Mercado fechará em 4 h 28 min
BOVESPA
125.687,03 -580,02 (-0,46%) MERVAL
1.637.508,38 +8.478,88 (+0,52%) MXX
52.460,45 +127,29 (+0,24%) PETROLEO CRU
82,79 -0,37 (-0,44%) OURO
2.380,90 -16,80 (-0,70%) Bitcoin USD
56.350,29 -494,10 (-0,87%)
Snowflake Inc. (SNOW)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:32AM EDT. Mercado aberto.
Preço de exercício:100.00
Opções de comprapara12 de julho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240712C00100000 | 2024-07-08 11:05AM EDT | 2024-07-12 | 41.57 | 40.30 | 42.80 | +6.03 | +16.97% | 3 | 4 | 204.69% |
| SNOW240719C00100000 | 2024-07-05 3:45PM EDT | 2024-07-19 | 43.52 | 41.40 | 42.75 | 0.00 | - | 15 | 52 | 97.27% |
| SNOW240726C00100000 | 2024-07-05 3:59PM EDT | 2024-07-26 | 43.50 | 41.40 | 43.05 | 0.00 | - | 2 | 17 | 85.45% |
| SNOW240802C00100000 | 2024-06-28 2:35PM EDT | 2024-08-02 | 36.05 | 41.40 | 43.45 | 0.00 | - | 1 | 3 | 79.93% |
| SNOW240816C00100000 | 2024-07-01 12:43PM EDT | 2024-08-16 | 42.50 | 42.10 | 43.20 | 0.00 | - | 7 | 37 | 69.43% |
| SNOW240920C00100000 | 2024-07-03 10:19AM EDT | 2024-09-20 | 44.20 | 43.25 | 44.70 | 0.00 | - | 1 | 123 | 65.74% |
| SNOW241018C00100000 | 2024-06-28 2:09PM EDT | 2024-10-18 | 39.00 | 44.25 | 45.20 | 0.00 | - | 2 | 16 | 61.71% |
| SNOW241115C00100000 | 2024-07-03 11:54AM EDT | 2024-11-15 | 46.80 | 45.50 | 46.10 | 0.00 | - | 1 | 29 | 61.10% |
| SNOW241220C00100000 | 2024-07-05 11:56AM EDT | 2024-12-20 | 51.00 | 47.00 | 47.70 | 0.00 | - | 2 | 78 | 61.65% |
| SNOW250117C00100000 | 2024-07-05 3:07PM EDT | 2025-01-17 | 49.50 | 48.15 | 48.55 | 0.00 | - | 64 | 435 | 61.13% |
| SNOW250321C00100000 | 2024-07-03 12:31PM EDT | 2025-03-21 | 51.71 | 50.15 | 52.05 | 0.00 | - | 5 | 30 | 62.34% |
| SNOW250620C00100000 | 2024-07-08 10:38AM EDT | 2025-06-20 | 53.00 | 53.70 | 55.80 | -4.30 | -7.50% | 3 | 117 | 63.46% |
| SNOW260116C00100000 | 2024-07-08 11:04AM EDT | 2026-01-16 | 59.85 | 60.10 | 61.45 | -4.15 | -6.48% | 23 | 301 | 62.50% |
Opções de vendapara12 de julho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240712P00100000 | 2024-07-08 9:35AM EDT | 2024-07-12 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 50 | 94 | 115.63% |
| SNOW240719P00100000 | 2024-07-05 11:55AM EDT | 2024-07-19 | 0.02 | 0.01 | 0.06 | 0.00 | - | 25 | 807 | 77.73% |
| SNOW240726P00100000 | 2024-06-28 2:01PM EDT | 2024-07-26 | 0.18 | 0.01 | 0.30 | 0.00 | - | 1 | 59 | 75.20% |
| SNOW240802P00100000 | 2024-07-03 12:14PM EDT | 2024-08-02 | 0.22 | 0.01 | 0.45 | 0.00 | - | 15 | 12 | 68.46% |
| SNOW240816P00100000 | 2024-07-05 10:54AM EDT | 2024-08-16 | 0.10 | 0.11 | 0.19 | 0.00 | - | 5 | 421 | 51.56% |
| SNOW240920P00100000 | 2024-07-05 1:31PM EDT | 2024-09-20 | 0.68 | 0.69 | 0.76 | 0.00 | - | 22 | 1,732 | 50.20% |
| SNOW241018P00100000 | 2024-07-05 2:19PM EDT | 2024-10-18 | 1.04 | 1.07 | 1.12 | 0.00 | - | 1 | 92 | 47.41% |
| SNOW241115P00100000 | 2024-07-08 10:06AM EDT | 2024-11-15 | 1.65 | 1.60 | 1.67 | +0.25 | +17.86% | 4 | 344 | 46.68% |
| SNOW241220P00100000 | 2024-07-05 10:21AM EDT | 2024-12-20 | 2.39 | 2.70 | 2.81 | 0.00 | - | 8 | 1,714 | 48.49% |
| SNOW250117P00100000 | 2024-07-08 10:13AM EDT | 2025-01-17 | 3.25 | 3.15 | 3.30 | +0.25 | +8.33% | 22 | 4,603 | 47.32% |
| SNOW250221P00100000 | 2024-07-02 10:42AM EDT | 2025-02-21 | 3.95 | 3.75 | 4.00 | 0.00 | - | 1 | 14 | 46.61% |
| SNOW250321P00100000 | 2024-07-02 10:38AM EDT | 2025-03-21 | 4.75 | 4.65 | 4.90 | 0.00 | - | 1 | 979 | 47.49% |
| SNOW250620P00100000 | 2024-07-08 9:36AM EDT | 2025-06-20 | 6.85 | 6.65 | 7.00 | +0.17 | +2.54% | 1 | 1,422 | 47.27% |
| SNOW260116P00100000 | 2024-07-08 10:00AM EDT | 2026-01-16 | 10.75 | 9.65 | 10.95 | +0.60 | +5.91% | 2 | 2,002 | 46.11% |
© 2024 Yahoo. Todos os direitos reservados.