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
53.381,41 +338,41 (+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 comprapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW241115C00070000 | 2024-06-04 2:37PM EDT | 70.00 | 69.30 | 74.10 | 75.20 | 0.00 | - | 1 | 0 | 173.74% |
| SNOW241115C00075000 | 2024-07-01 10:12AM EDT | 75.00 | 64.13 | 56.60 | 57.75 | 0.00 | - | 5 | 0 | 74.98% |
| SNOW241115C00080000 | 2024-06-05 10:38AM EDT | 80.00 | 52.61 | 67.50 | 68.45 | 0.00 | - | 1 | 2 | 165.81% |
| SNOW241115C00090000 | 2024-06-10 10:18AM EDT | 90.00 | 43.65 | 46.25 | 47.40 | 0.00 | - | 1 | 2 | 84.50% |
| SNOW241115C00095000 | 2024-07-01 2:54PM EDT | 95.00 | 50.00 | 39.10 | 39.40 | 0.00 | - | 1 | 9 | 62.11% |
| SNOW241115C00100000 | 2024-07-17 12:24PM EDT | 100.00 | 38.45 | 35.05 | 35.50 | 0.00 | - | 3 | 30 | 60.61% |
| SNOW241115C00105000 | 2024-07-18 12:15PM EDT | 105.00 | 33.30 | 31.10 | 31.45 | 0.00 | - | 2 | 31 | 58.22% |
| SNOW241115C00110000 | 2024-07-18 1:58PM EDT | 110.00 | 29.10 | 27.55 | 27.80 | 0.00 | - | 2 | 32 | 56.90% |
| SNOW241115C00115000 | 2024-07-05 2:43PM EDT | 115.00 | 34.15 | 23.85 | 24.65 | 0.00 | - | 1 | 31 | 55.48% |
| SNOW241115C00120000 | 2024-07-18 3:51PM EDT | 120.00 | 21.47 | 21.05 | 21.35 | 0.00 | - | 16 | 140 | 54.66% |
| SNOW241115C00125000 | 2024-07-09 2:07PM EDT | 125.00 | 23.25 | 18.30 | 18.45 | 0.00 | - | 1 | 157 | 53.79% |
| SNOW241115C00130000 | 2024-07-19 9:39AM EDT | 130.00 | 15.75 | 15.80 | 16.00 | -0.20 | -1.25% | 10 | 567 | 53.29% |
| SNOW241115C00135000 | 2024-07-19 12:42PM EDT | 135.00 | 13.60 | 13.60 | 13.75 | -0.30 | -2.16% | 25 | 351 | 52.82% |
| SNOW241115C00140000 | 2024-07-18 3:51PM EDT | 140.00 | 12.00 | 11.65 | 11.80 | +0.13 | +1.10% | 3 | 552 | 52.49% |
| SNOW241115C00145000 | 2024-07-18 2:35PM EDT | 145.00 | 10.50 | 9.90 | 10.05 | 0.00 | - | 150 | 2,103 | 52.08% |
| SNOW241115C00150000 | 2024-07-19 12:36PM EDT | 150.00 | 8.35 | 8.35 | 8.60 | -0.25 | -2.91% | 12 | 1,350 | 51.83% |
| SNOW241115C00155000 | 2024-07-18 2:36PM EDT | 155.00 | 7.00 | 7.10 | 7.25 | -0.55 | -7.28% | 15 | 620 | 51.61% |
| SNOW241115C00160000 | 2024-07-19 12:31PM EDT | 160.00 | 5.95 | 6.00 | 6.15 | -0.10 | -1.65% | 13 | 575 | 51.50% |
| SNOW241115C00165000 | 2024-07-19 9:36AM EDT | 165.00 | 4.95 | 5.05 | 5.15 | -0.58 | -10.49% | 2 | 434 | 51.29% |
