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
62.115,27 -82,60 (-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 comprapara21 de março de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW250321C00055000 | 2024-09-25 11:54AM EDT | 55.00 | 61.10 | 59.45 | 62.45 | 0.00 | - | - | 1 | 74.07% |
| SNOW250321C00065000 | 2024-06-26 12:35PM EDT | 65.00 | 68.35 | 66.90 | 68.90 | 0.00 | - | 1 | 1 | 169.63% |
| SNOW250321C00070000 | 2024-07-01 3:15PM EDT | 70.00 | 76.00 | 63.90 | 65.45 | 0.00 | - | 2 | 5 | 164.58% |
| SNOW250321C00075000 | 2024-09-19 1:47PM EDT | 75.00 | 43.95 | 43.00 | 44.20 | 0.00 | - | 1 | 6 | 67.02% |
| SNOW250321C00080000 | 2024-10-04 2:01PM EDT | 80.00 | 39.43 | 39.45 | 40.10 | +1.93 | +5.15% | 20 | 3 | 66.28% |
| SNOW250321C00085000 | 2024-10-04 2:01PM EDT | 85.00 | 35.49 | 35.00 | 35.95 | +1.77 | +5.25% | 20 | 68 | 62.27% |
| SNOW250321C00090000 | 2024-10-04 2:07PM EDT | 90.00 | 31.78 | 31.75 | 32.30 | +2.48 | +8.46% | 2 | 73 | 61.77% |
| SNOW250321C00095000 | 2024-08-26 11:31AM EDT | 95.00 | 33.50 | 27.90 | 28.35 | 0.00 | - | 5 | 7 | 58.55% |
| SNOW250321C00100000 | 2024-10-04 11:58AM EDT | 100.00 | 25.00 | 24.65 | 25.40 | +2.70 | +12.11% | 5 | 124 | 57.89% |
| SNOW250321C00105000 | 2024-10-01 1:10PM EDT | 105.00 | 19.57 | 20.60 | 22.45 | 0.00 | - | 1 | 122 | 55.00% |
| SNOW250321C00110000 | 2024-10-04 3:52PM EDT | 110.00 | 19.36 | 18.90 | 19.65 | +2.47 | +14.62% | 21 | 225 | 55.77% |
| SNOW250321C00115000 | 2024-10-04 12:53PM EDT | 115.00 | 17.48 | 16.85 | 17.30 | +2.73 | +18.51% | 58 | 335 | 55.87% |
| SNOW250321C00120000 | 2024-10-04 3:12PM EDT | 120.00 | 14.68 | 14.65 | 14.95 | +2.00 | +15.77% | 328 | 902 | 54.98% |
| SNOW250321C00125000 | 2024-10-04 3:26PM EDT | 125.00 | 12.53 | 12.15 | 12.90 | +2.13 | +20.48% | 308 | 543 | 53.42% |
| SNOW250321C00130000 | 2024-10-04 11:45AM EDT | 130.00 | 10.80 | 10.45 | 11.15 | +1.35 | +14.29% | 23 | 777 | 52.99% |
| SNOW250321C00135000 | 2024-10-04 11:07AM EDT | 135.00 | 9.65 | 9.25 | 10.05 | +1.65 | +20.62% | 101 | 807 | 53.84% |
| SNOW250321C00140000 | 2024-10-04 2:11PM EDT | 140.00 | 8.15 | 7.60 | 8.50 | +1.25 | +18.12% | 64 | 227 | 52.60% |
| SNOW250321C00145000 | 2024-10-04 10:57AM EDT | 145.00 | 6.70 | 6.40 | 7.45 | +0.85 | +14.53% | 1 | 321 | 52.43% |
| SNOW250321C00150000 | 2024-10-04 3:36PM EDT | 150.00 | 5.83 | 4.40 | 6.10 | +0.73 | +14.31% | 202 | 966 | 52.87% |
| SNOW250321C00155000 | 2024-10-03 9:49AM EDT | 155.00 | 4.09 | 5.05 | 5.25 | 0.00 | - | 1 | 365 | 52.36% |
