Mercado fechará em 6 horas 1 minuto
BOVESPA
125.667,46 -496,52 (-0,39%) MERVAL
1.612.744,62 +9.227,62 (+0,58%) MXX
52.609,41 -45,44 (-0,09%) PETROLEO CRU
83,93 +0,05 (+0,06%) OURO
2.388,80 +19,40 (+0,82%) Bitcoin USD
55.700,30 -1.708,98 (-2,98%)
Snowflake Inc. (SNOW)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:59AM EDT. Mercado aberto.
Opções de comprapara5 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240705C00070000 | 2024-06-12 3:59PM EDT | 70.00 | 60.55 | 71.50 | 75.25 | 0.00 | - | - | 15 | 709.38% |
| SNOW240705C00080000 | 2024-06-20 9:33AM EDT | 80.00 | 46.00 | 61.40 | 64.90 | 0.00 | - | 5 | 3 | 50.00% |
| SNOW240705C00100000 | 2024-07-01 3:52PM EDT | 100.00 | 42.50 | 40.55 | 45.20 | 0.00 | - | 3 | 3 | 382.42% |
| SNOW240705C00109000 | 2024-06-27 2:56PM EDT | 109.00 | 23.98 | 32.30 | 36.25 | 0.00 | - | - | 1 | 314.45% |
| SNOW240705C00110000 | 2024-06-28 11:59AM EDT | 110.00 | 24.67 | 31.35 | 35.35 | 0.00 | - | 5 | 5 | 321.48% |
| SNOW240705C00114000 | 2024-06-20 2:33PM EDT | 114.00 | 12.83 | 27.30 | 31.30 | 0.00 | - | - | 1 | 279.88% |
| SNOW240705C00115000 | 2024-06-27 3:19PM EDT | 115.00 | 18.20 | 25.55 | 30.10 | 0.00 | - | 8 | 32 | 238.28% |
| SNOW240705C00116000 | 2024-06-21 2:08PM EDT | 116.00 | 10.60 | 24.60 | 29.15 | 0.00 | - | 1 | 0 | 240.04% |
| SNOW240705C00117000 | 2024-07-05 9:30AM EDT | 117.00 | 26.87 | 24.50 | 0.00 | +4.07 | +17.85% | 1 | 7 | 0.00% |
| SNOW240705C00119000 | 2024-06-21 3:50PM EDT | 119.00 | 9.00 | 24.30 | 25.10 | 0.00 | - | 2 | 2 | 0.00% |
| SNOW240705C00120000 | 2024-07-03 12:42PM EDT | 120.00 | 21.97 | 23.00 | 24.05 | 0.00 | - | 1 | 42 | 0.00% |
| SNOW240705C00121000 | 2024-06-25 10:06AM EDT | 121.00 | 4.95 | 21.90 | 23.05 | 0.00 | - | - | 4 | 0.00% |
| SNOW240705C00122000 | 2024-06-28 2:25PM EDT | 122.00 | 13.70 | 20.85 | 22.25 | 0.00 | - | 10 | 33 | 0.00% |
| SNOW240705C00123000 | 2024-07-01 3:26PM EDT | 123.00 | 19.20 | 20.30 | 21.95 | 0.00 | - | 4 | 82 | 142.97% |
| SNOW240705C00124000 | 2024-07-01 2:24PM EDT | 124.00 | 17.82 | 19.20 | 20.25 | 0.00 | - | 8 | 98 | 0.00% |
| SNOW240705C00125000 | 2024-07-03 12:42PM EDT | 125.00 | 17.74 | 18.15 | 19.10 | 0.00 | - | 1 | 498 | 0.00% |
| SNOW240705C00126000 | 2024-07-02 3:45PM EDT | 126.00 | 16.19 | 17.45 | 18.20 | 0.00 | - | 6 | 279 | 0.00% |
| SNOW240705C00127000 | 2024-07-02 3:40PM EDT | 127.00 | 15.51 | 16.30 | 17.20 | 0.00 | - | 12 | 270 | 0.00% |
| SNOW240705C00128000 | 2024-07-03 12:42PM EDT | 128.00 | 14.79 | 15.05 | 16.85 | 0.00 | - | 2 | 361 | 0.00% |
| SNOW240705C00129000 | 2024-07-05 9:33AM EDT | 129.00 | 14.28 | 14.35 | 15.20 | +0.51 | +3.70% | 1 | 209 | 0.00% |
