Mercados españoles cerrados en 1 hr 54 mins
IBEX 35
10.561,10 -126,10 (-1,18%) Euro Stoxx 50
4.923,46 -61,02 (-1,22%) Dólar/Euro
1,0635 +0,0009 (+0,09%) Petróleo Brent
89,95 -0,15 (-0,17%) Oro
2.393,20 +10,20 (+0,43%) Bitcoin EUR
59.333,02 -2.852,31 (-4,59%)
Snowflake Inc. (SNOW)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:36AM EDT. Mercado abierto.
Opciones de comprapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240419C00090000 | 2024-04-02 11:27AM EDT | 90.00 | 67.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SNOW240419C00095000 | 2024-03-26 1:59PM EDT | 95.00 | 65.16 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| SNOW240419C00100000 | 2024-04-11 10:17AM EDT | 100.00 | 55.17 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SNOW240419C00110000 | 2024-04-01 11:17AM EDT | 110.00 | 50.67 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| SNOW240419C00115000 | 2024-02-07 11:21AM EDT | 115.00 | 103.25 | 46.50 | 49.80 | 0.00 | - | - | 0 | 477.00% |
| SNOW240419C00120000 | 2024-04-15 3:57PM EDT | 120.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 9 | 19 | 0.00% |
| SNOW240419C00125000 | 2024-03-26 11:19AM EDT | 125.00 | 34.42 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SNOW240419C00130000 | 2024-04-10 3:43PM EDT | 130.00 | 23.19 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| SNOW240419C00135000 | 2024-04-15 10:17AM EDT | 135.00 | 18.74 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 0.00% |
| SNOW240419C00140000 | 2024-04-15 2:22PM EDT | 140.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 4 | 158 | 0.00% |
| SNOW240419C00141000 | 2024-04-12 11:08AM EDT | 141.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SNOW240419C00144000 | 2024-04-11 9:57AM EDT | 144.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| SNOW240419C00145000 | 2024-04-15 3:54PM EDT | 145.00 | 7.73 | 0.00 | 0.00 | 0.00 | - | 38 | 165 | 0.00% |
| SNOW240419C00146000 | 2024-04-15 10:46AM EDT | 146.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| SNOW240419C00147000 | 2024-04-15 3:34PM EDT | 147.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 87 | 73 | 0.00% |
| SNOW240419C00148000 | 2024-04-15 3:55PM EDT | 148.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 43 | 17 | 0.00% |
| SNOW240419C00149000 | 2024-04-15 3:59PM EDT | 149.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 94 | 56 | 0.00% |
| SNOW240419C00150000 | 2024-04-15 3:59PM EDT | 150.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 489 | 812 | 0.00% |
| SNOW240419C00152500 | 2024-04-15 3:59PM EDT | 152.50 | 2.88 | 0.00 | 0.00 | 0.00 | - | 788 | 504 | 1.56% |
| SNOW240419C00155000 | 2024-04-15 3:59PM EDT | 155.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 3,079 | 3,213 | 6.25% |
| SNOW240419C00157500 | 2024-04-15 3:59PM EDT | 157.50 | 1.12 | 0.00 | 0.00 | 0.00 | - | 2,301 | 1,542 | 12.50% |
| SNOW240419C00160000 | 2024-04-15 3:59PM EDT | 160.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 3,520 | 4,959 | 12.50% |
| SNOW240419C00162500 | 2024-04-15 3:53PM EDT | 162.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1,220 | 3,326 | 12.50% |
| SNOW240419C00165000 | 2024-04-15 3:59PM EDT | 165.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2,320 | 5,829 | 25.00% |
| SNOW240419C00167500 | 2024-04-15 3:43PM EDT | 167.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 344 | 1,523 | 25.00% |
| SNOW240419C00170000 | 2024-04-15 3:58PM EDT | 170.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,105 | 3,168 | 25.00% |
| SNOW240419C00172500 | 2024-04-15 3:59PM EDT | 172.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 364 | 646 | 25.00% |
| SNOW240419C00175000 | 2024-04-15 3:58PM EDT | 175.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 341 | 2,564 | 25.00% |
| SNOW240419C00177500 | 2024-04-15 3:57PM EDT | 177.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 18 | 379 | 25.00% |
| SNOW240419C00180000 | 2024-04-15 3:57PM EDT | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 148 | 2,787 | 25.00% |
| SNOW240419C00182500 | 2024-04-15 10:33AM EDT | 182.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 117 | 50.00% |
| SNOW240419C00185000 | 2024-04-15 2:52PM EDT | 185.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 97 | 3,149 | 50.00% |
| SNOW240419C00187500 | 2024-04-15 2:14PM EDT | 187.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 61 | 50.00% |
| SNOW240419C00190000 | 2024-04-15 3:50PM EDT | 190.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 34 | 2,569 | 50.00% |
