Mercado fechará em 4 h 41 min
BOVESPA
125.786,04 -481,01 (-0,38%) MERVAL
1.632.055,50 +3.026,00 (+0,19%) MXX
52.415,75 +82,59 (+0,16%) PETROLEO CRU
82,78 -0,38 (-0,46%) OURO
2.382,30 -15,40 (-0,64%) Bitcoin USD
56.369,52 -464,43 (-0,82%)
Snowflake Inc. (SNOW)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:19AM EDT. Mercado aberto.
Preço de exercício:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240712C00125000 | 2024-07-05 3:56PM EDT | 2024-07-12 | 16.77 | 16.30 | 17.25 | -1.63 | -8.86% | 2 | 200 | 72.56% |
| SNOW240719C00125000 | 2024-07-08 10:29AM EDT | 2024-07-19 | 17.34 | 16.65 | 17.00 | -1.07 | -5.81% | 51 | 1,018 | 35.94% |
| SNOW240726C00125000 | 2024-07-05 10:15AM EDT | 2024-07-26 | 21.10 | 17.15 | 17.95 | 0.00 | - | 3 | 159 | 50.29% |
| SNOW240802C00125000 | 2024-07-05 2:27PM EDT | 2024-08-02 | 19.03 | 17.85 | 18.10 | 0.00 | - | 2 | 126 | 44.87% |
| SNOW240809C00125000 | 2024-07-05 2:21PM EDT | 2024-08-09 | 19.73 | 17.35 | 19.25 | 0.00 | - | 2 | 2 | 51.00% |
| SNOW240816C00125000 | 2024-07-05 2:47PM EDT | 2024-08-16 | 20.26 | 18.90 | 19.20 | 0.00 | - | 39 | 930 | 45.92% |
| SNOW240920C00125000 | 2024-07-08 11:00AM EDT | 2024-09-20 | 22.83 | 22.55 | 22.70 | -1.17 | -4.88% | 8 | 617 | 51.44% |
| SNOW241018C00125000 | 2024-07-05 2:46PM EDT | 2024-10-18 | 25.15 | 24.30 | 24.50 | 0.00 | - | 2 | 155 | 51.09% |
| SNOW241115C00125000 | 2024-07-05 2:43PM EDT | 2024-11-15 | 27.00 | 25.85 | 26.20 | 0.00 | - | 6 | 158 | 50.98% |
| SNOW241220C00125000 | 2024-07-08 9:54AM EDT | 2024-12-20 | 28.65 | 28.85 | 29.10 | -2.60 | -8.32% | 20 | 143 | 54.26% |
| SNOW250117C00125000 | 2024-07-05 11:15AM EDT | 2025-01-17 | 33.75 | 30.10 | 31.05 | 0.00 | - | 2 | 394 | 54.64% |
| SNOW250221C00125000 | 2024-07-01 11:17AM EDT | 2025-02-21 | 32.25 | 31.30 | 32.45 | 0.00 | - | 1 | 123 | 53.60% |
| SNOW250321C00125000 | 2024-07-08 9:42AM EDT | 2025-03-21 | 33.90 | 33.50 | 33.80 | -1.30 | -3.69% | 1 | 65 | 54.85% |
| SNOW250620C00125000 | 2024-07-05 2:29PM EDT | 2025-06-20 | 38.80 | 37.60 | 38.15 | 0.00 | - | 4 | 183 | 55.81% |
| SNOW260116C00125000 | 2024-07-05 2:32PM EDT | 2026-01-16 | 46.34 | 45.85 | 46.50 | -0.46 | -0.98% | 2 | 579 | 57.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240712P00125000 | 2024-07-08 10:18AM EDT | 2024-07-12 | 0.10 | 0.03 | 0.09 | +0.04 | +66.67% | 2 | 370 | 52.73% |
| SNOW240719P00125000 | 2024-07-08 9:45AM EDT | 2024-07-19 | 0.19 | 0.19 | 0.21 | 0.00 | - | 4 | 2,752 | 42.38% |
| SNOW240726P00125000 | 2024-07-08 10:33AM EDT | 2024-07-26 | 0.52 | 0.49 | 0.55 | +0.10 | +23.81% | 5 | 526 | 41.99% |
| SNOW240802P00125000 | 2024-07-08 10:34AM EDT | 2024-08-02 | 0.90 | 0.83 | 0.93 | +0.18 | +25.00% | 26 | 150 | 41.60% |
| SNOW240809P00125000 | 2024-07-08 9:35AM EDT | 2024-08-09 | 1.20 | 0.83 | 1.33 | +0.06 | +5.26% | 2 | 44 | 41.41% |
| SNOW240816P00125000 | 2024-07-08 10:41AM EDT | 2024-08-16 | 1.67 | 1.57 | 1.65 | +0.28 | +20.14% | 40 | 3,035 | 40.56% |
| SNOW240823P00125000 | 2024-07-08 10:39AM EDT | 2024-08-23 | 2.95 | 2.84 | 3.15 | +0.50 | +20.41% | 15 | 10 | 48.54% |
| SNOW240920P00125000 | 2024-07-08 10:03AM EDT | 2024-09-20 | 4.69 | 4.55 | 4.65 | +0.39 | +9.07% | 3 | 1,510 | 46.23% |
| SNOW241018P00125000 | 2024-07-05 3:12PM EDT | 2024-10-18 | 5.25 | 5.70 | 5.80 | 0.00 | - | 275 | 506 | 44.28% |
| SNOW241115P00125000 | 2024-07-03 11:13AM EDT | 2024-11-15 | 6.52 | 6.85 | 6.95 | 0.00 | - | 8 | 1,503 | 43.41% |
| SNOW241220P00125000 | 2024-07-08 10:06AM EDT | 2024-12-20 | 8.98 | 8.95 | 9.15 | +1.09 | +13.81% | 2 | 1,583 | 45.43% |
| SNOW250117P00125000 | 2024-07-08 9:58AM EDT | 2025-01-17 | 9.85 | 9.75 | 9.95 | +1.15 | +13.22% | 2 | 3,804 | 44.29% |
| SNOW250221P00125000 | 2024-07-08 9:45AM EDT | 2025-02-21 | 11.00 | 10.70 | 11.30 | +0.42 | +3.97% | 1 | 24 | 44.26% |
| SNOW250321P00125000 | 2024-07-05 10:42AM EDT | 2025-03-21 | 11.25 | 12.15 | 12.35 | 0.00 | - | 7 | 217 | 44.33% |
| SNOW250620P00125000 | 2024-07-08 10:03AM EDT | 2025-06-20 | 15.20 | 14.95 | 15.20 | +1.35 | +9.75% | 8 | 1,906 | 43.99% |
| SNOW260116P00125000 | 2024-07-05 1:09PM EDT | 2026-01-16 | 19.63 | 19.90 | 20.55 | 0.00 | - | 1 | 961 | 43.43% |
© 2024 Yahoo. Todos os direitos reservados.