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
62.107,05 -112,77 (-0,18%)
Snowflake Inc. (SNOW)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW250620C00065000 | 2024-09-20 11:57AM EDT | 65.00 | 49.78 | 52.35 | 54.85 | 0.00 | - | 2 | 4 | 66.93% |
| SNOW250620C00070000 | 2024-10-03 1:03PM EDT | 70.00 | 45.75 | 49.65 | 50.85 | 0.00 | - | 1 | 6 | 68.84% |
| SNOW250620C00075000 | 2024-09-06 2:50PM EDT | 75.00 | 40.45 | 45.60 | 46.65 | 0.00 | - | 1 | 13 | 65.91% |
| SNOW250620C00080000 | 2024-09-12 11:26AM EDT | 80.00 | 40.50 | 41.45 | 42.60 | 0.00 | - | 1 | 23 | 62.82% |
| SNOW250620C00085000 | 2024-09-25 11:15AM EDT | 85.00 | 36.85 | 37.90 | 38.90 | -0.82 | -2.18% | 1 | 5 | 61.26% |
| SNOW250620C00090000 | 2024-10-04 12:36PM EDT | 90.00 | 35.71 | 35.00 | 35.75 | +3.86 | +12.12% | 3 | 39 | 61.28% |
| SNOW250620C00095000 | 2024-10-04 3:53PM EDT | 95.00 | 31.83 | 31.25 | 32.45 | -0.27 | -0.84% | 1 | 41 | 59.05% |
| SNOW250620C00100000 | 2024-09-30 9:30AM EDT | 100.00 | 28.20 | 28.10 | 29.60 | 0.00 | - | 4 | 402 | 58.03% |
| SNOW250620C00105000 | 2024-10-04 11:34AM EDT | 105.00 | 25.50 | 25.35 | 26.35 | +2.80 | +12.33% | 1 | 49 | 56.53% |
| SNOW250620C00110000 | 2024-10-04 10:45AM EDT | 110.00 | 23.20 | 22.75 | 23.95 | +2.42 | +11.65% | 114 | 337 | 55.98% |
| SNOW250620C00115000 | 2024-10-04 12:49PM EDT | 115.00 | 21.60 | 20.40 | 21.45 | +2.85 | +15.20% | 114 | 241 | 55.16% |
| SNOW250620C00120000 | 2024-10-04 2:27PM EDT | 120.00 | 18.72 | 18.20 | 19.10 | +2.32 | +14.15% | 6 | 282 | 54.29% |
| SNOW250620C00125000 | 2024-10-04 1:42PM EDT | 125.00 | 16.78 | 16.05 | 17.20 | +2.18 | +14.93% | 20 | 341 | 53.64% |
| SNOW250620C00130000 | 2024-10-04 3:58PM EDT | 130.00 | 15.00 | 14.35 | 15.25 | +2.01 | +15.47% | 16 | 514 | 53.09% |
| SNOW250620C00135000 | 2024-10-02 3:31PM EDT | 135.00 | 13.45 | 13.15 | 13.60 | +2.10 | +18.50% | 1 | 315 | 53.19% |
| SNOW250620C00140000 | 2024-10-02 3:02PM EDT | 140.00 | 10.15 | 11.25 | 12.10 | 0.00 | - | 12 | 446 | 52.19% |
| SNOW250620C00145000 | 2024-10-04 3:09PM EDT | 145.00 | 10.55 | 10.00 | 10.75 | +0.03 | +0.29% | 1 | 216 | 51.89% |
| SNOW250620C00150000 | 2024-10-04 12:44PM EDT | 150.00 | 9.72 | 8.70 | 9.60 | +1.62 | +20.00% | 48 | 989 | 51.45% |
| SNOW250620C00155000 | 2024-10-01 3:59PM EDT | 155.00 | 7.90 | 7.65 | 8.70 | +0.84 | +11.90% | 1 | 1,272 | 51.39% |
| SNOW250620C00160000 | 2024-10-03 2:51PM EDT | 160.00 | 6.48 | 6.85 | 7.60 | 0.00 | - | 2 | 1,269 | 51.11% |
