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
62.107,50 -78,99 (-0,13%)
Snowflake Inc. (SNOW)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara18 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW241018C00060000 | 2024-09-12 1:21PM EDT | 60.00 | 54.40 | 52.85 | 56.80 | 0.00 | - | 1 | 1 | 153.52% |
| SNOW241018C00070000 | 2024-08-06 10:48AM EDT | 70.00 | 47.85 | 40.05 | 42.70 | 0.00 | - | 1 | 1 | 0.00% |
| SNOW241018C00080000 | 2024-10-04 12:49PM EDT | 80.00 | 35.69 | 33.05 | 35.25 | +1.17 | +3.39% | 2 | 40 | 120.90% |
| SNOW241018C00085000 | 2024-08-29 11:02AM EDT | 85.00 | 32.45 | 28.95 | 29.60 | 0.00 | - | 1 | 2 | 0.00% |
| SNOW241018C00090000 | 2024-10-01 9:34AM EDT | 90.00 | 24.77 | 24.35 | 25.40 | 0.00 | - | 5 | 86 | 68.56% |
| SNOW241018C00095000 | 2024-10-01 11:06AM EDT | 95.00 | 19.00 | 18.20 | 20.35 | +2.40 | +14.46% | 1 | 22 | 75.10% |
| SNOW241018C00100000 | 2024-10-04 3:59PM EDT | 100.00 | 15.25 | 14.90 | 15.35 | +3.98 | +35.31% | 113 | 328 | 52.64% |
| SNOW241018C00101000 | 2024-09-30 3:59PM EDT | 101.00 | 14.70 | 13.85 | 14.60 | 0.00 | - | 7 | 12 | 52.64% |
| SNOW241018C00102000 | 2024-10-04 10:38AM EDT | 102.00 | 11.90 | 12.95 | 13.80 | -1.90 | -13.77% | 1 | 3 | 53.42% |
| SNOW241018C00103000 | 2024-09-25 2:40PM EDT | 103.00 | 11.85 | 12.00 | 12.90 | 0.00 | - | - | 1 | 51.90% |
| SNOW241018C00104000 | 2024-10-04 1:13PM EDT | 104.00 | 11.55 | 11.10 | 11.80 | +0.10 | +0.87% | 1 | 41 | 55.62% |
| SNOW241018C00105000 | 2024-10-04 12:42PM EDT | 105.00 | 11.20 | 8.95 | 10.85 | +3.75 | +50.34% | 4 | 215 | 52.95% |
| SNOW241018C00106000 | 2024-10-02 3:43PM EDT | 106.00 | 6.30 | 9.55 | 10.00 | 0.00 | - | 1 | 8 | 51.88% |
| SNOW241018C00107000 | 2024-10-04 3:15PM EDT | 107.00 | 8.78 | 8.60 | 9.15 | +2.63 | +42.76% | 43 | 154 | 50.49% |
| SNOW241018C00108000 | 2024-10-04 3:15PM EDT | 108.00 | 8.03 | 7.85 | 8.35 | +2.38 | +42.12% | 49 | 162 | 49.56% |
| SNOW241018C00109000 | 2024-10-04 3:59PM EDT | 109.00 | 7.53 | 7.00 | 7.55 | +2.68 | +55.26% | 38 | 122 | 48.29% |
| SNOW241018C00110000 | 2024-10-04 2:10PM EDT | 110.00 | 6.80 | 6.35 | 6.85 | +2.45 | +56.32% | 234 | 1,354 | 48.02% |
| SNOW241018C00111000 | 2024-10-04 3:51PM EDT | 111.00 | 5.92 | 5.75 | 6.15 | +2.05 | +52.97% | 85 | 148 | 47.31% |
| SNOW241018C00112000 | 2024-10-04 3:51PM EDT | 112.00 | 5.32 | 5.15 | 5.50 | +1.97 | +58.81% | 129 | 397 | 46.80% |
| SNOW241018C00113000 | 2024-10-04 3:38PM EDT | 113.00 | 4.55 | 4.50 | 4.90 | +1.62 | +55.29% | 141 | 223 | 46.46% |
| SNOW241018C00114000 | 2024-10-04 3:53PM EDT | 114.00 | 4.20 | 3.95 | 4.35 | +1.71 | +68.67% | 161 | 417 | 46.24% |
| SNOW241018C00115000 | 2024-10-04 3:55PM EDT | 115.00 | 3.73 | 3.50 | 3.80 | +1.48 | +65.78% | 2,211 | 2,629 | 45.56% |
| SNOW241018C00116000 | 2024-10-04 3:51PM EDT | 116.00 | 3.30 | 3.10 | 3.35 | +1.29 | +64.18% | 309 | 463 | 45.58% |
