Mercado fechará em 4 h 29 min
BOVESPA
125.699,99 -567,05 (-0,45%) MERVAL
1.638.794,12 +9.764,62 (+0,60%) MXX
52.475,57 +142,41 (+0,27%) PETROLEO CRU
82,76 -0,40 (-0,48%) OURO
2.381,40 -16,30 (-0,68%) 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 11:31AM EDT. Mercado aberto.
Preço de exercício:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240712C00145000 | 2024-07-08 11:13AM EDT | 2024-07-12 | 1.41 | 1.38 | 1.46 | -0.69 | -32.86% | 723 | 1,848 | 41.41% |
| SNOW240719C00145000 | 2024-07-08 11:13AM EDT | 2024-07-19 | 2.66 | 2.66 | 2.71 | -0.64 | -19.39% | 265 | 2,208 | 39.67% |
| SNOW240726C00145000 | 2024-07-08 11:13AM EDT | 2024-07-26 | 3.90 | 3.80 | 4.00 | -0.65 | -14.29% | 551 | 2,188 | 41.77% |
| SNOW240802C00145000 | 2024-07-08 10:58AM EDT | 2024-08-02 | 4.90 | 4.85 | 5.05 | -0.71 | -12.66% | 38 | 652 | 42.76% |
| SNOW240809C00145000 | 2024-07-08 10:27AM EDT | 2024-08-09 | 5.76 | 5.60 | 5.85 | -0.54 | -8.57% | 5 | 68 | 42.69% |
| SNOW240816C00145000 | 2024-07-08 11:09AM EDT | 2024-08-16 | 6.45 | 6.55 | 6.75 | -0.75 | -10.42% | 225 | 2,939 | 43.60% |
| SNOW240823C00145000 | 2024-07-08 10:48AM EDT | 2024-08-23 | 8.90 | 8.95 | 9.15 | -0.78 | -8.06% | 64 | 38 | 51.58% |
| SNOW240920C00145000 | 2024-07-08 11:12AM EDT | 2024-09-20 | 11.40 | 11.40 | 11.55 | -0.75 | -6.17% | 33 | 1,269 | 50.28% |
| SNOW241018C00145000 | 2024-07-08 10:40AM EDT | 2024-10-18 | 13.10 | 13.20 | 13.40 | -1.07 | -7.55% | 7 | 98 | 49.32% |
| SNOW241115C00145000 | 2024-07-05 3:33PM EDT | 2024-11-15 | 15.40 | 15.25 | 15.45 | -0.81 | -5.00% | 1 | 1,966 | 49.79% |
| SNOW241220C00145000 | 2024-07-08 11:00AM EDT | 2024-12-20 | 18.39 | 18.25 | 18.60 | -0.91 | -4.72% | 11 | 710 | 52.06% |
| SNOW250117C00145000 | 2024-07-08 10:33AM EDT | 2025-01-17 | 19.75 | 19.80 | 19.95 | -0.90 | -4.36% | 3 | 552 | 51.70% |
| SNOW250221C00145000 | 2024-07-03 10:48AM EDT | 2025-02-21 | 21.99 | 21.15 | 21.95 | 0.00 | - | 4 | 49 | 51.36% |
| SNOW250321C00145000 | 2024-07-08 10:54AM EDT | 2025-03-21 | 23.65 | 23.00 | 23.85 | -1.04 | -4.21% | 17 | 60 | 52.48% |
| SNOW250620C00145000 | 2024-07-05 11:08AM EDT | 2025-06-20 | 31.00 | 28.10 | 28.40 | 0.00 | - | 2 | 66 | 54.00% |
| SNOW260116C00145000 | 2024-07-05 2:20PM EDT | 2026-01-16 | 37.18 | 36.90 | 38.80 | +0.38 | +1.03% | 1 | 197 | 56.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240712P00145000 | 2024-07-08 11:14AM EDT | 2024-07-12 | 4.40 | 4.30 | 4.50 | +0.65 | +17.33% | 133 | 619 | 38.72% |
| SNOW240719P00145000 | 2024-07-08 10:50AM EDT | 2024-07-19 | 5.88 | 5.50 | 5.70 | +0.89 | +17.84% | 11 | 1,068 | 37.54% |
| SNOW240726P00145000 | 2024-07-08 10:33AM EDT | 2024-07-26 | 6.75 | 6.40 | 6.70 | +1.18 | +21.18% | 14 | 134 | 37.83% |
| SNOW240802P00145000 | 2024-07-05 2:40PM EDT | 2024-08-02 | 6.97 | 7.35 | 7.55 | 0.00 | - | 214 | 216 | 38.07% |
| SNOW240809P00145000 | 2024-07-05 1:52PM EDT | 2024-08-09 | 7.20 | 7.60 | 8.30 | 0.00 | - | 2 | 5 | 38.26% |
| SNOW240816P00145000 | 2024-07-08 11:01AM EDT | 2024-08-16 | 8.92 | 8.70 | 8.90 | +0.77 | +9.45% | 33 | 1,360 | 37.98% |
| SNOW240823P00145000 | 2024-07-05 1:16PM EDT | 2024-08-23 | 9.95 | 9.70 | 11.60 | 0.00 | - | 7 | 7 | 48.38% |
| SNOW240920P00145000 | 2024-07-05 3:51PM EDT | 2024-09-20 | 12.31 | 12.85 | 13.05 | 0.00 | - | 92 | 1,181 | 43.96% |
| SNOW241018P00145000 | 2024-07-05 2:58PM EDT | 2024-10-18 | 13.85 | 14.05 | 14.25 | 0.00 | - | 10 | 112 | 41.50% |
| SNOW241115P00145000 | 2024-07-05 2:21PM EDT | 2024-11-15 | 15.14 | 15.50 | 15.75 | 0.00 | - | 33 | 729 | 41.23% |
| SNOW241220P00145000 | 2024-07-08 10:02AM EDT | 2024-12-20 | 18.30 | 17.95 | 18.15 | +1.20 | +7.02% | 13 | 694 | 42.93% |
| SNOW250117P00145000 | 2024-07-08 10:31AM EDT | 2025-01-17 | 19.05 | 18.80 | 19.00 | +1.20 | +6.72% | 17 | 1,437 | 41.78% |
| SNOW250221P00145000 | 2024-07-01 3:13PM EDT | 2025-02-21 | 20.20 | 19.90 | 20.10 | 0.00 | - | - | 21 | 40.92% |
| SNOW250321P00145000 | 2024-07-01 11:43AM EDT | 2025-03-21 | 22.20 | 21.35 | 21.60 | 0.00 | - | 25 | 68 | 41.80% |
| SNOW250620P00145000 | 2024-07-05 11:40AM EDT | 2025-06-20 | 24.60 | 24.25 | 25.05 | +1.40 | +6.03% | 1 | 286 | 42.23% |
| SNOW260116P00145000 | 2024-07-01 11:58AM EDT | 2026-01-16 | 30.25 | 29.10 | 33.95 | 0.00 | - | 2 | 847 | 46.35% |
© 2024 Yahoo. Todos os direitos reservados.