| SNOW250620C00165000 | 2024-10-04 11:31AM EDT | 165.00 | 6.53 | 5.90 | 6.75 | +0.98 | +17.66% | 2 | 617 | 50.67% |
| SNOW250620C00170000 | 2024-10-04 3:36PM EDT | 170.00 | 5.75 | 5.30 | 6.00 | -0.11 | -1.88% | 1 | 433 | 50.68% |
| SNOW250620C00175000 | 2024-10-04 11:00AM EDT | 175.00 | 5.25 | 4.60 | 5.30 | +0.79 | +17.71% | 5 | 566 | 50.35% |
| SNOW250620C00180000 | 2024-10-04 3:13PM EDT | 180.00 | 4.60 | 3.75 | 4.75 | +0.76 | +19.79% | 10 | 1,530 | 51.58% |
| SNOW250620C00185000 | 2024-10-04 10:31AM EDT | 185.00 | 3.88 | 2.90 | 4.25 | +0.33 | +9.30% | 12 | 312 | 51.56% |
| SNOW250620C00190000 | 2024-10-04 12:26PM EDT | 190.00 | 3.75 | 3.65 | 3.80 | +0.03 | +0.81% | 1 | 416 | 51.23% |
| SNOW250620C00195000 | 2024-10-04 12:45PM EDT | 195.00 | 3.50 | 3.25 | 3.40 | +0.85 | +32.08% | 3 | 404 | 51.20% |
| SNOW250620C00200000 | 2024-10-04 3:52PM EDT | 200.00 | 2.94 | 2.92 | 3.05 | +0.47 | +19.03% | 26 | 1,317 | 51.23% |
| SNOW250620C00210000 | 2024-10-04 1:22PM EDT | 210.00 | 2.42 | 2.04 | 2.59 | +0.52 | +27.37% | 5 | 1,022 | 50.82% |
| SNOW250620C00220000 | 2024-10-01 11:46AM EDT | 220.00 | 1.55 | 1.59 | 2.13 | 0.00 | - | 35 | 620 | 50.87% |
| SNOW250620C00230000 | 2024-10-04 3:41PM EDT | 230.00 | 1.53 | 1.45 | 1.65 | +0.22 | +16.79% | 6 | 2,205 | 51.27% |
| SNOW250620C00240000 | 2024-10-01 10:07AM EDT | 240.00 | 1.04 | 1.22 | 1.37 | 0.00 | - | 1 | 888 | 51.65% |
| SNOW250620C00250000 | 2024-10-04 12:41PM EDT | 250.00 | 1.07 | 0.98 | 1.12 | +0.19 | +21.59% | 11 | 4,040 | 51.67% |
| SNOW250620C00260000 | 2024-09-27 12:50PM EDT | 260.00 | 0.90 | 0.58 | 0.91 | 0.00 | - | 2 | 264 | 50.54% |
| SNOW250620C00270000 | 2024-09-26 12:50PM EDT | 270.00 | 0.55 | 0.60 | 0.85 | 0.00 | - | 10 | 313 | 52.08% |
| SNOW250620C00280000 | 2024-09-24 1:14PM EDT | 280.00 | 0.43 | 0.37 | 0.93 | 0.00 | - | 1 | 197 | 52.86% |
| SNOW250620C00290000 | 2024-10-04 1:43PM EDT | 290.00 | 0.53 | 0.31 | 0.70 | +0.17 | +47.22% | 1 | 551 | 52.44% |
| SNOW250620C00300000 | 2024-10-03 11:03AM EDT | 300.00 | 0.25 | 0.25 | 0.73 | 0.00 | - | 1 | 643 | 53.71% |
| SNOW250620C00310000 | 2024-10-04 12:49PM EDT | 310.00 | 0.36 | 0.31 | 0.56 | 0.00 | - | 204 | 645 | 54.22% |
| SNOW250620C00320000 | 2024-09-25 12:38PM EDT | 320.00 | 0.24 | 0.15 | 0.35 | 0.00 | - | 2 | 261 | 51.66% |
| SNOW250620C00330000 | 2024-09-26 2:08PM EDT | 330.00 | 0.19 | 0.09 | 0.58 | 0.00 | - | 2 | 271 | 54.96% |
