Mercado fechará em 5 horas 1 minuto
BOVESPA
125.794,32 -472,73 (-0,37%) MERVAL
1.627.215,62 -1.813,88 (-0,11%) MXX
52.546,42 +213,26 (+0,41%) PETROLEO CRU
82,73 -0,43 (-0,52%) OURO
2.383,30 -14,40 (-0,60%) 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:110.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240712C00110000 | 2024-07-05 3:31PM EDT | 2024-07-12 | 33.72 | 29.85 | 33.95 | 0.00 | - | 10 | 12 | 127.15% |
| SNOW240719C00110000 | 2024-07-01 2:11PM EDT | 2024-07-19 | 31.95 | 30.85 | 32.20 | 0.00 | - | 3 | 40 | 93.75% |
| SNOW240726C00110000 | 2024-07-01 11:10AM EDT | 2024-07-26 | 30.75 | 31.05 | 32.65 | 0.00 | - | 2 | 3 | 63.28% |
| SNOW240816C00110000 | 2024-07-05 3:23PM EDT | 2024-08-16 | 34.05 | 31.75 | 32.85 | 0.00 | - | 1 | 174 | 53.10% |
| SNOW240920C00110000 | 2024-07-05 3:45PM EDT | 2024-09-20 | 36.17 | 34.05 | 34.75 | 0.00 | - | 4 | 83 | 57.34% |
| SNOW241018C00110000 | 2024-07-05 11:56AM EDT | 2024-10-18 | 39.70 | 35.35 | 35.70 | 0.00 | - | 1 | 28 | 55.42% |
| SNOW241115C00110000 | 2024-07-08 9:34AM EDT | 2024-11-15 | 37.15 | 36.70 | 37.20 | -1.15 | -3.00% | 1 | 31 | 55.82% |
| SNOW241220C00110000 | 2024-07-03 10:37AM EDT | 2024-12-20 | 39.80 | 38.85 | 39.40 | 0.00 | - | 1 | 437 | 57.98% |
| SNOW250117C00110000 | 2024-07-08 9:35AM EDT | 2025-01-17 | 40.74 | 39.50 | 40.35 | -0.86 | -2.07% | 4 | 132 | 56.38% |
| SNOW250321C00110000 | 2024-07-05 11:22AM EDT | 2025-03-21 | 46.73 | 42.65 | 43.15 | 0.00 | - | 3 | 54 | 57.55% |
| SNOW250620C00110000 | 2024-07-08 9:52AM EDT | 2025-06-20 | 46.75 | 44.00 | 46.95 | -3.87 | -7.65% | 14 | 76 | 55.63% |
| SNOW260116C00110000 | 2024-07-05 2:19PM EDT | 2026-01-16 | 55.45 | 52.25 | 55.75 | 0.00 | - | 5 | 47 | 59.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240712P00110000 | 2024-07-08 9:44AM EDT | 2024-07-12 | 0.02 | 0.02 | 1.50 | -0.02 | -50.00% | 4 | 455 | 151.03% |
| SNOW240719P00110000 | 2024-07-08 9:34AM EDT | 2024-07-19 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 3 | 1,933 | 56.64% |
| SNOW240726P00110000 | 2024-07-05 12:06PM EDT | 2024-07-26 | 0.08 | 0.02 | 0.33 | 0.00 | - | 9 | 248 | 57.81% |
| SNOW240802P00110000 | 2024-07-05 10:32AM EDT | 2024-08-02 | 0.08 | 0.02 | 0.52 | 0.00 | - | 1 | 90 | 53.27% |
| SNOW240809P00110000 | 2024-07-01 2:23PM EDT | 2024-08-09 | 0.35 | 0.05 | 0.65 | 0.00 | - | 1 | 3 | 56.67% |
| SNOW240816P00110000 | 2024-07-08 10:38AM EDT | 2024-08-16 | 0.35 | 0.15 | 0.48 | +0.08 | +29.63% | 9 | 1,067 | 48.15% |
| SNOW240920P00110000 | 2024-07-08 10:14AM EDT | 2024-09-20 | 1.55 | 1.55 | 1.67 | +0.09 | +6.16% | 2 | 3,857 | 48.19% |
| SNOW241018P00110000 | 2024-07-08 9:58AM EDT | 2024-10-18 | 2.19 | 2.23 | 2.40 | +0.13 | +6.31% | 2 | 365 | 46.16% |
| SNOW241115P00110000 | 2024-07-05 1:06PM EDT | 2024-11-15 | 2.75 | 3.00 | 3.15 | 0.00 | - | 55 | 460 | 45.02% |
| SNOW241220P00110000 | 2024-07-08 10:00AM EDT | 2024-12-20 | 4.65 | 4.60 | 4.70 | +0.25 | +5.68% | 2 | 310 | 46.78% |
| SNOW250117P00110000 | 2024-07-08 9:38AM EDT | 2025-01-17 | 5.15 | 5.25 | 5.40 | +0.10 | +1.98% | 1 | 2,255 | 45.91% |
| SNOW250221P00110000 | 2024-06-21 1:23PM EDT | 2025-02-21 | 10.25 | 5.90 | 6.45 | 0.00 | - | 1 | 1 | 45.78% |
| SNOW250321P00110000 | 2024-07-03 9:44AM EDT | 2025-03-21 | 7.10 | 7.20 | 7.35 | 0.00 | - | 2 | 169 | 45.96% |
| SNOW250620P00110000 | 2024-07-03 12:21PM EDT | 2025-06-20 | 9.20 | 8.50 | 9.85 | 0.00 | - | 1 | 950 | 45.82% |
| SNOW260116P00110000 | 2024-07-05 10:13AM EDT | 2026-01-16 | 13.30 | 13.85 | 17.90 | 0.00 | - | 32 | 991 | 51.37% |
© 2024 Yahoo. Todos os direitos reservados.