| SNOW241018C00117000 | 2024-10-04 3:59PM EDT | 117.00 | 2.87 | 2.59 | 2.93 | +1.24 | +76.07% | 59 | 263 | 45.48% |
| SNOW241018C00118000 | 2024-10-04 3:58PM EDT | 118.00 | 2.32 | 2.08 | 2.56 | +0.91 | +64.54% | 133 | 371 | 45.53% |
| SNOW241018C00119000 | 2024-10-04 3:58PM EDT | 119.00 | 1.95 | 1.65 | 2.28 | +0.76 | +63.87% | 100 | 161 | 46.24% |
| SNOW241018C00120000 | 2024-10-04 3:59PM EDT | 120.00 | 1.75 | 1.60 | 1.83 | +0.73 | +71.57% | 2,999 | 7,475 | 44.34% |
| SNOW241018C00121000 | 2024-10-04 3:47PM EDT | 121.00 | 1.39 | 1.37 | 1.58 | +0.48 | +52.75% | 142 | 94 | 44.56% |
| SNOW241018C00122000 | 2024-10-04 3:58PM EDT | 122.00 | 1.27 | 1.21 | 1.32 | +0.51 | +67.11% | 123 | 155 | 44.17% |
| SNOW241018C00123000 | 2024-10-04 3:54PM EDT | 123.00 | 1.10 | 0.95 | 1.39 | +0.41 | +59.42% | 146 | 200 | 48.39% |
| SNOW241018C00124000 | 2024-10-04 2:50PM EDT | 124.00 | 0.92 | 0.72 | 1.15 | +0.32 | +53.33% | 128 | 162 | 47.71% |
| SNOW241018C00125000 | 2024-10-04 3:59PM EDT | 125.00 | 0.77 | 0.70 | 0.79 | +0.30 | +63.83% | 812 | 5,687 | 44.24% |
| SNOW241018C00130000 | 2024-10-04 3:59PM EDT | 130.00 | 0.32 | 0.29 | 0.35 | +0.08 | +33.33% | 770 | 6,747 | 45.85% |
| SNOW241018C00135000 | 2024-10-04 3:59PM EDT | 135.00 | 0.13 | 0.09 | 0.17 | +0.01 | +8.33% | 66 | 4,215 | 48.44% |
| SNOW241018C00140000 | 2024-10-04 3:56PM EDT | 140.00 | 0.08 | 0.06 | 0.09 | 0.00 | - | 509 | 11,325 | 50.00% |
| SNOW241018C00145000 | 2024-10-04 3:30PM EDT | 145.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 9 | 3,674 | 53.52% |
| SNOW241018C00150000 | 2024-10-04 2:55PM EDT | 150.00 | 0.02 | 0.02 | 0.05 | -0.02 | -50.00% | 72 | 8,744 | 58.20% |
| SNOW241018C00155000 | 2024-10-04 3:57PM EDT | 155.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 34 | 919 | 58.59% |
| SNOW241018C00160000 | 2024-10-04 2:57PM EDT | 160.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 15 | 7,000 | 66.41% |
| SNOW241018C00165000 | 2024-10-04 2:14PM EDT | 165.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 14 | 548 | 69.53% |
| SNOW241018C00170000 | 2024-10-02 12:54PM EDT | 170.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 2 | 6,739 | 82.42% |
| SNOW241018C00175000 | 2024-10-03 3:34PM EDT | 175.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 604 | 83.59% |
| SNOW241018C00180000 | 2024-10-03 2:12PM EDT | 180.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 697 | 95.31% |
| SNOW241018C00185000 | 2024-10-04 2:07PM EDT | 185.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 1,768 | 88.28% |
| SNOW241018C00190000 | 2024-09-27 2:40PM EDT | 190.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 657 | 97.66% |
| SNOW241018C00195000 | 2024-09-26 2:40PM EDT | 195.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 5 | 262 | 117.19% |
| SNOW241018C00200000 | 2024-09-27 2:58PM EDT | 200.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 586 | 96.88% |