| SNOW240419C00192500 | 2024-04-04 10:42AM EDT | 192.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 50.00% |
| SNOW240419C00195000 | 2024-04-15 3:38PM EDT | 195.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 49 | 2,006 | 50.00% |
| SNOW240419C00200000 | 2024-04-15 2:35PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 12,312 | 50.00% |
| SNOW240419C00205000 | 2024-04-12 1:44PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 179 | 50.00% |
| SNOW240419C00210000 | 2024-04-12 10:51AM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 2,443 | 50.00% |
| SNOW240419C00220000 | 2024-04-15 2:40PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 2,641 | 50.00% |
| SNOW240419C00230000 | 2024-04-12 1:45PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 102 | 2,855 | 50.00% |
| SNOW240419C00240000 | 2024-04-15 12:04PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 3,149 | 50.00% |
| SNOW240419C00250000 | 2024-04-15 10:00AM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3,671 | 50.00% |
| SNOW240419C00260000 | 2024-04-12 10:42AM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,800 | 50.00% |
| SNOW240419C00270000 | 2024-04-11 12:43PM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 1,221 | 50.00% |
| SNOW240419C00280000 | 2024-04-02 2:57PM EDT | 280.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 440 | 50.00% |
| SNOW240419C00290000 | 2024-03-28 9:31AM EDT | 290.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 5 | 348 | 50.00% |
| SNOW240419C00300000 | 2024-03-28 2:25PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 121 | 1,683 | 50.00% |
| SNOW240419C00310000 | 2024-03-28 3:46PM EDT | 310.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 443 | 50.00% |
| SNOW240419C00320000 | 2024-04-09 11:16AM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 263 | 50.00% |
| SNOW240419C00330000 | 2024-03-27 2:33PM EDT | 330.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 420 | 50.00% |
| SNOW240419C00340000 | 2024-04-01 9:32AM EDT | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 578 | 50.00% |
Opciones de ventapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240419P00090000 | 2024-04-11 9:35AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 50.00% |
| SNOW240419P00095000 | 2024-03-19 9:33AM EDT | 95.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| SNOW240419P00100000 | 2024-04-09 11:01AM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 50.00% |
| SNOW240419P00105000 | 2024-04-15 1:32PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 50.00% |
| SNOW240419P00110000 | 2024-04-10 2:17PM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 108 | 50.00% |
| SNOW240419P00115000 | 2024-04-15 3:55PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 123 | 50.00% |
| SNOW240419P00120000 | 2024-04-12 1:22PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 366 | 50.00% |
| SNOW240419P00125000 | 2024-04-15 3:34PM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 384 | 50.00% |
| SNOW240419P00130000 | 2024-04-15 3:36PM EDT | 130.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 89 | 919 | 25.00% |
| SNOW240419P00132000 | 2024-04-15 2:49PM EDT | 132.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 216 | 66 | 25.00% |
| SNOW240419P00133000 | 2024-04-12 1:51PM EDT | 133.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 11 | 25.00% |
| SNOW240419P00134000 | 2024-04-15 3:47PM EDT | 134.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 106 | 25.00% |
| SNOW240419P00135000 | 2024-04-15 2:57PM EDT | 135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 109 | 1,157 | 25.00% |
| SNOW240419P00136000 | 2024-04-15 2:49PM EDT | 136.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 113 | 196 | 25.00% |
| SNOW240419P00138000 | 2024-04-15 3:26PM EDT | 138.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 154 | 127 | 25.00% |
| SNOW240419P00139000 | 2024-04-15 3:30PM EDT | 139.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 268 | 87 | 25.00% |
| SNOW240419P00140000 | 2024-04-15 3:59PM EDT | 140.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 932 | 2,377 | 12.50% |
| SNOW240419P00141000 | 2024-04-15 3:58PM EDT | 141.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 343 | 370 | 12.50% |
| SNOW240419P00142000 | 2024-04-15 3:55PM EDT | 142.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 365 | 362 | 12.50% |
| SNOW240419P00143000 | 2024-04-15 3:57PM EDT | 143.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 113 | 574 | 12.50% |
