Mercado fechará em 2 h 53 min
BOVESPA
127.803,09 +151,03 (+0,12%) MERVAL
1.564.443,12 +35.652,50 (+2,33%) MXX
53.380,23 +337,23 (+0,64%) PETROLEO CRU
80,72 -2,10 (-2,54%) OURO
2.401,40 -55,00 (-2,24%) Bitcoin USD
66.337,09 +2.488,11 (+3,90%)
Snowflake Inc. (SNOW)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:07PM EDT. Mercado aberto.
Opções de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240816C00070000 | 2024-06-18 3:55PM EDT | 70.00 | 58.20 | 60.45 | 61.25 | 0.00 | - | - | 1 | 130.27% |
| SNOW240816C00075000 | 2024-05-24 10:36AM EDT | 75.00 | 80.60 | 52.65 | 54.45 | 0.00 | - | 2 | 2 | 0.00% |
| SNOW240816C00080000 | 2024-06-14 11:27AM EDT | 80.00 | 48.11 | 54.35 | 58.50 | 0.00 | - | 6 | 4 | 202.64% |
| SNOW240816C00085000 | 2024-07-01 1:00PM EDT | 85.00 | 57.73 | 45.00 | 46.05 | 0.00 | - | 3 | 5 | 82.72% |
| SNOW240816C00095000 | 2024-07-16 1:05PM EDT | 95.00 | 40.10 | 35.15 | 36.30 | 0.00 | - | 1 | 9 | 70.36% |
| SNOW240816C00100000 | 2024-07-16 3:12PM EDT | 100.00 | 35.67 | 30.35 | 31.45 | 0.00 | - | 5 | 41 | 64.99% |
| SNOW240816C00105000 | 2024-07-03 10:32AM EDT | 105.00 | 38.60 | 25.60 | 26.25 | 0.00 | - | 10 | 45 | 55.84% |
| SNOW240816C00110000 | 2024-07-17 3:59PM EDT | 110.00 | 26.10 | 21.00 | 21.95 | 0.00 | - | 2 | 171 | 54.61% |
| SNOW240816C00115000 | 2024-07-19 11:47AM EDT | 115.00 | 16.85 | 16.65 | 17.20 | -1.90 | -10.13% | 3 | 436 | 52.20% |
| SNOW240816C00120000 | 2024-07-19 9:37AM EDT | 120.00 | 12.80 | 12.80 | 13.25 | -0.70 | -5.19% | 1 | 215 | 49.82% |
| SNOW240816C00125000 | 2024-07-19 11:47AM EDT | 125.00 | 9.55 | 9.70 | 9.85 | -0.40 | -4.02% | 84 | 890 | 48.43% |
| SNOW240816C00130000 | 2024-07-19 12:22PM EDT | 130.00 | 7.00 | 6.85 | 7.00 | -0.03 | -0.43% | 147 | 1,490 | 47.19% |
| SNOW240816C00135000 | 2024-07-19 12:48PM EDT | 135.00 | 4.78 | 4.70 | 4.80 | -0.07 | -1.44% | 200 | 2,449 | 46.56% |
| SNOW240816C00140000 | 2024-07-19 12:49PM EDT | 140.00 | 3.15 | 3.10 | 3.25 | -0.10 | -3.08% | 344 | 4,354 | 46.79% |
| SNOW240816C00145000 | 2024-07-19 12:49PM EDT | 145.00 | 2.05 | 2.00 | 2.03 | -0.07 | -3.32% | 335 | 3,509 | 46.02% |
| SNOW240816C00150000 | 2024-07-19 12:37PM EDT | 150.00 | 1.26 | 1.26 | 1.33 | -0.09 | -6.67% | 573 | 8,450 | 46.78% |
| SNOW240816C00155000 | 2024-07-19 12:34PM EDT | 155.00 | 0.80 | 0.80 | 0.92 | -0.03 | -3.61% | 169 | 2,109 | 48.36% |
| SNOW240816C00160000 | 2024-07-19 11:35AM EDT | 160.00 | 0.52 | 0.51 | 0.56 | 0.00 | - | 147 | 8,207 | 48.34% |