| SNOW240705C00130000 | 2024-07-05 9:36AM EDT | 130.00 | 13.30 | 13.30 | 13.95 | +0.84 | +6.74% | 1 | 876 | 0.00% |
| SNOW240705C00131000 | 2024-07-05 9:34AM EDT | 131.00 | 12.40 | 12.25 | 13.70 | +0.80 | +6.90% | 2 | 393 | 0.00% |
| SNOW240705C00132000 | 2024-07-05 9:30AM EDT | 132.00 | 11.40 | 11.40 | 12.60 | +0.90 | +8.57% | 1 | 408 | 0.00% |
| SNOW240705C00133000 | 2024-07-05 9:30AM EDT | 133.00 | 10.10 | 10.45 | 11.30 | +0.54 | +5.65% | 1 | 458 | 0.00% |
| SNOW240705C00134000 | 2024-07-05 9:35AM EDT | 134.00 | 9.82 | 9.15 | 9.80 | +1.13 | +13.00% | 6 | 805 | 0.00% |
| SNOW240705C00135000 | 2024-07-05 9:41AM EDT | 135.00 | 8.15 | 8.45 | 8.95 | +0.65 | +8.67% | 19 | 1,156 | 0.00% |
| SNOW240705C00136000 | 2024-07-05 9:43AM EDT | 136.00 | 7.83 | 7.50 | 8.15 | +1.33 | +21.91% | 2 | 488 | 0.00% |
| SNOW240705C00137000 | 2024-07-03 12:46PM EDT | 137.00 | 6.00 | 6.35 | 7.65 | +0.42 | +7.53% | 39 | 407 | 0.00% |
| SNOW240705C00138000 | 2024-07-03 12:38PM EDT | 138.00 | 4.35 | 5.10 | 6.45 | 0.00 | - | 17 | 540 | 0.00% |
| SNOW240705C00139000 | 2024-07-05 9:40AM EDT | 139.00 | 4.55 | 4.50 | 5.15 | +0.55 | +13.75% | 7 | 713 | 0.00% |
| SNOW240705C00140000 | 2024-07-05 9:38AM EDT | 140.00 | 3.30 | 3.60 | 4.05 | +0.38 | +13.01% | 45 | 2,048 | 0.00% |
| SNOW240705C00141000 | 2024-07-05 9:43AM EDT | 141.00 | 2.81 | 2.71 | 2.93 | +0.61 | +27.73% | 34 | 1,233 | 0.00% |
| SNOW240705C00142000 | 2024-07-05 9:42AM EDT | 142.00 | 2.00 | 1.84 | 2.11 | +0.44 | +28.21% | 90 | 726 | 0.00% |
| SNOW240705C00143000 | 2024-07-05 9:39AM EDT | 143.00 | 1.12 | 1.15 | 1.40 | +0.07 | +6.67% | 48 | 795 | 0.00% |
| SNOW240705C00144000 | 2024-07-05 9:43AM EDT | 144.00 | 0.72 | 0.47 | 0.82 | +0.07 | +11.11% | 143 | 774 | 0.00% |
| SNOW240705C00145000 | 2024-07-05 9:43AM EDT | 145.00 | 0.40 | 0.38 | 0.46 | 0.00 | - | 547 | 3,907 | 16.80% |
| SNOW240705C00146000 | 2024-07-05 9:42AM EDT | 146.00 | 0.23 | 0.11 | 0.25 | +0.05 | +27.78% | 41 | 845 | 21.68% |
| SNOW240705C00147000 | 2024-07-05 9:35AM EDT | 147.00 | 0.09 | 0.10 | 0.14 | -0.03 | -25.00% | 4 | 541 | 25.49% |
| SNOW240705C00148000 | 2024-07-05 9:34AM EDT | 148.00 | 0.07 | 0.05 | 0.10 | -0.01 | -12.50% | 1 | 494 | 30.47% |
| SNOW240705C00149000 | 2024-07-05 9:41AM EDT | 149.00 | 0.04 | 0.01 | 0.09 | -0.01 | -20.00% | 11 | 219 | 36.52% |
| SNOW240705C00150000 | 2024-07-05 9:41AM EDT | 150.00 | 0.02 | 0.03 | 0.04 | -0.01 | -33.33% | 361 | 2,177 | 36.72% |
| SNOW240705C00152500 | 2024-07-03 12:48PM EDT | 152.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 892 | 1,142 | 45.31% |
| SNOW240705C00155000 | 2024-07-03 12:44PM EDT | 155.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 69 | 570 | 59.38% |