| SNOW250620C00340000 | 2024-10-04 1:09PM EDT | 340.00 | 0.22 | 0.17 | 0.29 | +0.02 | +10.00% | 11 | 1,534 | 53.61% |
Opções de vendapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW250620P00055000 | 2024-09-26 12:43PM EDT | 55.00 | 1.23 | 0.84 | 1.44 | 0.00 | - | - | 1 | 58.57% |
| SNOW250620P00060000 | 2024-09-18 2:25PM EDT | 60.00 | 1.60 | 1.26 | 1.65 | 0.00 | - | 30 | 65 | 55.79% |
| SNOW250620P00065000 | 2024-10-04 2:11PM EDT | 65.00 | 2.18 | 2.08 | 2.22 | -0.30 | -12.10% | 3 | 110 | 55.57% |
| SNOW250620P00070000 | 2024-10-04 11:09AM EDT | 70.00 | 2.88 | 2.81 | 2.95 | -0.27 | -8.57% | 3 | 688 | 54.43% |
| SNOW250620P00075000 | 2024-10-04 1:03PM EDT | 75.00 | 3.70 | 3.65 | 3.85 | -0.70 | -15.91% | 2 | 1,737 | 53.27% |
| SNOW250620P00080000 | 2024-10-01 2:53PM EDT | 80.00 | 5.30 | 4.70 | 4.90 | 0.00 | - | 2 | 762 | 52.22% |
| SNOW250620P00085000 | 2024-10-02 11:17AM EDT | 85.00 | 6.85 | 5.70 | 6.25 | 0.00 | - | 2 | 2,624 | 50.99% |
| SNOW250620P00090000 | 2024-10-03 11:40AM EDT | 90.00 | 8.51 | 7.00 | 7.90 | 0.00 | - | 1 | 1,948 | 50.23% |
| SNOW250620P00095000 | 2024-10-03 12:46PM EDT | 95.00 | 10.30 | 8.95 | 9.15 | 0.00 | - | 1 | 1,720 | 49.54% |
| SNOW250620P00100000 | 2024-10-04 1:31PM EDT | 100.00 | 11.05 | 10.65 | 11.40 | -1.25 | -10.16% | 6 | 2,425 | 49.88% |
| SNOW250620P00105000 | 2024-10-02 1:13PM EDT | 105.00 | 14.85 | 12.50 | 13.00 | 0.00 | - | 20 | 1,055 | 47.66% |
| SNOW250620P00110000 | 2024-10-01 9:32AM EDT | 110.00 | 15.15 | 15.05 | 15.65 | 0.00 | - | 1 | 2,497 | 47.86% |
| SNOW250620P00115000 | 2024-09-26 10:52AM EDT | 115.00 | 19.24 | 17.50 | 18.30 | 0.00 | - | 1 | 733 | 47.46% |
| SNOW250620P00120000 | 2024-09-27 10:49AM EDT | 120.00 | 20.63 | 19.90 | 20.75 | 0.00 | - | 1 | 1,432 | 46.00% |
| SNOW250620P00125000 | 2024-10-04 3:30PM EDT | 125.00 | 23.65 | 23.10 | 25.05 | -1.55 | -6.15% | 1 | 2,156 | 48.84% |
| SNOW250620P00130000 | 2024-10-04 10:49AM EDT | 130.00 | 27.18 | 25.70 | 27.20 | -2.37 | -8.02% | 2 | 2,478 | 45.60% |
| SNOW250620P00135000 | 2024-09-27 3:48PM EDT | 135.00 | 30.08 | 29.20 | 30.55 | 0.00 | - | 4 | 951 | 45.00% |
| SNOW250620P00140000 | 2024-10-01 1:46PM EDT | 140.00 | 36.26 | 32.40 | 34.20 | 0.00 | - | 7 | 1,180 | 44.76% |
| SNOW250620P00145000 | 2024-10-04 3:12PM EDT | 145.00 | 37.20 | 36.10 | 37.55 | -0.13 | -0.35% | 2 | 332 | 43.21% |
