Mercado fechado
BOVESPA
129.992,29 -360,71 (-0,28%) MERVAL
1.782.989,12 +11.059,12 (+0,62%) MXX
52.395,66 +4,36 (+0,01%) PETROLEO CRU
74,32 -1,24 (-1,64%) OURO
2.662,40 -13,90 (-0,52%) Bitcoin USD
62.626,34 -305,40 (-0,49%)
Snowflake Inc. (SNOW)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara15 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW250815C00070000 | 2024-10-07 12:44PM EDT | 70.00 | 51.03 | 57.25 | 60.40 | 0.00 | - | 1 | 5 | 64.78% |
| SNOW250815C00080000 | 2024-08-22 10:28AM EDT | 80.00 | 48.52 | 38.85 | 42.60 | 0.00 | - | 10 | 12 | 0.00% |
| SNOW250815C00085000 | 2024-09-26 11:10AM EDT | 85.00 | 36.50 | 46.25 | 49.70 | 0.00 | - | - | 1 | 63.07% |
| SNOW250815C00090000 | 2024-10-09 12:10PM EDT | 90.00 | 40.11 | 42.30 | 45.20 | 0.00 | - | 1 | 18 | 59.56% |
| SNOW250815C00095000 | 2024-09-19 12:38PM EDT | 95.00 | 32.84 | 39.15 | 40.95 | 0.00 | - | 1 | 4 | 57.56% |
| SNOW250815C00100000 | 2024-10-11 2:03PM EDT | 100.00 | 38.05 | 36.65 | 37.70 | +1.76 | +4.85% | 2 | 65 | 57.59% |
| SNOW250815C00105000 | 2024-10-10 1:16PM EDT | 105.00 | 33.00 | 33.70 | 34.60 | 0.00 | - | 1 | 57 | 56.73% |
| SNOW250815C00110000 | 2024-10-04 1:21PM EDT | 110.00 | 25.15 | 30.00 | 31.70 | 0.00 | - | 21 | 35 | 54.81% |
| SNOW250815C00115000 | 2024-10-11 9:31AM EDT | 115.00 | 26.85 | 27.30 | 29.05 | -1.25 | -4.45% | 2 | 162 | 54.13% |
| SNOW250815C00120000 | 2024-10-10 12:45PM EDT | 120.00 | 26.40 | 25.35 | 26.55 | +1.23 | +4.89% | 1 | 233 | 54.13% |
| SNOW250815C00125000 | 2024-10-11 1:37PM EDT | 125.00 | 24.80 | 23.20 | 24.20 | +0.20 | +0.81% | 6 | 855 | 53.69% |
| SNOW250815C00130000 | 2024-10-04 11:06AM EDT | 130.00 | 16.85 | 20.15 | 22.05 | 0.00 | - | 17 | 117 | 52.15% |
| SNOW250815C00135000 | 2024-10-10 3:59PM EDT | 135.00 | 19.70 | 18.80 | 20.00 | 0.00 | - | 123 | 240 | 52.30% |
| SNOW250815C00140000 | 2024-10-11 11:24AM EDT | 140.00 | 19.10 | 16.35 | 18.15 | +1.60 | +9.14% | 36 | 107 | 51.13% |
| SNOW250815C00145000 | 2024-10-11 12:29PM EDT | 145.00 | 17.20 | 14.60 | 17.90 | +1.50 | +9.55% | 2 | 125 | 52.22% |
| SNOW250815C00150000 | 2024-10-10 12:45PM EDT | 150.00 | 13.84 | 14.00 | 15.60 | 0.00 | - | 2 | 139 | 52.04% |
| SNOW250815C00155000 | 2024-10-10 1:55PM EDT | 155.00 | 12.80 | 12.25 | 13.45 | 0.00 | - | 6 | 143 | 50.46% |
| SNOW250815C00160000 | 2024-10-10 11:15AM EDT | 160.00 | 11.70 | 10.65 | 12.65 | 0.00 | - | 5 | 140 | 50.31% |
| SNOW250815C00165000 | 2024-09-30 3:39PM EDT | 165.00 | 8.24 | 10.15 | 11.00 | 0.00 | - | 5 | 44 | 50.22% |
| SNOW250815C00170000 | 2024-10-11 3:11PM EDT | 170.00 | 10.00 | 8.25 | 11.45 | +0.20 | +2.04% | 1 | 64 | 50.75% |
| SNOW250815C00175000 | 2024-10-11 9:44AM EDT | 175.00 | 9.04 | 8.55 | 9.50 | +2.64 | +41.25% | 3 | 107 | 50.85% |
| SNOW250815C00180000 | 2024-10-11 1:21PM EDT | 180.00 | 8.35 | 7.85 | 8.15 | +0.50 | +6.37% | 8 | 155 | 50.24% |
| SNOW250815C00185000 | 2024-10-11 12:18PM EDT | 185.00 | 8.00 | 6.25 | 8.75 | +2.85 | +55.34% | 2 | 53 | 50.82% |
| SNOW250815C00190000 | 2024-10-11 10:54AM EDT | 190.00 | 7.00 | 5.10 | 6.70 | +2.20 | +45.83% | 6 | 227 | 50.42% |