| SNOW241115C00170000 | 2024-07-18 3:14PM EDT | 170.00 | 4.30 | 4.20 | 4.40 | -0.05 | -1.15% | 2 | 462 | 51.25% |
| SNOW241115C00175000 | 2024-07-18 2:18PM EDT | 175.00 | 3.47 | 3.55 | 3.65 | -0.41 | -10.57% | 5 | 927 | 51.12% |
| SNOW241115C00180000 | 2024-07-19 9:41AM EDT | 180.00 | 3.19 | 2.99 | 3.10 | +0.14 | +4.59% | 3 | 1,964 | 51.21% |
| SNOW241115C00185000 | 2024-07-18 3:12PM EDT | 185.00 | 2.66 | 2.52 | 2.59 | 0.00 | - | 1 | 363 | 51.20% |
| SNOW241115C00190000 | 2024-07-19 10:18AM EDT | 190.00 | 2.10 | 1.93 | 2.26 | -0.18 | -7.89% | 9 | 371 | 50.89% |
| SNOW241115C00195000 | 2024-07-15 3:53PM EDT | 195.00 | 2.00 | 1.53 | 1.93 | 0.00 | - | 3 | 668 | 50.73% |
| SNOW241115C00200000 | 2024-07-19 10:43AM EDT | 200.00 | 1.50 | 1.32 | 1.67 | -0.10 | -6.25% | 1 | 303 | 51.15% |
| SNOW241115C00210000 | 2024-07-18 10:42AM EDT | 210.00 | 1.28 | 1.10 | 1.17 | 0.00 | - | 1 | 194 | 52.08% |
| SNOW241115C00220000 | 2024-07-18 2:11PM EDT | 220.00 | 0.80 | 0.79 | 0.86 | -0.05 | -5.88% | 4 | 420 | 52.42% |
| SNOW241115C00230000 | 2024-07-15 11:06AM EDT | 230.00 | 0.74 | 0.50 | 0.79 | 0.00 | - | 21 | 286 | 53.37% |
| SNOW241115C00240000 | 2024-07-19 11:59AM EDT | 240.00 | 0.46 | 0.41 | 0.65 | -0.02 | -4.17% | 1 | 212 | 54.64% |
Opções de vendapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW241115P00065000 | 2024-07-18 2:43PM EDT | 65.00 | 0.20 | 0.11 | 0.45 | 0.00 | - | 1 | 1 | 60.99% |
| SNOW241115P00070000 | 2024-06-18 2:43PM EDT | 70.00 | 0.47 | 0.18 | 0.46 | 0.00 | - | 8 | 10 | 56.35% |
| SNOW241115P00075000 | 2024-07-18 9:50AM EDT | 75.00 | 0.25 | 0.31 | 0.72 | 0.00 | - | 1 | 36 | 55.30% |
| SNOW241115P00080000 | 2024-07-15 10:12AM EDT | 80.00 | 0.64 | 0.57 | 0.97 | 0.00 | - | 5 | 157 | 53.91% |
| SNOW241115P00085000 | 2024-07-18 1:59PM EDT | 85.00 | 1.05 | 0.99 | 1.24 | 0.00 | - | 1 | 64 | 52.56% |
| SNOW241115P00090000 | 2024-07-19 9:33AM EDT | 90.00 | 1.60 | 1.58 | 1.75 | -0.05 | -3.03% | 1 | 143 | 52.05% |
| SNOW241115P00095000 | 2024-07-18 3:31PM EDT | 95.00 | 2.32 | 2.08 | 2.32 | +0.06 | +2.65% | 5 | 1,073 | 50.18% |
| SNOW241115P00100000 | 2024-07-19 11:07AM EDT | 100.00 | 2.93 | 3.00 | 3.15 | -0.17 | -5.48% | 2 | 853 | 50.04% |
| SNOW241115P00105000 | 2024-07-18 3:47PM EDT | 105.00 | 4.05 | 4.10 | 4.20 | 0.00 | - | 1 | 361 | 49.16% |
| SNOW241115P00110000 | 2024-07-18 1:19PM EDT | 110.00 | 4.83 | 5.25 | 5.50 | 0.00 | - | 3 | 446 | 48.38% |