| SNOW240705C00160000 | 2024-07-03 10:17AM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 991 | 50.00% |
| SNOW240705C00165000 | 2024-07-02 10:15AM EDT | 165.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 61 | 307 | 50.00% |
| SNOW240705C00170000 | 2024-07-02 10:18AM EDT | 170.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 312 | 106.25% |
| SNOW240705C00175000 | 2024-07-01 10:53AM EDT | 175.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 5 | 89 | 173.83% |
| SNOW240705C00180000 | 2024-07-01 2:57PM EDT | 180.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 12 | 34 | 187.50% |
| SNOW240705C00185000 | 2024-06-27 1:40PM EDT | 185.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 2 | 10 | 218.75% |
| SNOW240705C00190000 | 2024-07-01 1:05PM EDT | 190.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 292 | 50.00% |
| SNOW240705C00195000 | 2024-06-26 1:57PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 27 | 187.50% |
| SNOW240705C00200000 | 2024-07-01 12:32PM EDT | 200.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 219 | 218.75% |
| SNOW240705C00205000 | 2024-06-24 10:16AM EDT | 205.00 | 0.01 | 0.00 | 0.32 | 0.00 | - | 1 | 2 | 309.38% |
| SNOW240705C00210000 | 2024-06-25 11:29AM EDT | 210.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 278 | 285 | 240.63% |
| SNOW240705C00215000 | 2024-06-25 2:20PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 15 | 50.00% |
| SNOW240705C00220000 | 2024-06-24 10:01AM EDT | 220.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | - | 5 | 343.75% |
| SNOW240705C00225000 | 2024-06-25 11:08AM EDT | 225.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 156 | 281.25% |
Opções de vendapara5 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240705P00065000 | 2024-06-25 11:25AM EDT | 65.00 | 0.20 | 0.00 | 0.22 | 0.00 | - | - | 1 | 656.25% |
| SNOW240705P00075000 | 2024-06-11 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | - | 2 | 548.44% |
| SNOW240705P00085000 | 2024-06-21 2:11PM EDT | 85.00 | 0.03 | 0.00 | 0.32 | 0.00 | - | 1 | 2 | 476.56% |
| SNOW240705P00090000 | 2024-06-26 12:56PM EDT | 90.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 2 | 4 | 408.59% |
| SNOW240705P00100000 | 2024-06-27 2:45PM EDT | 100.00 | 0.01 | 0.00 | 0.32 | 0.00 | - | 105 | 230 | 345.31% |
| SNOW240705P00105000 | 2024-07-01 11:12AM EDT | 105.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 43 | 84 | 243.75% |
| SNOW240705P00108000 | 2024-07-02 9:57AM EDT | 108.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 25 | 225.00% |