| SNOW241018C00210000 | 2024-09-13 12:14PM EDT | 210.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 14 | 133 | 114.06% |
Opções de vendapara18 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW241018P00060000 | 2024-09-26 10:53AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 34 | 112.50% |
| SNOW241018P00065000 | 2024-10-01 12:20PM EDT | 65.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 1 | 29 | 133.59% |
| SNOW241018P00070000 | 2024-09-26 1:51PM EDT | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 18 | 100.78% |
| SNOW241018P00075000 | 2024-10-04 1:23PM EDT | 75.00 | 0.01 | 0.01 | 0.05 | -0.03 | -75.00% | 11 | 116 | 89.84% |
| SNOW241018P00080000 | 2024-09-25 10:39AM EDT | 80.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 4 | 153 | 78.52% |
| SNOW241018P00085000 | 2024-10-04 3:22PM EDT | 85.00 | 0.03 | 0.01 | 0.15 | -0.07 | -70.00% | 4 | 159 | 74.22% |
| SNOW241018P00090000 | 2024-10-04 3:11PM EDT | 90.00 | 0.03 | 0.02 | 0.08 | -0.12 | -80.00% | 3 | 1,865 | 57.81% |
| SNOW241018P00095000 | 2024-10-04 3:45PM EDT | 95.00 | 0.12 | 0.05 | 0.18 | -0.23 | -65.71% | 123 | 4,921 | 52.64% |
| SNOW241018P00100000 | 2024-10-04 3:54PM EDT | 100.00 | 0.28 | 0.25 | 0.35 | -0.55 | -66.27% | 119 | 7,962 | 50.78% |
| SNOW241018P00101000 | 2024-10-04 2:08PM EDT | 101.00 | 0.38 | 0.30 | 0.55 | -0.62 | -62.00% | 3 | 159 | 50.29% |
| SNOW241018P00102000 | 2024-10-04 2:48PM EDT | 102.00 | 0.47 | 0.22 | 0.61 | -0.63 | -57.27% | 42 | 135 | 52.30% |
| SNOW241018P00103000 | 2024-10-04 3:20PM EDT | 103.00 | 0.52 | 0.44 | 0.82 | -0.80 | -60.61% | 21 | 48 | 53.88% |
| SNOW241018P00104000 | 2024-10-04 1:57PM EDT | 104.00 | 0.66 | 0.52 | 0.81 | -0.95 | -59.01% | 12 | 163 | 50.29% |
| SNOW241018P00105000 | 2024-10-04 3:58PM EDT | 105.00 | 0.76 | 0.72 | 0.82 | -1.03 | -57.54% | 198 | 2,007 | 47.12% |
| SNOW241018P00106000 | 2024-10-04 3:58PM EDT | 106.00 | 0.92 | 0.80 | 1.01 | -1.28 | -58.18% | 125 | 130 | 47.22% |
| SNOW241018P00107000 | 2024-10-04 3:29PM EDT | 107.00 | 1.15 | 1.01 | 1.25 | -1.37 | -54.37% | 80 | 209 | 47.63% |
| SNOW241018P00108000 | 2024-10-04 3:58PM EDT | 108.00 | 1.32 | 1.06 | 1.41 | -1.60 | -54.79% | 129 | 231 | 46.29% |
| SNOW241018P00109000 | 2024-10-04 3:47PM EDT | 109.00 | 1.67 | 1.49 | 1.63 | -1.58 | -48.62% | 65 | 332 | 45.51% |
| SNOW241018P00110000 | 2024-10-04 3:54PM EDT | 110.00 | 1.80 | 1.75 | 1.97 | -1.90 | -51.35% | 336 | 4,215 | 45.92% |
| SNOW241018P00111000 | 2024-10-04 3:51PM EDT | 111.00 | 2.19 | 2.08 | 2.31 | -2.16 | -49.66% | 68 | 348 | 45.80% |
| SNOW241018P00112000 | 2024-10-04 3:59PM EDT | 112.00 | 2.50 | 2.41 | 2.75 | -2.15 | -46.24% | 25 | 161 | 46.44% |
| SNOW241018P00113000 | 2024-10-04 3:59PM EDT | 113.00 | 2.84 | 2.81 | 3.00 | -3.04 | -51.70% | 175 | 139 | 44.31% |
| SNOW241018P00114000 | 2024-10-04 3:54PM EDT | 114.00 | 3.40 | 3.25 | 3.55 | -2.54 | -42.76% | 226 | 257 | 45.31% |
| SNOW241018P00115000 | 2024-10-04 3:03PM EDT | 115.00 | 3.98 | 3.75 | 4.00 | -2.48 | -38.39% | 306 | 1,764 | 44.63% |
