.00 | 80.00 | 63.25 | 70.95 | 0.00 | - | 10 | 28 | 66.82% |
| SNOW260116C00090000 | 2024-05-31 2:56PM EDT | 90.00 | 61.94 | 61.50 | 65.35 | -4.71 | -7.07% | 2 | 48 | 64.65% |
| SNOW260116C00095000 | 2024-05-30 1:11PM EDT | 95.00 | 65.21 | 58.10 | 62.05 | 0.00 | - | 2 | 36 | 63.12% |
| SNOW260116C00100000 | 2024-05-31 2:56PM EDT | 100.00 | 55.75 | 55.25 | 58.85 | -4.41 | -7.33% | 9 | 210 | 62.14% |
| SNOW260116C00105000 | 2024-05-30 1:11PM EDT | 105.00 | 58.94 | 52.25 | 56.05 | 0.00 | - | 2 | 5 | 61.25% |
| SNOW260116C00110000 | 2024-05-31 11:53AM EDT | 110.00 | 50.50 | 49.50 | 52.80 | -11.23 | -18.19% | 12 | 22 | 60.03% |
| SNOW260116C00115000 | 2024-05-28 2:55PM EDT | 115.00 | 58.50 | 46.85 | 49.15 | 0.00 | - | 3 | 4 | 58.45% |
| SNOW260116C00120000 | 2024-05-31 12:27PM EDT | 120.00 | 45.00 | 44.25 | 45.95 | -4.82 | -9.67% | 4 | 35 | 57.21% |
| SNOW260116C00125000 | 2024-05-31 11:22AM EDT | 125.00 | 42.50 | 41.95 | 44.60 | -4.38 | -9.34% | 4 | 74 | 57.59% |
| SNOW260116C00130000 | 2024-05-31 3:48PM EDT | 130.00 | 39.75 | 39.60 | 45.00 | -4.25 | -9.66% | 25 | 56 | 59.15% |
| SNOW260116C00135000 | 2024-05-31 2:45PM EDT | 135.00 | 37.24 | 37.40 | 39.00 | -4.76 | -11.33% | 41 | 70 | 55.63% |
| SNOW260116C00140000 | 2024-05-31 3:48PM EDT | 140.00 | 36.00 | 34.35 | 37.85 | -4.28 | -10.63% | 51 | 104 | 55.15% |
| SNOW260116C00145000 | 2024-05-31 2:30PM EDT | 145.00 | 33.36 | 32.00 | 35.65 | -3.86 | -10.37% | 14 | 88 | 54.28% |
| SNOW260116C00150000 | 2024-05-31 3:18PM EDT | 150.00 | 31.65 | 31.40 | 34.00 | -3.40 | -9.70% | 36 | 531 | 55.00% |
| SNOW260116C00155000 | 2024-05-31 1:19PM EDT | 155.00 | 29.00 | 29.50 | 31.90 | -4.80 | -14.20% | 8 | 112 | 54.30% |
| SNOW260116C00160000 | 2024-05-31 3:10PM EDT | 160.00 | 28.15 | 27.25 | 30.30 | -2.85 | -9.19% | 20 | 615 | 53.60% |
| SNOW260116C00165000 | 2024-05-31 1:41PM EDT | 165.00 | 26.53 | 26.15 | 27.50 | -3.22 | -10.82% | 14 | 195 | 52.77% |
| SNOW260116C00170000 | 2024-05-31 3:38PM EDT | 170.00 | 24.99 | 21.00 | 26.25 | -4.11 | -14.12% | 18 | 332 | 50.02% |
| SNOW260116C00175000 | 2024-05-31 3:03PM EDT | 175.00 | 23.49 | 23.25 | 25.00 | -3.51 | -13.00% | 4 | 189 | 52.52% |
| SNOW260116C00180000 | 2024-05-31 3:38PM EDT | 180.00 | 22.50 | 22.10 | 22.70 | -2.50 | -10.00% | 43 | 3,497 | 51.71% |
| SNOW260116C00185000 | 2024-05-31 12:12PM EDT | 185.00 | 21.50 | 20.90 | 21.95 | -2.64 | -10.94% | 1 | 270 | 51.89% |
| SNOW260116C00190000 | 2024-05-31 11:57AM EDT | 190.00 | 21.00 | 18.55 | 20.60 | -2.80 | -11.76% | 1 | 316 | 50.70% |
| SNOW260116C00195000 | 2024-05-31 12:11PM EDT | 195.00 | 19.19 | 14.40 | 20.40 | -2.81 | -12.77% | 12 | 205 | 53.35% |
| SNOW260116C00200000 | 2024-05-31 3:55PM EDT | 200.00 | 17.66 | 17.45 | 19.65 | -2.44 | -12.14% | 276 | 1,355 | 52.00% |
| SNOW260116C00210000 | 2024-05-31 3:39PM EDT | 210.00 | 15.75 | 13.45 | 16.35 | -3.65 | -18.81% | 40 | 223 | 51.26% |
| SNOW260116C00220000 | 2024-05-31 3:12PM EDT | 220.00 | 14.20 | 12.35 | 14.90 | -2.30 | -13.94% | 19 | 323 | 51.39% |
