Mercado fechará em 5 h 23 min
BOVESPA
125.958,44 -308,61 (-0,24%) MERVAL
1.633.809,62 +4.780,12 (+0,29%) MXX
52.472,91 +139,75 (+0,27%) PETROLEO CRU
82,70 -0,46 (-0,55%) OURO
2.384,10 -13,60 (-0,57%) Bitcoin USD
55.240,58 -1.594,27 (-2,81%)
Snowflake Inc. (SNOW)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:37AM EDT. Mercado aberto.
Preço de exercício:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240712C00140000 | 2024-07-08 10:15AM EDT | 2024-07-12 | 3.50 | 3.55 | 3.70 | -1.22 | -25.85% | 232 | 900 | 44.97% |
| SNOW240719C00140000 | 2024-07-08 10:18AM EDT | 2024-07-19 | 5.10 | 4.95 | 5.15 | -0.85 | -14.29% | 234 | 3,715 | 43.43% |
| SNOW240726C00140000 | 2024-07-08 10:17AM EDT | 2024-07-26 | 6.28 | 6.15 | 6.85 | -0.92 | -12.78% | 7 | 1,099 | 47.89% |
| SNOW240802C00140000 | 2024-07-08 10:20AM EDT | 2024-08-02 | 7.35 | 7.15 | 7.40 | -0.85 | -10.37% | 20 | 387 | 44.63% |
| SNOW240809C00140000 | 2024-07-08 9:49AM EDT | 2024-08-09 | 7.88 | 7.55 | 8.35 | -1.16 | -12.83% | 2 | 39 | 45.26% |
| SNOW240816C00140000 | 2024-07-08 10:15AM EDT | 2024-08-16 | 8.90 | 8.85 | 9.05 | -0.80 | -8.25% | 82 | 2,506 | 44.90% |
| SNOW240823C00140000 | 2024-07-08 9:43AM EDT | 2024-08-23 | 11.03 | 10.95 | 11.50 | -2.22 | -16.75% | 2 | 9 | 52.28% |
| SNOW240920C00140000 | 2024-07-08 10:15AM EDT | 2024-09-20 | 13.69 | 13.75 | 13.90 | -1.01 | -6.87% | 50 | 1,898 | 51.67% |
| SNOW241018C00140000 | 2024-07-08 10:16AM EDT | 2024-10-18 | 15.58 | 15.55 | 15.65 | -0.72 | -4.42% | 3 | 318 | 50.10% |
| SNOW241115C00140000 | 2024-07-05 3:41PM EDT | 2024-11-15 | 17.50 | 16.80 | 17.75 | -1.05 | -5.66% | 1 | 487 | 50.89% |
| SNOW241220C00140000 | 2024-07-05 10:16AM EDT | 2024-12-20 | 23.05 | 20.65 | 20.85 | 0.00 | - | 4 | 199 | 53.24% |
| SNOW250117C00140000 | 2024-07-08 10:01AM EDT | 2025-01-17 | 21.70 | 22.05 | 22.30 | -1.40 | -6.06% | 13 | 1,677 | 52.79% |
| SNOW250221C00140000 | 2024-07-05 11:30AM EDT | 2025-02-21 | 26.34 | 23.00 | 23.90 | 0.00 | - | 7 | 11 | 51.51% |
| SNOW250321C00140000 | 2024-07-08 10:01AM EDT | 2025-03-21 | 25.50 | 25.55 | 26.00 | -1.63 | -6.01% | 1 | 43 | 53.68% |
| SNOW250620C00140000 | 2024-07-08 9:43AM EDT | 2025-06-20 | 30.31 | 29.35 | 32.50 | -2.69 | -8.15% | 21 | 298 | 55.82% |
| SNOW260116C00140000 | 2024-07-05 3:44PM EDT | 2026-01-16 | 38.80 | 38.95 | 41.95 | -1.65 | -4.08% | 2 | 297 | 58.52% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240712P00140000 | 2024-07-08 10:18AM EDT | 2024-07-12 | 1.68 | 1.69 | 1.80 | +0.17 | +11.26% | 328 | 866 | 37.01% |
| SNOW240719P00140000 | 2024-07-08 10:12AM EDT | 2024-07-19 | 2.90 | 2.84 | 3.05 | +0.36 | +14.17% | 156 | 3,373 | 36.40% |
| SNOW240726P00140000 | 2024-07-08 9:51AM EDT | 2024-07-26 | 4.25 | 4.00 | 4.35 | +0.70 | +19.72% | 5 | 177 | 39.17% |
| SNOW240802P00140000 | 2024-07-08 9:51AM EDT | 2024-08-02 | 5.10 | 4.85 | 5.05 | +0.74 | +16.97% | 3 | 46 | 38.18% |
| SNOW240809P00140000 | 2024-07-05 12:07PM EDT | 2024-08-09 | 5.85 | 5.50 | 5.90 | +1.51 | +34.79% | 2 | 112 | 38.97% |
| SNOW240816P00140000 | 2024-07-08 9:48AM EDT | 2024-08-16 | 6.51 | 6.15 | 6.35 | +0.81 | +14.21% | 16 | 2,640 | 37.83% |
| SNOW240823P00140000 | 2024-07-05 12:52PM EDT | 2024-08-23 | 6.88 | 8.20 | 8.55 | 0.00 | - | 18 | 22 | 45.87% |
| SNOW240920P00140000 | 2024-07-08 9:58AM EDT | 2024-09-20 | 10.46 | 10.25 | 10.40 | +0.81 | +8.39% | 11 | 1,721 | 43.63% |
| SNOW241018P00140000 | 2024-07-08 9:44AM EDT | 2024-10-18 | 11.69 | 11.55 | 11.70 | +0.80 | +7.35% | 2 | 97 | 41.62% |
| SNOW241115P00140000 | 2024-07-05 2:21PM EDT | 2024-11-15 | 12.59 | 12.90 | 13.10 | 0.00 | - | 61 | 231 | 41.10% |
| SNOW241220P00140000 | 2024-07-08 9:34AM EDT | 2024-12-20 | 15.05 | 15.40 | 15.55 | +1.00 | +7.12% | 1 | 1,037 | 43.05% |
| SNOW250117P00140000 | 2024-07-08 9:45AM EDT | 2025-01-17 | 16.65 | 16.20 | 16.40 | +1.20 | +7.77% | 1 | 1,879 | 41.93% |
| SNOW250221P00140000 | 2024-06-28 1:14PM EDT | 2025-02-21 | 20.45 | 17.05 | 17.55 | 0.00 | - | 14 | 14 | 41.21% |
| SNOW250321P00140000 | 2024-07-02 9:30AM EDT | 2025-03-21 | 18.50 | 18.75 | 19.20 | 0.00 | - | 1 | 120 | 42.46% |
| SNOW250620P00140000 | 2024-07-08 9:48AM EDT | 2025-06-20 | 22.11 | 21.80 | 22.05 | +0.51 | +2.36% | 1 | 790 | 41.79% |
| SNOW260116P00140000 | 2024-07-05 3:53PM EDT | 2026-01-16 | 26.85 | 27.10 | 27.70 | 0.00 | - | 22 | 680 | 41.37% |
© 2024 Yahoo. Todos os direitos reservados.