| SNOW250815C00195000 | 2024-10-11 1:35PM EDT | 195.00 | 6.20 | 4.30 | 6.40 | +0.29 | +4.91% | 56 | 604 | 51.26% |
Opções de vendapara15 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW250815P00060000 | 2024-09-23 11:34AM EDT | 60.00 | 1.97 | 0.97 | 2.23 | 0.00 | - | 35 | 45 | 56.64% |
| SNOW250815P00065000 | 2024-09-23 11:38AM EDT | 65.00 | 2.62 | 1.75 | 2.27 | 0.00 | - | 75 | 78 | 54.44% |
| SNOW250815P00070000 | 2024-09-23 2:48PM EDT | 70.00 | 3.24 | 2.38 | 2.88 | 0.00 | - | 51 | 73 | 53.20% |
| SNOW250815P00075000 | 2024-10-10 11:49AM EDT | 75.00 | 3.55 | 3.25 | 4.75 | 0.00 | - | 2 | 679 | 55.13% |
| SNOW250815P00080000 | 2024-10-09 12:17PM EDT | 80.00 | 4.87 | 4.15 | 5.80 | 0.00 | - | 4 | 102 | 54.02% |
| SNOW250815P00085000 | 2024-10-11 10:57AM EDT | 85.00 | 5.10 | 5.10 | 5.40 | -0.84 | -14.14% | 4 | 371 | 50.32% |
| SNOW250815P00090000 | 2024-10-03 1:57PM EDT | 90.00 | 9.37 | 4.90 | 8.10 | 0.00 | - | 1 | 175 | 54.34% |
| SNOW250815P00095000 | 2024-10-09 12:03PM EDT | 95.00 | 9.05 | 7.80 | 9.65 | 0.00 | - | 3 | 326 | 50.68% |
| SNOW250815P00100000 | 2024-10-08 10:04AM EDT | 100.00 | 12.00 | 9.15 | 11.10 | 0.00 | - | 6 | 93 | 51.92% |
| SNOW250815P00105000 | 2024-10-08 11:48AM EDT | 105.00 | 14.20 | 9.85 | 11.40 | 0.00 | - | 1 | 113 | 46.98% |
| SNOW250815P00110000 | 2024-10-09 10:05AM EDT | 110.00 | 15.90 | 11.60 | 13.95 | 0.00 | - | 2 | 89 | 47.69% |
| SNOW250815P00115000 | 2024-10-09 3:08PM EDT | 115.00 | 17.27 | 14.75 | 17.10 | 0.00 | - | 46 | 398 | 49.27% |
| SNOW250815P00120000 | 2024-10-11 12:43PM EDT | 120.00 | 17.25 | 17.60 | 19.65 | -1.15 | -6.25% | 1 | 64 | 48.90% |
| SNOW250815P00125000 | 2024-10-10 12:11PM EDT | 125.00 | 21.22 | 19.65 | 22.20 | 0.00 | - | 69 | 127 | 48.14% |
| SNOW250815P00130000 | 2024-09-19 10:17AM EDT | 130.00 | 28.12 | 22.90 | 23.50 | 0.00 | - | 7 | 55 | 44.24% |
| SNOW250815P00135000 | 2024-10-10 1:16PM EDT | 135.00 | 27.00 | 24.35 | 26.65 | 0.00 | - | 1 | 14 | 44.10% |
| SNOW250815P00140000 | 2024-10-10 1:58PM EDT | 140.00 | 29.95 | 28.20 | 31.00 | 0.00 | - | 7 | 12 | 46.25% |
| SNOW250815P00145000 | 2024-09-18 12:28PM EDT | 145.00 | 39.77 | 31.45 | 33.95 | 0.00 | - | - | 3 | 44.97% |
| SNOW250815P00150000 | 2024-10-11 10:37AM EDT | 150.00 | 34.50 | 35.55 | 37.70 | -9.00 | -20.69% | 1 | 2 | 45.14% |
| SNOW250815P00155000 | 2024-08-23 3:20PM EDT | 155.00 | 45.10 | 46.55 | 51.40 | 0.00 | - | 1 | 1 | 62.05% |
| SNOW250815P00165000 | 2024-08-26 10:38AM EDT | 165.00 | 50.75 | 51.25 | 54.00 | 0.00 | - | - | 1 | 52.80% |
| SNOW250815P00175000 | 2024-10-07 2:30PM EDT | 175.00 | 62.90 | 53.95 | 56.75 | 0.00 | - | 8 | 11 | 42.33% |
| SNOW250815P00185000 | 2024-09-06 1:25PM EDT | 185.00 | 77.18 | 70.05 | 72.10 | 0.00 | - | 1 | 2 | 57.58% |
| SNOW250815P00190000 | 2024-08-21 3:55PM EDT | 190.00 | 60.05 | 76.15 | 84.20 | 0.00 | - | - | 1 | 69.39% |
| SNOW250815P00195000 | 2024-08-27 1:20PM EDT | 195.00 | 77.55 | 81.15 | 83.95 | 0.00 | - | - | 2 | 64.92% |
© 2024 Yahoo. Todos os direitos reservados.