Mercado fechará em 5 horas 1 minuto
BOVESPA
125.802,98 -464,07 (-0,37%) MERVAL
1.625.758,75 -3.270,75 (-0,20%) MXX
52.549,75 +216,59 (+0,41%) PETROLEO CRU
82,74 -0,42 (-0,51%) OURO
2.382,90 -14,80 (-0,62%) Bitcoin USD
56.000,80 -692,75 (-1,22%)
Snowflake Inc. (SNOW)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:59AM EDT. Mercado aberto.
Preço de exercício:105.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240712C00105000 | 2024-06-18 3:26PM EDT | 2024-07-12 | 22.60 | 34.85 | 38.85 | 0.00 | - | 4 | 5 | 133.40% |
| SNOW240719C00105000 | 2024-07-05 10:43AM EDT | 2024-07-19 | 41.00 | 36.20 | 37.40 | 0.00 | - | 1 | 26 | 82.13% |
| SNOW240802C00105000 | 2024-06-26 1:16PM EDT | 2024-08-02 | 26.73 | 35.95 | 37.80 | 0.00 | - | 1 | 1 | 59.57% |
| SNOW240816C00105000 | 2024-07-03 10:32AM EDT | 2024-08-16 | 38.60 | 36.55 | 37.85 | 0.00 | - | 10 | 45 | 56.98% |
| SNOW240920C00105000 | 2024-07-01 1:40PM EDT | 2024-09-20 | 39.42 | 38.50 | 39.20 | 0.00 | - | 32 | 52 | 59.50% |
| SNOW241018C00105000 | 2024-06-26 12:50PM EDT | 2024-10-18 | 29.45 | 39.60 | 40.25 | 0.00 | - | 3 | 11 | 57.96% |
| SNOW241115C00105000 | 2024-06-24 11:12AM EDT | 2024-11-15 | 28.47 | 40.80 | 41.35 | 0.00 | - | 1 | 28 | 57.50% |
| SNOW241220C00105000 | 2024-07-03 10:54AM EDT | 2024-12-20 | 44.02 | 42.20 | 43.55 | 0.00 | - | 1 | 123 | 58.82% |
| SNOW250117C00105000 | 2024-07-05 9:58AM EDT | 2025-01-17 | 46.75 | 43.65 | 44.50 | 0.00 | - | 4 | 98 | 58.90% |
| SNOW250221C00105000 | 2024-07-03 9:30AM EDT | 2025-02-21 | 45.40 | 44.40 | 45.30 | 0.00 | - | 1 | 4 | 56.81% |
| SNOW250321C00105000 | 2024-06-27 2:08PM EDT | 2025-03-21 | 41.00 | 45.90 | 46.80 | 0.00 | - | 6 | 19 | 58.26% |
| SNOW250620C00105000 | 2024-07-01 10:54AM EDT | 2025-06-20 | 49.18 | 49.70 | 51.65 | 0.00 | - | 2 | 20 | 61.08% |
| SNOW260116C00105000 | 2024-07-05 12:17PM EDT | 2026-01-16 | 59.64 | 56.10 | 57.25 | 0.00 | - | 1 | 29 | 59.90% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240712P00105000 | 2024-07-08 9:30AM EDT | 2024-07-12 | 0.01 | 0.01 | 0.05 | -0.04 | -80.00% | 51 | 147 | 102.34% |
| SNOW240719P00105000 | 2024-07-08 9:30AM EDT | 2024-07-19 | 0.66 | 0.01 | 0.06 | +0.63 | +2,100.00% | 2 | 681 | 67.58% |
| SNOW240726P00105000 | 2024-07-05 3:56PM EDT | 2024-07-26 | 0.13 | 0.01 | 0.31 | +0.08 | +160.00% | 3 | 94 | 66.02% |
| SNOW240802P00105000 | 2024-07-01 12:57PM EDT | 2024-08-02 | 0.16 | 0.01 | 0.47 | 0.00 | - | 10 | 56 | 60.35% |
| SNOW240809P00105000 | 2024-06-28 3:33PM EDT | 2024-08-09 | 0.54 | 0.01 | 0.56 | 0.00 | - | 1 | 1 | 55.18% |
| SNOW240816P00105000 | 2024-07-05 1:21PM EDT | 2024-08-16 | 0.17 | 0.14 | 0.36 | 0.00 | - | 47 | 498 | 52.34% |
| SNOW240823P00105000 | 2024-07-05 11:19AM EDT | 2024-08-23 | 0.45 | 0.30 | 0.81 | 0.00 | - | 1 | 1 | 52.69% |
| SNOW240920P00105000 | 2024-07-08 10:28AM EDT | 2024-09-20 | 1.05 | 1.04 | 1.12 | +0.07 | +7.14% | 3 | 191 | 49.15% |
| SNOW241018P00105000 | 2024-07-01 11:41AM EDT | 2024-10-18 | 1.94 | 1.58 | 1.64 | 0.00 | - | 9 | 119 | 46.51% |
| SNOW241115P00105000 | 2024-07-01 12:57PM EDT | 2024-11-15 | 2.42 | 2.24 | 2.53 | 0.00 | - | 176 | 358 | 47.08% |
| SNOW241220P00105000 | 2024-07-03 10:53AM EDT | 2024-12-20 | 3.55 | 3.60 | 3.70 | 0.00 | - | 1 | 251 | 47.74% |
| SNOW250117P00105000 | 2024-07-05 12:11PM EDT | 2025-01-17 | 3.75 | 4.15 | 4.30 | 0.00 | - | 1 | 1,534 | 46.74% |
| SNOW250221P00105000 | 2024-06-26 10:02AM EDT | 2025-02-21 | 8.42 | 4.70 | 5.00 | 0.00 | - | - | 1 | 45.67% |
| SNOW250321P00105000 | 2024-07-05 1:32PM EDT | 2025-03-21 | 5.55 | 5.85 | 6.05 | 0.00 | - | 1 | 441 | 46.70% |
| SNOW250620P00105000 | 2024-07-02 10:20AM EDT | 2025-06-20 | 8.00 | 8.05 | 8.35 | 0.00 | - | 1 | 220 | 46.51% |
| SNOW260116P00105000 | 2024-07-05 3:57PM EDT | 2026-01-16 | 12.10 | 11.35 | 12.70 | 0.00 | - | 11 | 274 | 45.63% |
© 2024 Yahoo. Todos os direitos reservados.