| SNOW240705P00110000 | 2024-07-02 1:03PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 175 | 50.00% |
| SNOW240705P00112000 | 2024-07-01 10:16AM EDT | 112.00 | 0.02 | 0.00 | 0.32 | 0.00 | - | 5 | 5 | 251.56% |
| SNOW240705P00113000 | 2024-07-01 10:10AM EDT | 113.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 61 | 131 | 50.00% |
| SNOW240705P00114000 | 2024-07-02 2:05PM EDT | 114.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 6 | 30 | 223.05% |
| SNOW240705P00115000 | 2024-07-03 12:59PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 487 | 50.00% |
| SNOW240705P00116000 | 2024-07-02 3:02PM EDT | 116.00 | 0.01 | 0.00 | 0.32 | 0.00 | - | 45 | 148 | 221.88% |
| SNOW240705P00117000 | 2024-07-02 3:33PM EDT | 117.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 176 | 218 | 50.00% |
| SNOW240705P00118000 | 2024-07-02 2:28PM EDT | 118.00 | 0.02 | 0.00 | 0.32 | 0.00 | - | 64 | 245 | 207.42% |
| SNOW240705P00119000 | 2024-07-03 9:30AM EDT | 119.00 | 0.03 | 0.00 | 0.32 | 0.00 | - | 1 | 94 | 200.00% |
| SNOW240705P00120000 | 2024-07-05 9:39AM EDT | 120.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 23 | 663 | 164.06% |
| SNOW240705P00121000 | 2024-07-03 9:55AM EDT | 121.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 220 | 50.00% |
| SNOW240705P00122000 | 2024-07-03 12:48PM EDT | 122.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 2 | 330 | 153.13% |
| SNOW240705P00123000 | 2024-07-03 12:59PM EDT | 123.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 150 | 271 | 130.47% |
| SNOW240705P00124000 | 2024-07-03 12:08PM EDT | 124.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 17 | 258 | 140.63% |
| SNOW240705P00125000 | 2024-07-03 11:37AM EDT | 125.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 9 | 787 | 112.50% |
| SNOW240705P00126000 | 2024-07-03 12:30PM EDT | 126.00 | 0.03 | 0.01 | 0.00 | 0.00 | - | 5 | 354 | 93.75% |
| SNOW240705P00127000 | 2024-07-05 9:32AM EDT | 127.00 | 0.02 | 0.00 | 0.32 | -0.01 | -33.33% | 3 | 435 | 142.97% |
| SNOW240705P00128000 | 2024-07-02 1:47PM EDT | 128.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 9 | 325 | 99.22% |
| SNOW240705P00129000 | 2024-07-05 9:30AM EDT | 129.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 4 | 357 | 90.63% |
| SNOW240705P00130000 | 2024-07-03 11:03AM EDT | 130.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 504 | 1,251 | 92.97% |
| SNOW240705P00131000 | 2024-07-05 9:38AM EDT | 131.00 | 0.01 | 0.01 | 0.11 | -0.03 | -75.00% | 200 | 634 | 96.48% |
| SNOW240705P00132000 | 2024-07-05 9:41AM EDT | 132.00 | 0.01 | 0.01 | 0.03 | -0.02 | -40.00% | 1 | 509 | 77.34% |
