Mercado fechado
BOVESPA
131.791,55 +120,03 (+0,09%) MERVAL
1.756.514,50 +1.522,12 (+0,09%) MXX
52.609,87 +935,33 (+1,81%) PETROLEO CRU
74,45 +0,74 (+1,00%) OURO
2.673,20 -6,00 (-0,22%) Bitcoin USD
62.549,52 +397,55 (+0,64%)
Snowflake Inc. (SNOW)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara11 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW241011C00100000 | 2024-10-04 3:45PM EDT | 100.00 | 14.51 | 14.35 | 15.10 | +4.09 | +39.25% | 27 | 3 | 76.27% |
| SNOW241011C00104000 | 2024-10-04 11:15AM EDT | 104.00 | 10.67 | 10.45 | 11.40 | +3.45 | +47.78% | 4 | 156 | 50.78% |
| SNOW241011C00105000 | 2024-10-04 10:20AM EDT | 105.00 | 7.85 | 8.35 | 10.40 | +1.90 | +31.93% | 20 | 30 | 65.14% |
| SNOW241011C00106000 | 2024-10-04 9:36AM EDT | 106.00 | 6.50 | 8.45 | 9.45 | +1.55 | +31.31% | 13 | 18 | 61.77% |
| SNOW241011C00107000 | 2024-10-04 3:51PM EDT | 107.00 | 8.00 | 7.55 | 8.50 | +2.95 | +58.42% | 13 | 13 | 58.20% |
| SNOW241011C00108000 | 2024-10-04 3:15PM EDT | 108.00 | 7.09 | 7.15 | 7.60 | +2.84 | +66.82% | 53 | 124 | 55.66% |
| SNOW241011C00109000 | 2024-10-04 3:59PM EDT | 109.00 | 6.65 | 4.90 | 6.60 | +3.00 | +82.19% | 131 | 428 | 50.34% |
| SNOW241011C00110000 | 2024-10-04 3:41PM EDT | 110.00 | 5.37 | 5.50 | 5.85 | +2.12 | +65.23% | 657 | 980 | 50.44% |
| SNOW241011C00111000 | 2024-10-04 3:37PM EDT | 111.00 | 4.51 | 4.75 | 5.10 | +1.75 | +63.41% | 256 | 549 | 49.61% |
| SNOW241011C00112000 | 2024-10-04 3:59PM EDT | 112.00 | 4.33 | 4.10 | 4.35 | +2.12 | +95.93% | 968 | 1,018 | 47.97% |
| SNOW241011C00113000 | 2024-10-04 3:40PM EDT | 113.00 | 3.31 | 3.30 | 3.70 | +1.49 | +81.87% | 475 | 445 | 47.31% |
| SNOW241011C00114000 | 2024-10-04 3:55PM EDT | 114.00 | 2.90 | 2.89 | 3.35 | +1.48 | +104.23% | 950 | 372 | 50.88% |
| SNOW241011C00115000 | 2024-10-04 3:59PM EDT | 115.00 | 2.65 | 2.17 | 2.59 | +1.42 | +115.45% | 3,622 | 1,111 | 46.44% |
| SNOW241011C00116000 | 2024-10-04 3:59PM EDT | 116.00 | 2.06 | 1.90 | 2.12 | +1.04 | +101.96% | 866 | 1,813 | 45.97% |
| SNOW241011C00117000 | 2024-10-04 3:59PM EDT | 117.00 | 1.75 | 1.50 | 1.70 | +0.98 | +127.27% | 920 | 287 | 45.36% |
| SNOW241011C00118000 | 2024-10-04 3:59PM EDT | 118.00 | 1.28 | 1.19 | 1.32 | +0.69 | +116.95% | 949 | 301 | 44.41% |
| SNOW241011C00119000 | 2024-10-04 3:59PM EDT | 119.00 | 1.06 | 0.74 | 1.05 | +0.56 | +112.00% | 374 | 274 | 44.53% |
| SNOW241011C00120000 | 2024-10-04 3:59PM EDT | 120.00 | 0.79 | 0.65 | 0.85 | +0.36 | +83.72% | 2,968 | 1,625 | 45.17% |
