Mercado fechará em 4 h 53 min
BOVESPA
125.770,10 -496,95 (-0,39%) MERVAL
1.628.872,38 -157,12 (-0,01%) MXX
52.503,91 +170,75 (+0,33%) PETROLEO CRU
82,74 -0,42 (-0,51%) OURO
2.381,00 -16,70 (-0,70%) Bitcoin USD
56.125,66 -688,42 (-1,21%)
Snowflake Inc. (SNOW)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:07AM EDT. Mercado aberto.
Preço de exercício:115.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240712C00115000 | 2024-07-03 12:12PM EDT | 2024-07-12 | 27.80 | 25.00 | 28.80 | 0.00 | - | 1 | 23 | 107.81% |
| SNOW240719C00115000 | 2024-07-05 3:57PM EDT | 2024-07-19 | 28.47 | 25.95 | 27.25 | 0.00 | - | 3 | 95 | 81.64% |
| SNOW240726C00115000 | 2024-06-28 10:00AM EDT | 2024-07-26 | 21.42 | 26.10 | 27.60 | 0.00 | - | 2 | 3 | 53.56% |
| SNOW240802C00115000 | 2024-06-28 11:24AM EDT | 2024-08-02 | 20.68 | 26.15 | 28.15 | 0.00 | - | 2 | 2 | 53.37% |
| SNOW240809C00115000 | 2024-07-02 1:09PM EDT | 2024-08-09 | 28.35 | 26.50 | 28.15 | 0.00 | - | - | 1 | 50.49% |
| SNOW240816C00115000 | 2024-07-05 3:57PM EDT | 2024-08-16 | 29.45 | 27.40 | 28.05 | 0.00 | - | 5 | 447 | 51.34% |
| SNOW240920C00115000 | 2024-07-08 10:01AM EDT | 2024-09-20 | 29.92 | 30.00 | 30.25 | -1.53 | -4.86% | 3 | 78 | 54.83% |
| SNOW241018C00115000 | 2024-07-03 12:58PM EDT | 2024-10-18 | 32.65 | 31.35 | 32.10 | 0.00 | - | 3 | 27 | 54.83% |
| SNOW241115C00115000 | 2024-07-05 2:43PM EDT | 2024-11-15 | 34.15 | 32.85 | 33.10 | 0.00 | - | 1 | 31 | 53.83% |
| SNOW241220C00115000 | 2024-07-05 2:19PM EDT | 2024-12-20 | 35.97 | 35.15 | 35.75 | -0.73 | -1.99% | 1 | 38 | 56.55% |
| SNOW250117C00115000 | 2024-07-05 9:57AM EDT | 2025-01-17 | 39.45 | 35.80 | 37.00 | 0.00 | - | 1 | 161 | 55.31% |
| SNOW250321C00115000 | 2024-07-01 11:41AM EDT | 2025-03-21 | 39.40 | 39.40 | 39.75 | 0.00 | - | 1 | 38 | 56.58% |
| SNOW250620C00115000 | 2024-07-05 11:42AM EDT | 2025-06-20 | 47.11 | 42.15 | 43.75 | 0.00 | - | 1 | 19 | 56.24% |
| SNOW260116C00115000 | 2024-06-27 1:00PM EDT | 2026-01-16 | 45.55 | 49.70 | 52.65 | 0.00 | - | 3 | 22 | 58.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240712P00115000 | 2024-07-08 9:34AM EDT | 2024-07-12 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 1 | 481 | 74.22% |
| SNOW240719P00115000 | 2024-07-05 12:08PM EDT | 2024-07-19 | 0.06 | 0.04 | 0.23 | +0.01 | +20.00% | 4 | 1,186 | 58.98% |
| SNOW240726P00115000 | 2024-07-05 3:18PM EDT | 2024-07-26 | 0.12 | 0.04 | 0.21 | 0.00 | - | 23 | 472 | 50.59% |
| SNOW240802P00115000 | 2024-07-08 10:23AM EDT | 2024-08-02 | 0.23 | 0.01 | 0.37 | +0.03 | +15.00% | 2 | 169 | 48.29% |
| SNOW240809P00115000 | 2024-07-05 1:52PM EDT | 2024-08-09 | 0.38 | 0.34 | 0.48 | 0.00 | - | 2 | 7 | 45.31% |
| SNOW240816P00115000 | 2024-07-08 10:44AM EDT | 2024-08-16 | 0.53 | 0.52 | 0.58 | +0.05 | +10.64% | 14 | 1,521 | 42.97% |
| SNOW240823P00115000 | 2024-07-05 11:36AM EDT | 2024-08-23 | 0.77 | 0.48 | 2.49 | 0.00 | - | 15 | 15 | 50.96% |
| SNOW240920P00115000 | 2024-07-08 10:14AM EDT | 2024-09-20 | 2.26 | 2.29 | 2.58 | +0.12 | +5.61% | 5 | 2,636 | 48.50% |
| SNOW241018P00115000 | 2024-07-08 10:11AM EDT | 2024-10-18 | 3.08 | 3.10 | 3.25 | +0.39 | +14.50% | 2 | 189 | 45.14% |
| SNOW241115P00115000 | 2024-07-05 10:16AM EDT | 2024-11-15 | 3.50 | 4.10 | 4.20 | 0.00 | - | 4 | 400 | 44.43% |
| SNOW241220P00115000 | 2024-07-05 11:27AM EDT | 2024-12-20 | 5.18 | 5.85 | 6.00 | 0.00 | - | 200 | 784 | 46.34% |
| SNOW250117P00115000 | 2024-07-05 12:19PM EDT | 2025-01-17 | 6.02 | 6.55 | 6.70 | 0.00 | - | 1 | 1,801 | 45.22% |
| SNOW250221P00115000 | 2024-06-27 2:23PM EDT | 2025-02-21 | 9.60 | 7.40 | 7.60 | 0.00 | - | 2 | 13 | 44.35% |
| SNOW250321P00115000 | 2024-07-08 10:39AM EDT | 2025-03-21 | 8.70 | 8.65 | 8.85 | -0.43 | -4.71% | 1 | 475 | 45.37% |
| SNOW250620P00115000 | 2024-07-08 10:03AM EDT | 2025-06-20 | 11.40 | 11.25 | 11.50 | -0.20 | -1.72% | 13 | 294 | 45.18% |
| SNOW260116P00115000 | 2024-07-08 10:00AM EDT | 2026-01-16 | 16.10 | 15.85 | 16.35 | +0.15 | +0.94% | 1 | 406 | 44.38% |
© 2024 Yahoo. Todos os direitos reservados.