| SNOW241115P00115000 | 2024-07-10 1:34PM EDT | 115.00 | 5.40 | 6.95 | 7.05 | 0.00 | - | 4 | 398 | 47.60% |
| SNOW241115P00120000 | 2024-07-18 2:37PM EDT | 120.00 | 8.99 | 8.80 | 8.95 | +0.50 | +5.89% | 1 | 438 | 47.14% |
| SNOW241115P00125000 | 2024-07-18 3:43PM EDT | 125.00 | 10.90 | 10.95 | 11.10 | 0.00 | - | 36 | 1,530 | 46.55% |
| SNOW241115P00130000 | 2024-07-18 12:38PM EDT | 130.00 | 12.23 | 13.40 | 13.55 | 0.00 | - | 23 | 1,711 | 46.01% |
| SNOW241115P00135000 | 2024-07-19 12:42PM EDT | 135.00 | 16.25 | 16.15 | 16.30 | -0.10 | -0.61% | 19 | 546 | 45.53% |
| SNOW241115P00140000 | 2024-07-18 3:14PM EDT | 140.00 | 19.30 | 19.20 | 19.35 | 0.00 | - | 12 | 247 | 45.15% |
| SNOW241115P00145000 | 2024-07-18 10:46AM EDT | 145.00 | 20.42 | 22.45 | 22.65 | 0.00 | - | 2 | 736 | 44.74% |
| SNOW241115P00150000 | 2024-07-18 1:52PM EDT | 150.00 | 24.65 | 25.95 | 26.15 | 0.00 | - | 11 | 1,385 | 44.18% |
| SNOW241115P00155000 | 2024-07-15 3:51PM EDT | 155.00 | 30.34 | 29.65 | 29.90 | +3.44 | +12.79% | 3 | 87 | 43.72% |
| SNOW241115P00160000 | 2024-07-17 3:47PM EDT | 160.00 | 30.50 | 33.55 | 33.80 | 0.00 | - | 10 | 295 | 43.04% |
| SNOW241115P00165000 | 2024-06-28 3:13PM EDT | 165.00 | 33.70 | 37.65 | 38.20 | 0.00 | - | 6 | 201 | 43.84% |
| SNOW241115P00170000 | 2024-06-27 2:42PM EDT | 170.00 | 39.45 | 41.90 | 42.15 | 0.00 | - | 5 | 176 | 41.70% |
| SNOW241115P00175000 | 2024-07-15 2:57PM EDT | 175.00 | 43.05 | 46.00 | 46.90 | 0.00 | - | 1 | 32 | 43.15% |
| SNOW241115P00180000 | 2024-06-28 10:17AM EDT | 180.00 | 46.12 | 50.80 | 51.15 | 0.00 | - | 1 | 107 | 40.82% |
| SNOW241115P00185000 | 2024-07-09 3:58PM EDT | 185.00 | 48.75 | 55.55 | 55.90 | 0.00 | - | 5 | 22 | 41.24% |
| SNOW241115P00190000 | 2024-06-07 1:13PM EDT | 190.00 | 59.18 | 47.70 | 48.70 | 0.00 | - | 3 | 0 | 0.00% |
| SNOW241115P00195000 | 2024-06-03 9:34AM EDT | 195.00 | 58.19 | 52.65 | 53.30 | 0.00 | - | 20 | 0 | 0.00% |
| SNOW241115P00200000 | 2024-06-05 10:09AM EDT | 200.00 | 70.00 | 54.70 | 55.70 | 0.00 | - | 3 | 0 | 0.00% |
| SNOW241115P00210000 | 2024-05-10 3:27PM EDT | 210.00 | 56.85 | 77.75 | 80.15 | 0.00 | - | 1 | 0 | 42.14% |
| SNOW241115P00230000 | 2024-05-17 11:16AM EDT | 230.00 | 68.58 | 100.20 | 104.45 | 0.00 | - | 1 | 0 | 70.83% |
| SNOW241115P00240000 | 2024-06-06 9:35AM EDT | 240.00 | 105.60 | 96.00 | 97.70 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.