| SNOW240816C00165000 | 2024-07-19 12:40PM EDT | 165.00 | 0.34 | 0.32 | 0.35 | -0.03 | -8.11% | 85 | 2,184 | 48.83% |
| SNOW240816C00170000 | 2024-07-19 12:42PM EDT | 170.00 | 0.22 | 0.21 | 0.39 | -0.03 | -12.00% | 16 | 10,197 | 52.15% |
| SNOW240816C00175000 | 2024-07-18 1:13PM EDT | 175.00 | 0.18 | 0.11 | 0.22 | -0.05 | -21.74% | 1 | 1,446 | 51.37% |
| SNOW240816C00180000 | 2024-07-19 10:37AM EDT | 180.00 | 0.14 | 0.05 | 0.15 | +0.01 | +7.69% | 5 | 12,567 | 51.56% |
| SNOW240816C00185000 | 2024-07-18 2:35PM EDT | 185.00 | 0.14 | 0.04 | 0.25 | 0.00 | - | 116 | 1,092 | 58.11% |
| SNOW240816C00190000 | 2024-07-19 10:37AM EDT | 190.00 | 0.14 | 0.07 | 0.19 | +0.06 | +75.00% | 1 | 1,643 | 60.84% |
| SNOW240816C00195000 | 2024-07-18 3:12PM EDT | 195.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 1 | 950 | 62.11% |
| SNOW240816C00200000 | 2024-07-19 10:02AM EDT | 200.00 | 0.06 | 0.05 | 0.14 | 0.00 | - | 4 | 3,893 | 65.04% |
| SNOW240816C00210000 | 2024-07-18 10:02AM EDT | 210.00 | 0.05 | 0.01 | 0.16 | 0.00 | - | 1 | 1,486 | 70.31% |
| SNOW240816C00220000 | 2024-07-18 2:19PM EDT | 220.00 | 0.04 | 0.02 | 0.10 | 0.00 | - | 148 | 603 | 73.05% |
| SNOW240816C00230000 | 2024-07-17 1:23PM EDT | 230.00 | 0.04 | 0.01 | 0.15 | 0.00 | - | 6 | 1,088 | 80.86% |
| SNOW240816C00240000 | 2024-07-17 2:43PM EDT | 240.00 | 0.03 | 0.01 | 0.20 | 0.00 | - | 1 | 624 | 88.87% |
| SNOW240816C00250000 | 2024-07-11 3:58PM EDT | 250.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 5 | 575 | 87.30% |
| SNOW240816C00260000 | 2024-06-24 10:29AM EDT | 260.00 | 0.04 | 0.01 | 0.15 | 0.00 | - | 1 | 402 | 95.70% |
| SNOW240816C00270000 | 2024-07-03 11:06AM EDT | 270.00 | 0.04 | 0.01 | 0.19 | 0.00 | - | 60 | 254 | 102.54% |
| SNOW240816C00280000 | 2024-07-15 12:44PM EDT | 280.00 | 0.01 | 0.01 | 0.19 | 0.00 | - | 1 | 126 | 106.84% |
| SNOW240816C00290000 | 2024-07-01 12:42PM EDT | 290.00 | 0.02 | 0.01 | 0.19 | 0.00 | - | 60 | 96 | 110.94% |
| SNOW240816C00300000 | 2024-07-17 1:12PM EDT | 300.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 4 | 2,454 | 100.00% |
| SNOW240816C00310000 | 2024-07-18 2:48PM EDT | 310.00 | 0.01 | 0.01 | 0.07 | 0.00 | - | 1 | 249 | 108.20% |
| SNOW240816C00320000 | 2024-06-17 2:24PM EDT | 320.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 88 | 114.06% |
| SNOW240816C00330000 | 2024-05-23 11:49AM EDT | 330.00 | 0.03 | 0.01 | 0.24 | 0.00 | - | 12 | 209 | 129.10% |