| SNOW241011C00121000 | 2024-10-04 3:58PM EDT | 121.00 | 0.58 | 0.35 | 0.67 | +0.25 | +75.76% | 548 | 188 | 45.41% |
| SNOW241011C00122000 | 2024-10-04 3:54PM EDT | 122.00 | 0.45 | 0.22 | 0.50 | +0.19 | +73.08% | 597 | 216 | 45.02% |
| SNOW241011C00123000 | 2024-10-04 3:58PM EDT | 123.00 | 0.35 | 0.14 | 0.39 | +0.09 | +34.62% | 627 | 789 | 45.41% |
| SNOW241011C00124000 | 2024-10-04 3:57PM EDT | 124.00 | 0.28 | 0.02 | 0.30 | +0.07 | +33.33% | 226 | 132 | 45.70% |
| SNOW241011C00125000 | 2024-10-04 3:57PM EDT | 125.00 | 0.22 | 0.03 | 0.24 | +0.07 | +46.67% | 1,094 | 535 | 46.48% |
| SNOW241011C00126000 | 2024-10-04 3:57PM EDT | 126.00 | 0.17 | 0.15 | 0.18 | +0.03 | +21.43% | 679 | 161 | 46.68% |
| SNOW241011C00127000 | 2024-10-04 3:54PM EDT | 127.00 | 0.12 | 0.12 | 0.18 | -0.10 | -45.45% | 87 | 64 | 49.71% |
| SNOW241011C00128000 | 2024-10-04 3:54PM EDT | 128.00 | 0.12 | 0.07 | 0.12 | -0.06 | -33.33% | 28 | 64 | 48.63% |
| SNOW241011C00129000 | 2024-10-04 11:53AM EDT | 129.00 | 0.15 | 0.04 | 0.15 | +0.05 | +50.00% | 2 | 238 | 53.61% |
| SNOW241011C00130000 | 2024-10-04 3:59PM EDT | 130.00 | 0.06 | 0.07 | 0.08 | 0.00 | - | 199 | 271 | 50.00% |
| SNOW241011C00131000 | 2024-10-04 2:18PM EDT | 131.00 | 0.06 | 0.04 | 0.15 | -0.04 | -40.00% | 25 | 61 | 54.49% |
| SNOW241011C00132000 | 2024-10-04 10:21AM EDT | 132.00 | 0.12 | 0.02 | 0.10 | -0.11 | -47.83% | 4 | 2 | 53.13% |
| SNOW241011C00135000 | 2024-10-04 3:39PM EDT | 135.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 404 | 114 | 53.52% |
| SNOW241011C00140000 | 2024-10-04 3:40PM EDT | 140.00 | 0.03 | 0.00 | 0.10 | -0.05 | -62.50% | 5 | 43 | 69.53% |
| SNOW241011C00145000 | 2024-10-03 9:51AM EDT | 145.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 71 | 66.41% |
| SNOW241011C00150000 | 2024-10-04 3:36PM EDT | 150.00 | 0.12 | 0.00 | 0.11 | +0.05 | +71.43% | 1 | 0 | 90.63% |
| SNOW241011C00155000 | 2024-09-09 1:11PM EDT | 155.00 | 0.10 | 0.00 | 0.27 | 0.00 | - | - | 1 | 113.28% |
| SNOW241011C00160000 | 2024-10-04 3:40PM EDT | 160.00 | 0.06 | 0.00 | 0.27 | +0.05 | +500.00% | 2 | 1 | 123.05% |
| SNOW241011C00175000 | 2024-10-04 3:43PM EDT | 175.00 | 0.08 | 0.00 | 0.06 | +0.07 | +700.00% | 2 | 3 | 125.00% |
Opções de vendapara11 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW241011P00075000 | 2024-10-01 11:54AM EDT | 75.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 147.66% |