| SNOW250321C00160000 | 2024-10-04 3:44PM EDT | 160.00 | 4.30 | 4.35 | 4.90 | +0.60 | +16.22% | 973 | 1,124 | 53.16% |
| SNOW250321C00165000 | 2024-10-04 12:38PM EDT | 165.00 | 4.00 | 3.70 | 4.25 | +0.95 | +31.15% | 102 | 1,092 | 53.06% |
| SNOW250321C00170000 | 2024-10-04 3:45PM EDT | 170.00 | 3.15 | 3.15 | 3.30 | +0.43 | +15.81% | 1,122 | 19,188 | 52.03% |
| SNOW250321C00175000 | 2024-10-01 12:51PM EDT | 175.00 | 2.60 | 2.48 | 2.90 | +0.24 | +10.17% | 1 | 494 | 51.59% |
| SNOW250321C00180000 | 2024-10-04 3:33PM EDT | 180.00 | 2.32 | 2.30 | 2.44 | +0.36 | +18.37% | 3 | 348 | 51.99% |
| SNOW250321C00185000 | 2024-10-04 11:04AM EDT | 185.00 | 2.08 | 1.72 | 2.50 | +0.35 | +20.23% | 1 | 656 | 52.48% |
| SNOW250321C00190000 | 2024-10-04 3:14PM EDT | 190.00 | 1.76 | 1.34 | 1.89 | +0.31 | +21.38% | 2 | 561 | 51.05% |
| SNOW250321C00195000 | 2024-10-01 2:42PM EDT | 195.00 | 1.24 | 1.18 | 1.67 | 0.00 | - | 16 | 97 | 51.43% |
| SNOW250321C00200000 | 2024-10-04 10:57AM EDT | 200.00 | 1.35 | 1.18 | 1.73 | +0.30 | +28.57% | 14 | 445 | 53.44% |
| SNOW250321C00210000 | 2024-09-30 1:09PM EDT | 210.00 | 1.01 | 0.93 | 1.35 | 0.00 | - | 13 | 353 | 53.98% |
| SNOW250321C00220000 | 2024-10-04 3:44PM EDT | 220.00 | 0.72 | 0.68 | 0.85 | -0.03 | -4.00% | 7 | 1,147 | 52.93% |
| SNOW250321C00230000 | 2024-09-25 10:17AM EDT | 230.00 | 0.47 | 0.28 | 0.86 | 0.00 | - | 1 | 513 | 52.95% |
| SNOW250321C00240000 | 2024-10-03 1:35PM EDT | 240.00 | 0.45 | 0.18 | 0.49 | 0.00 | - | 1 | 295 | 51.17% |
Opções de vendapara21 de março de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW250321P00055000 | 2024-09-30 1:28PM EDT | 55.00 | 0.45 | 0.28 | 0.83 | 0.00 | - | 2 | 12 | 62.65% |
| SNOW250321P00060000 | 2024-09-30 9:34AM EDT | 60.00 | 0.55 | 0.56 | 1.08 | 0.00 | - | 1 | 20 | 60.69% |
| SNOW250321P00065000 | 2024-10-03 11:15AM EDT | 65.00 | 1.44 | 0.93 | 1.30 | 0.00 | - | 2 | 65 | 58.18% |
| SNOW250321P00070000 | 2024-09-30 11:46AM EDT | 70.00 | 1.54 | 1.36 | 1.68 | 0.00 | - | 5 | 117 | 56.08% |
| SNOW250321P00075000 | 2024-10-04 9:59AM EDT | 75.00 | 2.35 | 1.90 | 2.58 | -0.37 | -13.60% | 4 | 59 | 55.69% |
| SNOW250321P00080000 | 2024-10-04 10:56AM EDT | 80.00 | 3.20 | 2.98 | 3.10 | -0.45 | -12.33% | 10 | 1,701 | 54.53% |
| SNOW250321P00085000 | 2024-10-04 11:05AM EDT | 85.00 | 4.09 | 3.90 | 5.55 | -0.86 | -17.37% | 15 | 587 | 57.09% |
| SNOW250321P00090000 | 2024-10-04 10:00AM EDT | 90.00 | 5.85 | 5.10 | 5.55 | -0.29 | -4.72% | 1 | 1,970 | 52.83% |