| SNOW240705P00133000 | 2024-07-02 2:25PM EDT | 133.00 | 0.07 | 0.01 | 0.02 | 0.00 | - | 24 | 262 | 68.75% |
| SNOW240705P00134000 | 2024-07-05 9:34AM EDT | 134.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 2 | 383 | 67.97% |
| SNOW240705P00135000 | 2024-07-05 9:32AM EDT | 135.00 | 0.03 | 0.02 | 0.00 | 0.00 | - | 175 | 1,228 | 55.47% |
| SNOW240705P00136000 | 2024-07-05 9:42AM EDT | 136.00 | 0.01 | 0.01 | 0.25 | -0.04 | -80.00% | 10 | 315 | 75.78% |
| SNOW240705P00137000 | 2024-07-05 9:34AM EDT | 137.00 | 0.04 | 0.02 | 0.08 | -0.02 | -33.33% | 2 | 1,256 | 57.03% |
| SNOW240705P00138000 | 2024-07-05 9:42AM EDT | 138.00 | 0.02 | 0.02 | 0.04 | -0.10 | -83.33% | 43 | 1,080 | 49.22% |
| SNOW240705P00139000 | 2024-07-05 9:42AM EDT | 139.00 | 0.04 | 0.03 | 0.07 | -0.17 | -73.91% | 9 | 544 | 47.66% |
| SNOW240705P00140000 | 2024-07-05 9:41AM EDT | 140.00 | 0.07 | 0.05 | 0.08 | -0.21 | -75.00% | 343 | 1,313 | 42.19% |
| SNOW240705P00141000 | 2024-07-05 9:38AM EDT | 141.00 | 0.20 | 0.09 | 0.12 | -0.32 | -61.54% | 75 | 852 | 38.77% |
| SNOW240705P00142000 | 2024-07-05 9:35AM EDT | 142.00 | 0.38 | 0.22 | 0.27 | -0.48 | -55.81% | 11 | 881 | 40.14% |
| SNOW240705P00144000 | 2024-07-05 9:38AM EDT | 144.00 | 1.25 | 0.62 | 1.21 | -0.91 | -42.13% | 17 | 224 | 53.71% |
| SNOW240705P00145000 | 2024-07-05 9:38AM EDT | 145.00 | 2.20 | 1.51 | 1.89 | -0.29 | -11.65% | 5 | 127 | 54.49% |
| SNOW240705P00149000 | 2024-07-01 3:15PM EDT | 149.00 | 7.30 | 4.85 | 5.60 | 0.00 | - | 3 | 3 | 87.79% |
| SNOW240705P00150000 | 2024-07-03 12:56PM EDT | 150.00 | 7.60 | 5.35 | 7.00 | 0.00 | - | 5 | 16 | 95.80% |
| SNOW240705P00155000 | 2024-07-02 1:46PM EDT | 155.00 | 12.18 | 10.65 | 11.95 | 0.00 | - | 1 | 1 | 146.53% |
| SNOW240705P00160000 | 2024-07-01 3:31PM EDT | 160.00 | 18.11 | 16.10 | 17.00 | 0.00 | - | 1 | 0 | 199.22% |
| SNOW240705P00165000 | 2024-06-05 10:39AM EDT | 165.00 | 35.20 | 21.10 | 22.15 | 0.00 | - | 6 | 0 | 240.63% |
| SNOW240705P00170000 | 2024-07-02 3:38PM EDT | 170.00 | 27.49 | 24.65 | 28.70 | 0.00 | - | 1 | 0 | 278.22% |
| SNOW240705P00175000 | 2024-05-31 9:34AM EDT | 175.00 | 34.00 | 37.75 | 42.50 | 0.00 | - | 6 | 0 | 659.57% |
| SNOW240705P00180000 | 2024-07-03 12:23PM EDT | 180.00 | 36.78 | 34.65 | 38.70 | 0.00 | - | 6 | 2 | 341.80% |
| SNOW240705P00185000 | 2024-06-26 3:32PM EDT | 185.00 | 56.25 | 39.65 | 43.65 | 0.00 | - | 1 | 0 | 369.34% |
| SNOW240705P00190000 | 2024-06-13 12:01PM EDT | 190.00 | 63.14 | 44.65 | 48.65 | 0.00 | - | 10 | 0 | 396.97% |
| SNOW240705P00200000 | 2024-06-05 2:38PM EDT | 200.00 | 66.00 | 54.65 | 58.65 | 0.00 | - | - | 0 | 448.63% |
© 2024 Yahoo. Todos os direitos reservados.