| SNOW241011P00080000 | 2024-10-04 10:06AM EDT | 80.00 | 0.02 | 0.00 | 0.22 | -0.01 | -33.33% | 2 | 1 | 134.77% |
| SNOW241011P00085000 | 2024-10-03 9:34AM EDT | 85.00 | 0.05 | 0.00 | 0.27 | 0.00 | - | 20 | 54 | 118.36% |
| SNOW241011P00090000 | 2024-10-03 11:16AM EDT | 90.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 146 | 89.84% |
| SNOW241011P00095000 | 2024-10-04 3:03PM EDT | 95.00 | 0.02 | 0.01 | 0.11 | -0.11 | -84.62% | 73 | 390 | 69.92% |
| SNOW241011P00096000 | 2024-10-04 2:47PM EDT | 96.00 | 0.05 | 0.01 | 0.07 | -0.16 | -76.19% | 42 | 35 | 62.89% |
| SNOW241011P00097000 | 2024-10-04 11:32AM EDT | 97.00 | 0.05 | 0.02 | 0.09 | -0.13 | -72.22% | 6 | 42 | 62.50% |
| SNOW241011P00098000 | 2024-10-04 12:45PM EDT | 98.00 | 0.03 | 0.03 | 0.12 | -0.20 | -86.96% | 7 | 998 | 62.11% |
| SNOW241011P00099000 | 2024-10-04 10:54AM EDT | 99.00 | 0.10 | 0.05 | 0.10 | -0.19 | -65.52% | 12 | 108 | 58.59% |
| SNOW241011P00100000 | 2024-10-04 2:04PM EDT | 100.00 | 0.04 | 0.00 | 0.08 | -0.29 | -87.88% | 152 | 634 | 50.00% |
| SNOW241011P00101000 | 2024-10-04 3:35PM EDT | 101.00 | 0.09 | 0.04 | 0.25 | -0.32 | -78.05% | 101 | 174 | 58.20% |
| SNOW241011P00102000 | 2024-10-04 3:44PM EDT | 102.00 | 0.12 | 0.05 | 0.15 | -0.40 | -76.92% | 77 | 118 | 50.78% |
| SNOW241011P00103000 | 2024-10-04 3:50PM EDT | 103.00 | 0.15 | 0.06 | 0.45 | -0.52 | -77.61% | 79 | 333 | 57.42% |
| SNOW241011P00104000 | 2024-10-04 3:58PM EDT | 104.00 | 0.16 | 0.15 | 0.21 | -0.64 | -80.00% | 156 | 444 | 51.07% |
| SNOW241011P00105000 | 2024-10-04 3:57PM EDT | 105.00 | 0.21 | 0.21 | 0.31 | -0.79 | -79.00% | 187 | 672 | 51.86% |
| SNOW241011P00106000 | 2024-10-04 3:57PM EDT | 106.00 | 0.30 | 0.16 | 0.42 | -1.00 | -76.92% | 165 | 210 | 51.86% |
| SNOW241011P00107000 | 2024-10-04 3:57PM EDT | 107.00 | 0.39 | 0.37 | 0.52 | -1.13 | -74.34% | 451 | 263 | 50.64% |
| SNOW241011P00108000 | 2024-10-04 3:59PM EDT | 108.00 | 0.50 | 0.42 | 0.55 | -1.43 | -74.09% | 310 | 368 | 46.78% |
| SNOW241011P00109000 | 2024-10-04 3:59PM EDT | 109.00 | 0.65 | 0.55 | 0.80 | -1.55 | -70.45% | 214 | 335 | 48.44% |
| SNOW241011P00110000 | 2024-10-04 3:56PM EDT | 110.00 | 0.89 | 0.81 | 0.98 | -1.85 | -67.52% | 645 | 554 | 47.17% |
| SNOW241011P00111000 | 2024-10-04 3:55PM EDT | 111.00 | 1.13 | 1.06 | 1.23 | -2.08 | -64.80% | 890 | 1,294 | 46.63% |
| SNOW241011P00112000 | 2024-10-04 3:59PM EDT | 112.00 | 1.37 | 1.36 | 1.68 | -2.43 | -63.95% | 738 | 233 | 48.90% |
| SNOW241011P00113000 | 2024-10-04 3:59PM EDT | 113.00 | 1.75 | 1.68 | 1.87 | -2.72 | -60.85% | 673 | 169 | 45.36% |