| SNOW260116C00230000 | 2024-05-31 2:45PM EDT | 230.00 | 12.13 | 11.30 | 13.15 | -2.34 | -16.17% | 23 | 583 | 50.77% |
| SNOW260116C00240000 | 2024-05-31 11:53AM EDT | 240.00 | 12.00 | 7.55 | 13.05 | -1.02 | -7.83% | 9 | 493 | 52.63% |
| SNOW260116C00250000 | 2024-05-31 3:42PM EDT | 250.00 | 10.00 | 9.75 | 10.40 | -1.58 | -13.64% | 19 | 3,187 | 50.01% |
| SNOW260116C00260000 | 2024-05-31 1:12PM EDT | 260.00 | 8.75 | 7.20 | 9.50 | -2.25 | -20.45% | 17 | 337 | 50.13% |
| SNOW260116C00270000 | 2024-05-28 11:31AM EDT | 270.00 | 12.55 | 3.00 | 9.90 | 0.00 | - | 14 | 377 | 52.49% |
| SNOW260116C00280000 | 2024-05-31 2:12PM EDT | 280.00 | 7.10 | 6.10 | 8.90 | -1.45 | -16.96% | 10 | 356 | 52.17% |
| SNOW260116C00290000 | 2024-05-31 3:12PM EDT | 290.00 | 6.40 | 3.65 | 6.85 | -1.38 | -17.74% | 1 | 89 | 49.49% |
| SNOW260116C00300000 | 2024-05-31 3:11PM EDT | 300.00 | 5.85 | 5.45 | 6.15 | -1.14 | -16.31% | 4 | 655 | 49.31% |
| SNOW260116C00310000 | 2024-05-31 9:30AM EDT | 310.00 | 6.00 | 4.95 | 5.60 | -0.40 | -6.25% | 1 | 160 | 49.32% |
| SNOW260116C00320000 | 2024-05-31 3:25PM EDT | 320.00 | 4.70 | 4.45 | 5.00 | -1.15 | -19.66% | 1 | 358 | 49.06% |
| SNOW260116C00330000 | 2024-05-31 2:32PM EDT | 330.00 | 4.08 | 3.00 | 4.45 | -0.92 | -18.40% | 17 | 479 | 48.78% |
| SNOW260116C00340000 | 2024-05-31 3:46PM EDT | 340.00 | 4.09 | 3.75 | 5.55 | -0.51 | -11.09% | 120 | 488 | 50.40% |
Opciones de ventapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW260116P00075000 | 2024-05-31 1:14PM EDT | 75.00 | 5.21 | 5.00 | 5.40 | +0.46 | +9.68% | 7 | 687 | 48.47% |
| SNOW260116P00080000 | 2024-05-30 12:21PM EDT | 80.00 | 5.50 | 6.05 | 6.55 | 0.00 | - | 13 | 158 | 47.85% |
| SNOW260116P00085000 | 2024-05-31 2:36PM EDT | 85.00 | 7.68 | 7.25 | 7.75 | +1.68 | +28.00% | 1 | 94 | 47.04% |
| SNOW260116P00090000 | 2024-05-31 3:32PM EDT | 90.00 | 8.90 | 8.55 | 9.15 | +0.75 | +9.20% | 11 | 392 | 46.44% |
| SNOW260116P00095000 | 2024-05-28 3:21PM EDT | 95.00 | 8.02 | 10.05 | 10.60 | 0.00 | - | 11 | 44 | 45.67% |
| SNOW260116P00100000 | 2024-05-31 2:45PM EDT | 100.00 | 12.11 | 11.60 | 12.30 | +1.01 | +9.10% | 6 | 434 | 45.18% |
| SNOW260116P00105000 | 2024-05-31 2:07PM EDT | 105.00 | 13.80 | 13.35 | 18.00 | +1.45 | +11.74% | 2 | 108 | 51.97% |
| SNOW260116P00110000 | 2024-05-31 10:26AM EDT | 110.00 | 14.80 | 15.35 | 16.25 | +1.55 | +11.70% | 1 | 119 | 44.46% |
| SNOW260116P00115000 | 2024-05-31 2:05PM EDT | 115.00 | 17.80 | 17.25 | 19.10 | +2.15 | +13.74% | 67 | 379 | 45.24% |
| SNOW260116P00120000 | 2024-05-31 3:46PM EDT | 120.00 | 19.66 | 19.40 | 20.20 | +1.52 | +8.38% | 72 | 3,322 | 42.84% |
| SNOW260116P00125000 | 2024-05-31 2:35PM EDT | 125.00 | 22.28 | 17.00 | 24.25 | +2.08 | +10.30% | 13 | 843 | 45.05% |
| SNOW260116P00130000 | 2024-05-31 3:32PM EDT | 130.00 | 24.56 | 23.60 | 25.15 | +0.89 | +3.76% | 826 | 1,286 | 42.06% |