| SNOW250620P00150000 | 2024-10-04 2:49PM EDT | 150.00 | 41.20 | 40.55 | 42.60 | -2.35 | -5.40% | 4 | 424 | 46.22% |
| SNOW250620P00155000 | 2024-08-27 3:30PM EDT | 155.00 | 43.10 | 45.50 | 47.95 | 0.00 | - | 17 | 714 | 49.94% |
| SNOW250620P00160000 | 2024-10-04 12:19PM EDT | 160.00 | 49.40 | 48.45 | 49.85 | -0.88 | -1.75% | 3 | 417 | 42.62% |
| SNOW250620P00165000 | 2024-10-04 3:17PM EDT | 165.00 | 53.38 | 52.55 | 53.95 | -4.12 | -7.17% | 1 | 256 | 41.59% |
| SNOW250620P00170000 | 2024-10-04 3:17PM EDT | 170.00 | 57.75 | 56.85 | 58.20 | -1.95 | -3.27% | 1 | 410 | 40.65% |
| SNOW250620P00175000 | 2024-09-03 3:46PM EDT | 175.00 | 66.23 | 65.35 | 66.00 | 0.00 | - | 4 | 432 | 51.94% |
| SNOW250620P00180000 | 2024-10-01 1:16PM EDT | 180.00 | 70.51 | 65.80 | 67.35 | 0.00 | - | 10 | 3,350 | 40.41% |
| SNOW250620P00185000 | 2024-09-17 1:25PM EDT | 185.00 | 73.51 | 70.45 | 71.80 | 0.00 | - | 1 | 165 | 39.04% |
| SNOW250620P00190000 | 2024-10-02 1:05PM EDT | 190.00 | 80.30 | 75.50 | 76.70 | 0.00 | - | 2 | 223 | 39.95% |
| SNOW250620P00195000 | 2024-08-26 2:00PM EDT | 195.00 | 77.80 | 81.20 | 83.30 | 0.00 | - | 1 | 58 | 49.90% |
| SNOW250620P00200000 | 2024-09-19 2:29PM EDT | 200.00 | 85.75 | 84.55 | 86.45 | 0.00 | - | 10 | 22 | 41.14% |
| SNOW250620P00210000 | 2024-08-23 12:50PM EDT | 210.00 | 94.98 | 95.70 | 103.90 | 0.00 | - | 2 | 0 | 60.89% |
| SNOW250620P00220000 | 2024-08-21 3:50PM EDT | 220.00 | 86.00 | 107.75 | 113.95 | 0.00 | - | 120 | 0 | 67.89% |
| SNOW250620P00230000 | 2024-08-07 1:48PM EDT | 230.00 | 112.50 | 120.00 | 123.65 | 0.00 | - | 10 | 0 | 74.28% |
| SNOW250620P00240000 | 2024-07-08 12:34PM EDT | 240.00 | 98.75 | 116.00 | 125.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW250620P00250000 | 2024-06-11 3:50PM EDT | 250.00 | 121.81 | 107.05 | 117.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW250620P00260000 | 2024-05-28 1:49PM EDT | 260.00 | 109.00 | 121.00 | 130.95 | 0.00 | - | 249 | 0 | 0.00% |
| SNOW250620P00270000 | 2024-04-25 10:59AM EDT | 270.00 | 119.65 | 109.05 | 118.95 | 0.00 | - | 8 | 14 | 0.00% |
| SNOW250620P00280000 | 2024-02-28 3:05PM EDT | 280.00 | 72.25 | 118.80 | 122.65 | 0.00 | - | - | 13 | 0.00% |
| SNOW250620P00290000 | 2024-10-03 3:54PM EDT | 290.00 | 179.79 | 174.05 | 176.55 | 0.00 | - | 1 | 1 | 61.13% |
| SNOW250620P00300000 | 2024-09-26 3:39PM EDT | 300.00 | 187.24 | 184.10 | 186.55 | 0.00 | - | 1 | 0 | 62.79% |
© 2024 Yahoo. Todos os direitos reservados.