Mercado fechará em 4 h 28 min
BOVESPA
125.687,03 -580,02 (-0,46%) MERVAL
1.637.508,38 +8.478,88 (+0,52%) MXX
52.461,77 +128,61 (+0,25%) PETROLEO CRU
82,79 -0,37 (-0,44%) OURO
2.380,90 -16,80 (-0,70%) Bitcoin USD
56.427,69 -469,39 (-0,82%)
Snowflake Inc. (SNOW)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:32AM EDT. Mercado aberto.
Preço de exercício:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240712C00135000 | 2024-07-08 10:48AM EDT | 2024-07-12 | 6.91 | 7.30 | 8.00 | -2.01 | -22.53% | 78 | 575 | 54.35% |
| SNOW240719C00135000 | 2024-07-08 11:03AM EDT | 2024-07-19 | 8.25 | 8.35 | 8.65 | -1.60 | -16.24% | 49 | 2,551 | 43.41% |
| SNOW240726C00135000 | 2024-07-08 10:23AM EDT | 2024-07-26 | 9.60 | 9.30 | 9.60 | -0.96 | -9.09% | 25 | 793 | 43.35% |
| SNOW240802C00135000 | 2024-07-05 3:45PM EDT | 2024-08-02 | 11.28 | 10.35 | 11.15 | 0.00 | - | 8 | 213 | 48.66% |
| SNOW240809C00135000 | 2024-07-05 3:54PM EDT | 2024-08-09 | 12.18 | 10.65 | 11.90 | 0.00 | - | 2 | 15 | 48.04% |
| SNOW240816C00135000 | 2024-07-08 10:58AM EDT | 2024-08-16 | 11.75 | 11.80 | 12.00 | -1.05 | -8.20% | 15 | 1,542 | 44.21% |
| SNOW240920C00135000 | 2024-07-08 11:09AM EDT | 2024-09-20 | 16.30 | 16.45 | 16.60 | -1.25 | -7.12% | 5 | 871 | 51.12% |
| SNOW241018C00135000 | 2024-07-08 9:46AM EDT | 2024-10-18 | 17.55 | 18.20 | 18.40 | -1.47 | -7.73% | 1 | 558 | 50.20% |
| SNOW241115C00135000 | 2024-07-05 12:10PM EDT | 2024-11-15 | 22.60 | 20.25 | 20.45 | 0.00 | - | 3 | 299 | 50.56% |
| SNOW241220C00135000 | 2024-07-03 12:58PM EDT | 2024-12-20 | 23.90 | 23.20 | 23.40 | 0.00 | - | 5 | 188 | 53.03% |
| SNOW250117C00135000 | 2024-07-08 10:43AM EDT | 2025-01-17 | 24.25 | 24.50 | 24.85 | -1.21 | -4.75% | 8 | 1,715 | 52.56% |
| SNOW250221C00135000 | 2024-07-08 10:39AM EDT | 2025-02-21 | 26.30 | 25.85 | 26.60 | -0.80 | -2.95% | 1 | 100 | 52.02% |
| SNOW250321C00135000 | 2024-07-05 3:07PM EDT | 2025-03-21 | 29.48 | 28.25 | 28.60 | 0.00 | - | 4 | 226 | 54.00% |
| SNOW250620C00135000 | 2024-07-03 12:59PM EDT | 2025-06-20 | 33.45 | 32.70 | 33.80 | 0.00 | - | 11 | 107 | 55.68% |
| SNOW260116C00135000 | 2024-07-08 10:01AM EDT | 2026-01-16 | 41.15 | 40.20 | 42.60 | -2.35 | -5.40% | 1 | 193 | 56.54% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240712P00135000 | 2024-07-08 10:55AM EDT | 2024-07-12 | 0.51 | 0.41 | 0.47 | +0.01 | +2.00% | 705 | 260 | 39.89% |
| SNOW240719P00135000 | 2024-07-08 11:13AM EDT | 2024-07-19 | 1.31 | 1.19 | 1.28 | +0.19 | +16.96% | 488 | 2,779 | 37.67% |
| SNOW240726P00135000 | 2024-07-08 9:59AM EDT | 2024-07-26 | 2.21 | 2.10 | 2.28 | +0.30 | +15.71% | 3 | 362 | 39.65% |
| SNOW240802P00135000 | 2024-07-08 10:47AM EDT | 2024-08-02 | 3.10 | 2.52 | 3.15 | +0.50 | +19.23% | 39 | 69 | 40.61% |
| SNOW240809P00135000 | 2024-07-08 11:03AM EDT | 2024-08-09 | 3.65 | 3.20 | 3.90 | +0.79 | +27.62% | 4 | 59 | 41.02% |
| SNOW240816P00135000 | 2024-07-08 11:12AM EDT | 2024-08-16 | 4.20 | 4.05 | 4.15 | +0.39 | +10.24% | 104 | 1,814 | 38.73% |
| SNOW240823P00135000 | 2024-07-08 9:57AM EDT | 2024-08-23 | 6.19 | 5.55 | 6.30 | +1.02 | +19.73% | 1 | 5 | 47.26% |
| SNOW240920P00135000 | 2024-07-08 10:56AM EDT | 2024-09-20 | 8.11 | 8.00 | 8.05 | +0.61 | +8.13% | 2 | 1,854 | 44.70% |
| SNOW241018P00135000 | 2024-07-05 2:40PM EDT | 2024-10-18 | 8.93 | 9.20 | 9.35 | 0.00 | - | 1 | 254 | 42.73% |
| SNOW241115P00135000 | 2024-07-08 10:07AM EDT | 2024-11-15 | 10.60 | 10.60 | 10.75 | +0.99 | +10.30% | 1 | 475 | 42.24% |
| SNOW241220P00135000 | 2024-07-05 3:25PM EDT | 2024-12-20 | 12.50 | 12.95 | 13.15 | 0.00 | - | 56 | 878 | 44.14% |
| SNOW250117P00135000 | 2024-07-05 3:49PM EDT | 2025-01-17 | 13.50 | 13.80 | 13.95 | 0.00 | - | 16 | 1,237 | 42.87% |
| SNOW250221P00135000 | 2024-07-01 10:14AM EDT | 2025-02-21 | 16.45 | 14.25 | 15.00 | 0.00 | - | 1 | 74 | 41.92% |
| SNOW250321P00135000 | 2024-06-28 9:43AM EDT | 2025-03-21 | 18.30 | 16.05 | 16.55 | 0.00 | - | 10 | 156 | 43.01% |
| SNOW250620P00135000 | 2024-06-26 3:59PM EDT | 2025-06-20 | 24.35 | 19.35 | 19.70 | 0.00 | - | 2 | 709 | 42.96% |
| SNOW260116P00135000 | 2024-07-02 11:48AM EDT | 2026-01-16 | 24.36 | 22.75 | 25.15 | 0.00 | - | 10 | 450 | 42.19% |
© 2024 Yahoo. Todos os direitos reservados.