| SNOW260116P00135000 | 2024-05-31 1:17PM EDT | 135.00 | 26.30 | 24.35 | 31.00 | +0.23 | +0.88% | 12 | 376 | 46.46% |
| SNOW260116P00140000 | 2024-05-31 12:09PM EDT | 140.00 | 29.49 | 26.30 | 31.50 | +1.94 | +7.04% | 4 | 657 | 42.59% |
| SNOW260116P00145000 | 2024-05-31 1:05PM EDT | 145.00 | 33.33 | 30.20 | 33.60 | +4.18 | +14.34% | 2 | 842 | 40.99% |
| SNOW260116P00150000 | 2024-05-31 1:03PM EDT | 150.00 | 36.00 | 33.20 | 35.85 | +3.00 | +9.09% | 8 | 2,231 | 39.48% |
| SNOW260116P00155000 | 2024-05-30 1:22PM EDT | 155.00 | 35.05 | 36.95 | 39.55 | 0.00 | - | 23 | 259 | 39.89% |
| SNOW260116P00160000 | 2024-05-31 12:50PM EDT | 160.00 | 42.10 | 38.70 | 42.40 | +6.10 | +16.94% | 35 | 557 | 38.91% |
| SNOW260116P00165000 | 2024-05-31 2:13PM EDT | 165.00 | 45.45 | 42.15 | 45.70 | +4.41 | +10.75% | 3 | 92 | 38.42% |
| SNOW260116P00170000 | 2024-05-31 12:48PM EDT | 170.00 | 48.52 | 45.90 | 48.50 | +3.22 | +7.11% | 2 | 167 | 37.04% |
| SNOW260116P00175000 | 2024-04-16 1:50PM EDT | 175.00 | 47.18 | 38.05 | 43.85 | 0.00 | - | 1 | 610 | 23.27% |
| SNOW260116P00180000 | 2024-05-31 3:25PM EDT | 180.00 | 53.41 | 51.40 | 60.00 | +0.91 | +1.73% | 5 | 234 | 42.65% |
| SNOW260116P00185000 | 2024-05-31 1:14PM EDT | 185.00 | 59.50 | 57.40 | 61.25 | +4.65 | +8.48% | 7 | 40 | 38.52% |
| SNOW260116P00190000 | 2024-05-24 9:33AM EDT | 190.00 | 50.75 | 60.30 | 63.15 | 0.00 | - | 1 | 45 | 35.01% |
| SNOW260116P00195000 | 2024-03-28 9:31AM EDT | 195.00 | 52.35 | 55.40 | 57.50 | 0.00 | - | 1 | 26 | 0.00% |
| SNOW260116P00200000 | 2024-05-31 12:28PM EDT | 200.00 | 70.75 | 65.00 | 73.10 | +5.00 | +7.60% | 2 | 80 | 37.56% |
| SNOW260116P00210000 | 2024-05-29 11:40AM EDT | 210.00 | 69.76 | 75.90 | 81.35 | 0.00 | - | 2 | 82 | 36.88% |
| SNOW260116P00220000 | 2024-05-28 9:52AM EDT | 220.00 | 73.17 | 82.35 | 91.00 | 0.00 | - | 1 | 37 | 38.40% |
| SNOW260116P00230000 | 2024-05-21 2:34PM EDT | 230.00 | 78.90 | 92.95 | 98.10 | 0.00 | - | 2 | 26 | 34.35% |
| SNOW260116P00240000 | 2024-05-24 10:37AM EDT | 240.00 | 89.80 | 102.60 | 108.65 | 0.00 | - | 2 | 30 | 37.39% |
| SNOW260116P00250000 | 2024-05-24 10:37AM EDT | 250.00 | 98.30 | 110.20 | 117.00 | 0.00 | - | 2 | 1,253 | 34.95% |
| SNOW260116P00260000 | 2024-05-30 11:41AM EDT | 260.00 | 116.60 | 119.00 | 129.00 | 0.00 | - | 8 | 9 | 41.50% |
| SNOW260116P00270000 | 2024-02-22 4:20PM EDT | 270.00 | 72.90 | 112.85 | 115.15 | 0.00 | - | 3 | 3 | 0.00% |
| SNOW260116P00300000 | 2024-05-28 3:58PM EDT | 300.00 | 149.34 | 159.00 | 169.00 | 0.00 | - | 1 | 0 | 47.17% |
| SNOW260116P00310000 | 2024-02-13 12:31PM EDT | 310.00 | 98.90 | 147.45 | 155.95 | 0.00 | - | - | 10 | 0.00% |
| SNOW260116P00320000 | 2024-03-05 11:17AM EDT | 320.00 | 151.00 | 161.00 | 171.00 | 0.00 | - | - | 0 | 0.00% |
| SNOW260116P00330000 | 2024-05-29 10:04AM EDT | 330.00 | 181.32 | 189.00 | 199.00 | 0.00 | - | 27 | 0 | 50.79% |
| SNOW260116P00340000 | 2024-05-24 3:02PM EDT | 340.00 | 183.28 | 199.00 | 209.00 | 0.00 | - | 1 | 0 | 51.91% |
© 2024 Yahoo. Todos los derechos reservados.