Mercado fechará em 4 h 39 min
BOVESPA
125.813,57 -453,48 (-0,36%) MERVAL
1.633.695,25 +4.665,75 (+0,29%) MXX
52.448,78 +115,62 (+0,22%) PETROLEO CRU
82,82 -0,34 (-0,41%) OURO
2.381,10 -16,60 (-0,69%) Bitcoin USD
56.434,94 -445,21 (-0,78%)
Snowflake Inc. (SNOW)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:21AM EDT. Mercado aberto.
Preço de exercício:120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240712C00120000 | 2024-07-08 9:52AM EDT | 2024-07-12 | 21.50 | 21.30 | 22.20 | -3.68 | -14.61% | 4 | 61 | 95.21% |
| SNOW240719C00120000 | 2024-07-03 12:58PM EDT | 2024-07-19 | 23.05 | 21.40 | 22.50 | 0.00 | - | 3 | 515 | 51.47% |
| SNOW240726C00120000 | 2024-07-02 9:59AM EDT | 2024-07-26 | 22.00 | 21.55 | 22.95 | 0.00 | - | 1 | 22 | 50.10% |
| SNOW240802C00120000 | 2024-07-02 1:12PM EDT | 2024-08-02 | 23.50 | 22.15 | 22.95 | 0.00 | - | 1 | 20 | 54.42% |
| SNOW240816C00120000 | 2024-07-05 3:36PM EDT | 2024-08-16 | 25.03 | 23.05 | 23.65 | 0.00 | - | 24 | 205 | 51.04% |
| SNOW240920C00120000 | 2024-07-08 10:15AM EDT | 2024-09-20 | 26.31 | 26.25 | 26.50 | -1.49 | -5.36% | 1 | 366 | 53.53% |
| SNOW241018C00120000 | 2024-07-08 10:17AM EDT | 2024-10-18 | 28.00 | 27.70 | 27.90 | -1.75 | -5.88% | 1 | 412 | 52.07% |
| SNOW241115C00120000 | 2024-07-05 11:25AM EDT | 2024-11-15 | 32.90 | 29.40 | 29.95 | 0.00 | - | 6 | 133 | 53.29% |
| SNOW241220C00120000 | 2024-07-05 1:08PM EDT | 2024-12-20 | 31.70 | 31.85 | 32.20 | -2.30 | -6.76% | 14 | 299 | 54.98% |
| SNOW250117C00120000 | 2024-07-08 10:51AM EDT | 2025-01-17 | 33.75 | 33.25 | 33.65 | -0.55 | -1.60% | 26 | 370 | 55.06% |
| SNOW250221C00120000 | 2024-06-26 2:46PM EDT | 2025-02-21 | 27.25 | 34.40 | 34.95 | 0.00 | - | - | 1 | 53.97% |
| SNOW250321C00120000 | 2024-07-05 12:33PM EDT | 2025-03-21 | 39.30 | 36.40 | 36.80 | 0.00 | - | 1 | 48 | 55.79% |
| SNOW250620C00120000 | 2024-07-05 10:05AM EDT | 2025-06-20 | 43.50 | 40.50 | 42.20 | 0.00 | - | 2 | 92 | 58.13% |
| SNOW260116C00120000 | 2024-07-08 11:03AM EDT | 2026-01-16 | 48.50 | 48.45 | 49.70 | -1.28 | -2.57% | 1 | 127 | 58.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240712P00120000 | 2024-07-08 10:09AM EDT | 2024-07-12 | 0.04 | 0.03 | 0.06 | 0.00 | - | 14 | 614 | 64.06% |
| SNOW240719P00120000 | 2024-07-08 10:54AM EDT | 2024-07-19 | 0.09 | 0.07 | 0.10 | 0.00 | - | 5 | 2,453 | 46.58% |
| SNOW240726P00120000 | 2024-07-08 10:31AM EDT | 2024-07-26 | 0.28 | 0.21 | 0.28 | +0.02 | +7.69% | 1 | 349 | 44.53% |
| SNOW240802P00120000 | 2024-07-08 9:46AM EDT | 2024-08-02 | 0.47 | 0.42 | 0.46 | +0.11 | +30.56% | 1 | 187 | 42.43% |
| SNOW240809P00120000 | 2024-07-05 10:12AM EDT | 2024-08-09 | 0.55 | 0.37 | 0.98 | 0.00 | - | 1 | 26 | 45.75% |
| SNOW240816P00120000 | 2024-07-08 10:32AM EDT | 2024-08-16 | 0.95 | 0.89 | 0.96 | +0.11 | +13.10% | 29 | 2,137 | 41.31% |
| SNOW240823P00120000 | 2024-07-08 9:41AM EDT | 2024-08-23 | 1.87 | 1.72 | 2.18 | +0.58 | +44.96% | 7 | 3 | 49.66% |
| SNOW240920P00120000 | 2024-07-08 10:53AM EDT | 2024-09-20 | 3.31 | 3.30 | 3.35 | +0.29 | +9.60% | 7 | 1,430 | 46.52% |
| SNOW241018P00120000 | 2024-07-08 11:02AM EDT | 2024-10-18 | 4.20 | 4.20 | 4.35 | +0.25 | +6.33% | 2 | 1,392 | 44.51% |
| SNOW241115P00120000 | 2024-07-02 3:23PM EDT | 2024-11-15 | 5.25 | 5.25 | 5.45 | 0.00 | - | 14 | 400 | 43.92% |
| SNOW241220P00120000 | 2024-07-08 9:47AM EDT | 2024-12-20 | 7.35 | 7.25 | 7.40 | +0.55 | +8.09% | 1 | 1,719 | 45.68% |
| SNOW250117P00120000 | 2024-07-05 3:33PM EDT | 2025-01-17 | 7.75 | 8.00 | 8.20 | 0.00 | - | 12 | 3,978 | 44.70% |
| SNOW250221P00120000 | 2024-07-08 9:42AM EDT | 2025-02-21 | 9.10 | 8.85 | 9.15 | +0.20 | +2.25% | 2 | 31 | 43.79% |
| SNOW250321P00120000 | 2024-07-05 3:07PM EDT | 2025-03-21 | 10.03 | 10.30 | 10.45 | 0.00 | - | 10 | 717 | 44.71% |
| SNOW250620P00120000 | 2024-07-08 10:04AM EDT | 2025-06-20 | 13.15 | 12.95 | 13.25 | +0.55 | +4.37% | 12 | 560 | 44.55% |
| SNOW260116P00120000 | 2024-07-08 10:05AM EDT | 2026-01-16 | 18.30 | 16.30 | 18.25 | +1.40 | +8.28% | 900 | 4,586 | 43.68% |
© 2024 Yahoo. Todos os direitos reservados.