| SNOW241011P00114000 | 2024-10-04 3:59PM EDT | 114.00 | 2.17 | 2.14 | 2.35 | -2.77 | -56.07% | 607 | 291 | 46.07% |
| SNOW241011P00115000 | 2024-10-04 3:57PM EDT | 115.00 | 2.62 | 2.57 | 2.95 | -3.19 | -54.91% | 695 | 220 | 47.80% |
| SNOW241011P00116000 | 2024-10-04 2:43PM EDT | 116.00 | 3.41 | 3.10 | 3.30 | -2.89 | -45.87% | 83 | 58 | 44.24% |
| SNOW241011P00117000 | 2024-10-04 3:35PM EDT | 117.00 | 3.90 | 3.70 | 3.95 | -4.12 | -51.37% | 71 | 870 | 44.82% |
| SNOW241011P00118000 | 2024-10-04 1:26PM EDT | 118.00 | 4.70 | 4.35 | 4.80 | -3.82 | -44.84% | 35 | 25 | 48.17% |
| SNOW241011P00119000 | 2024-10-04 11:43AM EDT | 119.00 | 5.90 | 5.00 | 5.75 | -3.36 | -36.29% | 50 | 54 | 52.88% |
| SNOW241011P00120000 | 2024-10-04 3:30PM EDT | 120.00 | 6.30 | 5.80 | 6.55 | -4.55 | -41.94% | 34 | 75 | 54.15% |
| SNOW241011P00121000 | 2024-10-04 1:21PM EDT | 121.00 | 6.90 | 6.55 | 7.30 | -4.65 | -40.26% | 1 | 45 | 53.71% |
| SNOW241011P00122000 | 2024-10-04 12:28PM EDT | 122.00 | 7.70 | 7.40 | 8.20 | -3.51 | -31.31% | 22 | 21 | 55.96% |
| SNOW241011P00123000 | 2024-10-04 2:29PM EDT | 123.00 | 9.00 | 8.30 | 9.15 | -4.47 | -33.18% | 4 | 17 | 59.08% |
| SNOW241011P00124000 | 2024-10-03 11:00AM EDT | 124.00 | 14.72 | 9.15 | 10.20 | 0.00 | - | 1 | 15 | 64.55% |
| SNOW241011P00125000 | 2024-10-04 12:55PM EDT | 125.00 | 9.90 | 10.05 | 11.05 | -4.12 | -29.39% | 1 | 30 | 64.60% |
| SNOW241011P00126000 | 2024-10-02 3:17PM EDT | 126.00 | 16.33 | 10.90 | 11.95 | 0.00 | - | 35 | 38 | 65.53% |
| SNOW241011P00127000 | 2024-10-02 10:11AM EDT | 127.00 | 15.85 | 12.00 | 12.65 | 0.00 | - | 3 | 4 | 58.69% |
| SNOW241011P00128000 | 2024-10-02 3:18PM EDT | 128.00 | 18.39 | 12.70 | 15.10 | 0.00 | - | 35 | 0 | 71.19% |
| SNOW241011P00129000 | 2024-10-03 10:14AM EDT | 129.00 | 19.95 | 13.80 | 14.75 | 0.00 | - | 1 | 0 | 69.24% |
| SNOW241011P00130000 | 2024-10-01 2:15PM EDT | 130.00 | 18.92 | 14.90 | 15.75 | 0.00 | - | 1 | 2 | 72.56% |
| SNOW241011P00131000 | 2024-10-01 2:16PM EDT | 131.00 | 19.88 | 15.80 | 16.70 | 0.00 | - | 34 | 0 | 73.73% |
| SNOW241011P00135000 | 2024-09-23 9:34AM EDT | 135.00 | 24.38 | 19.70 | 20.70 | 0.00 | - | 1 | 0 | 85.84% |
| SNOW241011P00150000 | 2024-09-23 2:47PM EDT | 150.00 | 36.41 | 34.80 | 37.25 | 0.00 | - | 2 | 0 | 142.09% |
| SNOW241011P00155000 | 2024-08-30 10:24AM EDT | 155.00 | 41.05 | 40.55 | 41.50 | 0.00 | - | 6 | 0 | 154.79% |
© 2024 Yahoo. Todos os direitos reservados.