| SNOW240419P00144000 | 2024-04-15 3:52PM EDT | 144.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 70 | 354 | 12.50% |
| SNOW240419P00145000 | 2024-04-15 3:58PM EDT | 145.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 387 | 2,281 | 12.50% |
| SNOW240419P00146000 | 2024-04-15 3:55PM EDT | 146.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 294 | 456 | 6.25% |
| SNOW240419P00147000 | 2024-04-15 3:49PM EDT | 147.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 353 | 636 | 6.25% |
| SNOW240419P00148000 | 2024-04-15 3:59PM EDT | 148.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 794 | 700 | 6.25% |
| SNOW240419P00149000 | 2024-04-15 3:58PM EDT | 149.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 522 | 525 | 3.13% |
| SNOW240419P00150000 | 2024-04-15 3:58PM EDT | 150.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 1,869 | 4,137 | 3.13% |
| SNOW240419P00152500 | 2024-04-15 3:57PM EDT | 152.50 | 3.14 | 0.00 | 0.00 | 0.00 | - | 1,467 | 1,164 | 0.00% |
| SNOW240419P00155000 | 2024-04-15 3:54PM EDT | 155.00 | 4.77 | 0.00 | 0.00 | 0.00 | - | 1,376 | 2,819 | 0.00% |
| SNOW240419P00157500 | 2024-04-15 3:31PM EDT | 157.50 | 6.95 | 0.00 | 0.00 | 0.00 | - | 260 | 1,549 | 0.00% |
| SNOW240419P00160000 | 2024-04-15 3:57PM EDT | 160.00 | 8.42 | 0.00 | 0.00 | 0.00 | - | 227 | 2,372 | 0.00% |
| SNOW240419P00162500 | 2024-04-15 2:33PM EDT | 162.50 | 10.48 | 0.00 | 0.00 | 0.00 | - | 9 | 313 | 0.00% |
| SNOW240419P00165000 | 2024-04-15 3:24PM EDT | 165.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 105 | 2,701 | 0.00% |
| SNOW240419P00167500 | 2024-04-15 2:14PM EDT | 167.50 | 15.49 | 0.00 | 0.00 | 0.00 | - | 4 | 110 | 0.00% |
| SNOW240419P00170000 | 2024-04-15 3:27PM EDT | 170.00 | 18.52 | 0.00 | 0.00 | 0.00 | - | 24 | 2,418 | 0.00% |
| SNOW240419P00172500 | 2024-04-12 3:47PM EDT | 172.50 | 14.70 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| SNOW240419P00175000 | 2024-04-15 2:36PM EDT | 175.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 20 | 40 | 0.00% |
| SNOW240419P00177500 | 2024-04-11 9:36AM EDT | 177.50 | 22.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SNOW240419P00180000 | 2024-04-12 3:41PM EDT | 180.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 9 | 37 | 0.00% |
| SNOW240419P00182500 | 2024-04-09 10:23AM EDT | 182.50 | 25.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240419P00185000 | 2024-04-15 3:57PM EDT | 185.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | 10 | 70 | 0.00% |
| SNOW240419P00187500 | 2024-03-21 9:38AM EDT | 187.50 | 21.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SNOW240419P00190000 | 2024-04-11 3:18PM EDT | 190.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 21 | 8 | 0.00% |
| SNOW240419P00195000 | 2024-04-10 3:50PM EDT | 195.00 | 41.35 | 0.00 | 0.00 | 0.00 | - | 23 | 4 | 0.00% |
| SNOW240419P00200000 | 2024-04-10 9:30AM EDT | 200.00 | 48.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240419P00210000 | 2024-04-09 9:33AM EDT | 210.00 | 55.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240419P00220000 | 2024-04-03 3:54PM EDT | 220.00 | 66.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW240419P00230000 | 2024-04-04 12:15PM EDT | 230.00 | 74.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240419P00240000 | 2024-03-26 3:37PM EDT | 240.00 | 80.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SNOW240419P00250000 | 2024-03-21 9:30AM EDT | 250.00 | 83.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240419P00260000 | 2024-03-06 3:33PM EDT | 260.00 | 93.10 | 105.00 | 107.55 | 0.00 | - | 32 | 0 | 0.00% |
| SNOW240419P00270000 | 2024-03-08 2:37PM EDT | 270.00 | 108.02 | 114.80 | 117.35 | 0.00 | - | 5 | 0 | 0.00% |
| SNOW240419P00290000 | 2024-03-11 3:21PM EDT | 290.00 | 128.04 | 135.55 | 138.95 | 0.00 | - | 2 | 0 | 274.22% |
| SNOW240419P00300000 | 2024-03-11 3:17PM EDT | 300.00 | 138.07 | 146.05 | 148.95 | 0.00 | - | 2 | 0 | 285.94% |
| SNOW240419P00310000 | 2024-03-08 3:04PM EDT | 310.00 | 147.69 | 154.65 | 157.50 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW240419P00320000 | 2024-03-06 4:46PM EDT | 320.00 | 153.74 | 165.00 | 167.45 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240419P00330000 | 2024-02-20 10:30AM EDT | 330.00 | 103.21 | 169.75 | 174.15 | 0.00 | - | - | 0 | 0.00% |
| SNOW240419P00340000 | 2024-02-28 11:13AM EDT | 340.00 | 109.20 | 176.00 | 179.90 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.