| SNOW240816C00340000 | 2024-07-05 9:45AM EDT | 340.00 | 0.02 | 0.01 | 0.11 | 0.00 | - | 10 | 739 | 122.66% |
Opções de vendapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240816P00065000 | 2024-06-27 3:09PM EDT | 65.00 | 0.03 | 0.01 | 0.15 | 0.00 | - | 1 | 0 | 103.91% |
| SNOW240816P00070000 | 2024-07-01 10:59AM EDT | 70.00 | 0.15 | 0.01 | 0.19 | 0.00 | - | 2 | 4 | 96.48% |
| SNOW240816P00075000 | 2024-07-01 11:42AM EDT | 75.00 | 0.03 | 0.01 | 0.21 | 0.00 | - | 1 | 23 | 87.89% |
| SNOW240816P00080000 | 2024-07-12 9:30AM EDT | 80.00 | 0.75 | 0.01 | 0.22 | 0.00 | - | 4 | 37 | 79.10% |
| SNOW240816P00085000 | 2024-07-12 9:30AM EDT | 85.00 | 0.76 | 0.03 | 0.22 | 0.00 | - | 4 | 16 | 71.09% |
| SNOW240816P00090000 | 2024-07-16 1:49PM EDT | 90.00 | 0.09 | 0.05 | 0.13 | +0.02 | +28.57% | 2 | 300 | 59.77% |
| SNOW240816P00095000 | 2024-07-18 1:42PM EDT | 95.00 | 0.11 | 0.11 | 0.18 | 0.00 | - | 6 | 345 | 55.66% |
| SNOW240816P00100000 | 2024-07-19 11:13AM EDT | 100.00 | 0.27 | 0.23 | 0.31 | +0.07 | +35.00% | 77 | 550 | 53.22% |
| SNOW240816P00105000 | 2024-07-19 10:38AM EDT | 105.00 | 0.48 | 0.46 | 0.50 | +0.06 | +14.29% | 41 | 470 | 50.64% |
| SNOW240816P00110000 | 2024-07-19 12:33PM EDT | 110.00 | 0.85 | 0.83 | 0.88 | 0.00 | - | 146 | 1,728 | 48.88% |
| SNOW240816P00115000 | 2024-07-19 12:11PM EDT | 115.00 | 1.43 | 1.47 | 1.61 | -0.06 | -4.03% | 69 | 2,435 | 48.02% |
| SNOW240816P00120000 | 2024-07-19 12:42PM EDT | 120.00 | 2.54 | 2.49 | 2.55 | -0.08 | -3.05% | 67 | 2,587 | 45.53% |
| SNOW240816P00125000 | 2024-07-19 12:44PM EDT | 125.00 | 4.10 | 4.05 | 4.20 | -0.17 | -3.98% | 694 | 3,332 | 45.13% |
| SNOW240816P00130000 | 2024-07-19 12:39PM EDT | 130.00 | 6.41 | 6.25 | 6.40 | -0.04 | -0.62% | 481 | 3,782 | 44.46% |
| SNOW240816P00135000 | 2024-07-19 12:00PM EDT | 135.00 | 9.10 | 9.10 | 9.15 | -0.25 | -2.67% | 119 | 2,560 | 43.42% |
| SNOW240816P00140000 | 2024-07-19 10:39AM EDT | 140.00 | 12.75 | 12.45 | 12.60 | +0.20 | +1.59% | 31 | 2,678 | 43.30% |
| SNOW240816P00145000 | 2024-07-19 12:17PM EDT | 145.00 | 16.00 | 16.35 | 16.60 | +0.57 | +3.69% | 22 | 1,328 | 43.90% |
| SNOW240816P00150000 | 2024-07-19 12:16PM EDT | 150.00 | 20.25 | 20.55 | 20.90 | -0.40 | -1.94% | 28 | 2,322 | 44.09% |
| SNOW240816P00155000 | 2024-07-19 11:06AM EDT | 155.00 | 25.25 | 24.90 | 25.60 | -0.28 | -1.10% | 4 | 1,322 | 46.61% |