| SNOW241018P00116000 | 2024-10-04 3:15PM EDT | 116.00 | 4.55 | 4.25 | 4.55 | -2.25 | -33.09% | 324 | 117 | 44.65% |
| SNOW241018P00117000 | 2024-10-04 3:59PM EDT | 117.00 | 4.81 | 4.75 | 6.55 | -3.14 | -39.50% | 101 | 140 | 50.66% |
| SNOW241018P00118000 | 2024-10-04 9:54AM EDT | 118.00 | 7.60 | 5.40 | 5.65 | -1.90 | -20.00% | 6 | 62 | 43.24% |
| SNOW241018P00119000 | 2024-10-01 9:52AM EDT | 119.00 | 7.95 | 5.85 | 6.55 | -0.80 | -9.14% | 1 | 34 | 46.12% |
| SNOW241018P00120000 | 2024-10-04 3:59PM EDT | 120.00 | 6.74 | 6.75 | 8.55 | -3.80 | -36.05% | 34 | 2,469 | 51.29% |
| SNOW241018P00121000 | 2024-09-30 2:29PM EDT | 121.00 | 8.55 | 7.50 | 8.15 | 0.00 | - | 1 | 22 | 48.49% |
| SNOW241018P00122000 | 2024-10-03 9:46AM EDT | 122.00 | 12.95 | 8.00 | 8.90 | 0.00 | - | 21 | 38 | 48.49% |
| SNOW241018P00123000 | 2024-10-02 9:41AM EDT | 123.00 | 13.60 | 9.00 | 9.45 | 0.00 | - | 1 | 4 | 45.02% |
| SNOW241018P00125000 | 2024-10-04 3:18PM EDT | 125.00 | 11.12 | 10.65 | 11.35 | -4.38 | -28.26% | 3 | 1,010 | 49.27% |
| SNOW241018P00130000 | 2024-10-04 12:11PM EDT | 130.00 | 15.90 | 15.00 | 15.95 | -3.44 | -17.79% | 6 | 1,371 | 54.25% |
| SNOW241018P00135000 | 2024-10-04 2:25PM EDT | 135.00 | 20.70 | 20.05 | 20.70 | -4.20 | -16.87% | 5 | 332 | 58.30% |
| SNOW241018P00140000 | 2024-10-04 12:14PM EDT | 140.00 | 25.80 | 24.95 | 27.25 | +0.30 | +1.18% | 2 | 1 | 79.64% |
| SNOW241018P00145000 | 2024-08-29 9:31AM EDT | 145.00 | 31.85 | 30.65 | 31.45 | 0.00 | - | 6 | 0 | 88.13% |
| SNOW241018P00150000 | 2024-09-20 3:40PM EDT | 150.00 | 39.37 | 33.50 | 37.15 | 0.00 | - | 2 | 0 | 60.16% |
| SNOW241018P00155000 | 2024-09-13 1:27PM EDT | 155.00 | 41.62 | 38.50 | 42.15 | 0.00 | - | 1 | 0 | 66.41% |
| SNOW241018P00160000 | 2024-08-05 1:06PM EDT | 160.00 | 47.72 | 48.60 | 49.60 | 0.00 | - | 2 | 0 | 177.88% |
| SNOW241018P00165000 | 2024-09-04 9:46AM EDT | 165.00 | 54.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW241018P00170000 | 2024-08-23 11:12AM EDT | 170.00 | 54.00 | 57.75 | 61.35 | 0.00 | - | 5 | 0 | 204.37% |
| SNOW241018P00175000 | 2024-09-09 2:39PM EDT | 175.00 | 65.70 | 59.80 | 62.15 | 0.00 | - | 45 | 0 | 133.79% |
| SNOW241018P00180000 | 2024-08-23 2:59PM EDT | 180.00 | 64.58 | 68.05 | 71.55 | 0.00 | - | 16 | 0 | 226.07% |
| SNOW241018P00185000 | 2024-08-09 10:21AM EDT | 185.00 | 63.00 | 74.50 | 78.35 | 0.00 | - | 1 | 0 | 260.08% |
| SNOW241018P00190000 | 2024-07-08 9:53AM EDT | 190.00 | 49.00 | 69.95 | 71.15 | 0.00 | - | 40 | 0 | 0.00% |
| SNOW241018P00195000 | 2024-06-27 2:23PM EDT | 195.00 | 61.33 | 65.20 | 66.80 | 0.00 | - | - | 0 | 0.00% |
| SNOW241018P00200000 | 2024-08-28 3:11PM EDT | 200.00 | 88.65 | 85.70 | 86.50 | 0.00 | - | 38 | 0 | 170.31% |
| SNOW241018P00210000 | 2024-08-21 3:53PM EDT | 210.00 | 74.57 | 98.05 | 101.55 | 0.00 | - | - | 0 | 271.05% |
© 2024 Yahoo. Todos os direitos reservados.