| SNOW250321P00095000 | 2024-10-04 3:25PM EDT | 95.00 | 6.70 | 6.35 | 6.95 | -1.10 | -14.10% | 5 | 926 | 51.36% |
| SNOW250321P00100000 | 2024-10-04 11:10AM EDT | 100.00 | 8.26 | 8.15 | 8.55 | -1.49 | -15.28% | 5 | 2,065 | 50.52% |
| SNOW250321P00105000 | 2024-10-04 11:18AM EDT | 105.00 | 10.45 | 10.00 | 10.35 | -0.45 | -4.13% | 33 | 732 | 49.87% |
| SNOW250321P00110000 | 2024-10-04 12:36PM EDT | 110.00 | 12.29 | 12.20 | 12.50 | -1.55 | -11.20% | 2 | 841 | 48.85% |
| SNOW250321P00115000 | 2024-09-25 1:11PM EDT | 115.00 | 15.00 | 14.45 | 15.35 | 0.00 | - | 4 | 712 | 49.31% |
| SNOW250321P00120000 | 2024-09-27 2:14PM EDT | 120.00 | 17.26 | 16.90 | 18.05 | 0.00 | - | 2 | 1,448 | 48.44% |
| SNOW250321P00125000 | 2024-10-02 11:36AM EDT | 125.00 | 23.35 | 20.40 | 20.75 | 0.00 | - | 1 | 310 | 46.78% |
| SNOW250321P00130000 | 2024-10-03 10:22AM EDT | 130.00 | 27.40 | 23.60 | 24.40 | 0.00 | - | 1 | 267 | 47.47% |
| SNOW250321P00135000 | 2024-09-27 1:25PM EDT | 135.00 | 27.70 | 26.75 | 27.85 | +0.65 | +2.40% | 1 | 247 | 46.81% |
| SNOW250321P00140000 | 2024-10-01 1:22PM EDT | 140.00 | 34.18 | 30.50 | 31.40 | 0.00 | - | 1 | 275 | 45.78% |
| SNOW250321P00145000 | 2024-09-23 1:32PM EDT | 145.00 | 35.25 | 34.45 | 35.40 | 0.00 | - | 2 | 63 | 45.70% |
| SNOW250321P00150000 | 2024-10-01 11:11AM EDT | 150.00 | 42.21 | 38.50 | 39.15 | 0.00 | - | 10 | 856 | 43.95% |
| SNOW250321P00155000 | 2024-10-02 9:42AM EDT | 155.00 | 47.06 | 42.50 | 43.20 | 0.00 | - | 6 | 397 | 42.63% |
| SNOW250321P00160000 | 2024-09-16 2:35PM EDT | 160.00 | 48.65 | 46.70 | 48.00 | 0.00 | - | 1 | 226 | 44.39% |
| SNOW250321P00165000 | 2024-10-02 10:15AM EDT | 165.00 | 55.73 | 51.30 | 52.50 | 0.00 | - | 1 | 128 | 44.25% |
| SNOW250321P00170000 | 2024-09-18 1:56PM EDT | 170.00 | 58.85 | 55.85 | 56.80 | 0.00 | - | 6 | 197 | 42.22% |
| SNOW250321P00175000 | 2024-08-26 10:30AM EDT | 175.00 | 56.47 | 59.00 | 59.65 | 0.00 | - | 2 | 19 | 0.00% |
| SNOW250321P00180000 | 2024-08-29 1:44PM EDT | 180.00 | 64.09 | 65.90 | 67.00 | 0.00 | - | 5 | 0 | 47.90% |
| SNOW250321P00185000 | 2024-09-23 2:33PM EDT | 185.00 | 71.45 | 69.85 | 71.10 | 0.00 | - | 34 | 0 | 42.46% |
| SNOW250321P00195000 | 2024-08-23 10:24AM EDT | 195.00 | 79.11 | 82.85 | 86.50 | 0.00 | - | 1 | 0 | 69.14% |
| SNOW250321P00200000 | 2024-10-01 10:00AM EDT | 200.00 | 87.39 | 84.30 | 87.30 | 0.00 | - | 2 | 0 | 57.70% |
| SNOW250321P00210000 | 2024-08-05 9:32AM EDT | 210.00 | 99.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.