| SNOW240816P00160000 | 2024-07-18 2:03PM EDT | 160.00 | 28.45 | 29.45 | 30.40 | 0.00 | - | 8 | 1,444 | 49.15% |
| SNOW240816P00165000 | 2024-07-12 9:39AM EDT | 165.00 | 30.93 | 34.60 | 35.55 | 0.00 | - | 1 | 198 | 57.37% |
| SNOW240816P00170000 | 2024-07-16 3:59PM EDT | 170.00 | 33.96 | 39.30 | 40.50 | 0.00 | - | 2 | 94 | 61.72% |
| SNOW240816P00175000 | 2024-06-14 12:19PM EDT | 175.00 | 46.50 | 36.95 | 41.25 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240816P00180000 | 2024-07-12 3:51PM EDT | 180.00 | 44.25 | 49.30 | 50.50 | 0.00 | - | 10 | 0 | 51.66% |
| SNOW240816P00185000 | 2024-06-04 11:34AM EDT | 185.00 | 47.00 | 41.65 | 42.90 | 0.00 | - | 24 | 0 | 0.00% |
| SNOW240816P00190000 | 2024-07-18 3:15PM EDT | 190.00 | 60.40 | 59.35 | 60.55 | 0.00 | - | 2,280 | 302 | 62.11% |
| SNOW240816P00195000 | 2024-07-18 3:15PM EDT | 195.00 | 65.40 | 64.25 | 65.55 | 0.00 | - | 1,550 | 206 | 62.31% |
| SNOW240816P00200000 | 2024-07-03 11:50AM EDT | 200.00 | 56.80 | 69.35 | 70.55 | 0.00 | - | 2 | 0 | 69.14% |
| SNOW240816P00210000 | 2024-07-18 3:15PM EDT | 210.00 | 80.40 | 79.25 | 80.55 | 0.00 | - | 7,180 | 781 | 71.88% |
| SNOW240816P00220000 | 2024-07-18 3:15PM EDT | 220.00 | 89.94 | 89.35 | 90.55 | 0.00 | - | 2,550 | 354 | 81.74% |
| SNOW240816P00230000 | 2024-05-06 2:36PM EDT | 230.00 | 68.20 | 94.85 | 96.40 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240816P00240000 | 2024-03-05 3:37PM EDT | 240.00 | 73.40 | 87.40 | 90.15 | 0.00 | - | 1 | 2 | 0.00% |
| SNOW240816P00250000 | 2024-02-29 10:40AM EDT | 250.00 | 66.35 | 86.00 | 89.85 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240816P00260000 | 2024-02-28 2:36PM EDT | 260.00 | 43.80 | 96.80 | 100.15 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240816P00270000 | 2024-02-27 2:24PM EDT | 270.00 | 50.10 | 105.90 | 110.05 | 0.00 | - | 4 | 0 | 0.00% |
| SNOW240816P00280000 | 2024-03-06 3:33PM EDT | 280.00 | 112.80 | 124.35 | 127.85 | 0.00 | - | 24 | 0 | 0.00% |
| SNOW240816P00290000 | 2023-12-22 12:22PM EDT | 290.00 | 94.50 | 80.15 | 82.15 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW240816P00320000 | 2024-03-07 4:31PM EDT | 320.00 | 151.58 | 164.35 | 167.85 | 0.00 | - | 10 | 0 | 0.00% |
| SNOW240816P00330000 | 2024-03-06 3:29PM EDT | 330.00 | 167.65 | 174.75 | 177.80 | 0.00 | - | 14 | 0 | 0.00% |
| SNOW240816P00340000 | 2024-03-11 3:56PM EDT | 340.00 | 178.12 | 185.10 | 188.40 | 0.00 | - | 7 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.