Mercado fechará em 4 h 17 min
BOVESPA
125.813,64 -453,41 (-0,36%) MERVAL
1.637.871,75 +8.842,25 (+0,54%) MXX
52.512,20 +179,04 (+0,34%) PETROLEO CRU
82,49 -0,67 (-0,81%) OURO
2.373,50 -24,20 (-1,01%) Bitcoin USD
56.182,30 -725,27 (-1,27%)
Snowflake Inc. (SNOW)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:42AM EDT. Mercado aberto.
Preço de exercício:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240712C00130000 | 2024-07-05 2:17PM EDT | 2024-07-12 | 12.21 | 11.75 | 12.35 | -1.47 | -10.75% | 2 | 247 | 64.01% |
| SNOW240719C00130000 | 2024-07-08 11:09AM EDT | 2024-07-19 | 12.30 | 12.25 | 12.95 | -1.13 | -8.41% | 41 | 2,275 | 50.68% |
| SNOW240726C00130000 | 2024-07-08 10:54AM EDT | 2024-07-26 | 12.97 | 13.05 | 13.55 | -1.56 | -10.74% | 20 | 310 | 50.98% |
| SNOW240802C00130000 | 2024-07-05 3:08PM EDT | 2024-08-02 | 14.50 | 13.75 | 14.00 | -0.80 | -5.23% | 1 | 149 | 47.53% |
| SNOW240809C00130000 | 2024-07-05 12:07PM EDT | 2024-08-09 | 17.06 | 14.05 | 14.90 | 0.00 | - | 4 | 6 | 48.89% |
| SNOW240816C00130000 | 2024-07-08 10:54AM EDT | 2024-08-16 | 14.80 | 15.10 | 15.30 | -1.70 | -10.30% | 14 | 1,441 | 47.02% |
| SNOW240823C00130000 | 2024-07-05 11:12AM EDT | 2024-08-23 | 20.00 | 15.35 | 18.40 | 0.00 | - | 1 | 1 | 52.56% |
| SNOW240920C00130000 | 2024-07-08 9:43AM EDT | 2024-09-20 | 18.80 | 19.35 | 19.50 | -1.45 | -7.16% | 2 | 1,060 | 52.92% |
| SNOW241018C00130000 | 2024-07-08 10:55AM EDT | 2024-10-18 | 21.05 | 21.05 | 21.25 | -0.85 | -3.88% | 1 | 451 | 51.54% |
| SNOW241115C00130000 | 2024-07-05 3:05PM EDT | 2024-11-15 | 23.00 | 22.85 | 23.10 | -1.00 | -4.17% | 13 | 546 | 51.63% |
| SNOW241220C00130000 | 2024-07-05 1:40PM EDT | 2024-12-20 | 27.60 | 25.85 | 26.10 | 0.00 | - | 10 | 239 | 54.47% |
| SNOW250117C00130000 | 2024-07-08 11:27AM EDT | 2025-01-17 | 27.30 | 27.25 | 27.95 | -0.90 | -3.16% | 28 | 970 | 54.69% |
| SNOW250221C00130000 | 2024-07-08 10:28AM EDT | 2025-02-21 | 29.15 | 28.70 | 29.30 | -0.20 | -0.68% | 3 | 54 | 53.74% |
| SNOW250321C00130000 | 2024-07-08 9:30AM EDT | 2025-03-21 | 34.00 | 30.75 | 31.20 | 0.00 | - | 23 | 242 | 55.27% |
| SNOW250620C00130000 | 2024-07-05 10:35AM EDT | 2025-06-20 | 38.20 | 34.50 | 35.65 | 0.00 | - | 1 | 415 | 55.62% |
| SNOW260116C00130000 | 2024-07-08 10:41AM EDT | 2026-01-16 | 42.93 | 43.45 | 44.00 | -2.56 | -5.63% | 1 | 366 | 57.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240712P00130000 | 2024-07-08 10:49AM EDT | 2024-07-12 | 0.15 | 0.11 | 0.14 | +0.01 | +7.14% | 80 | 335 | 43.36% |
| SNOW240719P00130000 | 2024-07-08 11:21AM EDT | 2024-07-19 | 0.48 | 0.47 | 0.51 | +0.05 | +11.63% | 50 | 3,095 | 38.11% |
| SNOW240726P00130000 | 2024-07-08 11:04AM EDT | 2024-07-26 | 1.09 | 1.03 | 1.15 | +0.17 | +18.48% | 17 | 253 | 39.40% |
| SNOW240802P00130000 | 2024-07-08 10:27AM EDT | 2024-08-02 | 1.63 | 1.20 | 1.68 | +0.24 | +17.27% | 7 | 153 | 39.04% |
| SNOW240809P00130000 | 2024-07-08 10:40AM EDT | 2024-08-09 | 2.21 | 2.05 | 2.26 | +0.26 | +13.33% | 8 | 108 | 39.40% |
| SNOW240816P00130000 | 2024-07-08 11:26AM EDT | 2024-08-16 | 2.66 | 2.61 | 2.70 | +0.31 | +13.19% | 71 | 2,395 | 38.89% |
| SNOW240823P00130000 | 2024-07-08 11:24AM EDT | 2024-08-23 | 4.37 | 3.40 | 4.55 | +1.11 | +34.05% | 20 | 1 | 47.11% |
| SNOW240920P00130000 | 2024-07-08 11:27AM EDT | 2024-09-20 | 6.18 | 6.10 | 6.20 | +0.43 | +7.52% | 36 | 1,895 | 44.79% |
| SNOW241018P00130000 | 2024-07-05 3:02PM EDT | 2024-10-18 | 7.00 | 7.25 | 7.40 | 0.00 | - | 4 | 209 | 42.75% |
| SNOW241115P00130000 | 2024-07-05 2:23PM EDT | 2024-11-15 | 8.30 | 8.60 | 8.80 | 0.00 | - | 5 | 1,675 | 42.54% |
| SNOW241220P00130000 | 2024-07-08 10:03AM EDT | 2024-12-20 | 11.10 | 10.90 | 11.05 | +0.58 | +5.51% | 33 | 786 | 44.31% |
| SNOW250117P00130000 | 2024-07-08 10:26AM EDT | 2025-01-17 | 11.70 | 11.70 | 12.00 | +0.30 | +2.63% | 2 | 1,933 | 43.52% |
| SNOW250221P00130000 | 2024-06-27 12:45PM EDT | 2025-02-21 | 15.60 | 12.65 | 12.90 | 0.00 | - | - | 34 | 42.26% |
| SNOW250321P00130000 | 2024-07-05 3:07PM EDT | 2025-03-21 | 13.90 | 13.90 | 14.35 | 0.00 | - | 21 | 167 | 43.23% |
| SNOW250620P00130000 | 2024-07-08 11:25AM EDT | 2025-06-20 | 17.15 | 17.05 | 17.30 | +1.40 | +8.89% | 5 | 2,361 | 42.98% |
| SNOW260116P00130000 | 2024-07-05 2:13PM EDT | 2026-01-16 | 21.75 | 20.75 | 23.60 | 0.00 | - | 2 | 2,050 | 43.80% |
© 2024 Yahoo. Todos os direitos reservados.