Mercado fechará em 4 h 59 min
BOVESPA
125.831,80 -435,25 (-0,34%) MERVAL
1.626.645,38 -2.384,12 (-0,15%) MXX
52.556,50 +223,34 (+0,43%) PETROLEO CRU
82,77 -0,39 (-0,47%) OURO
2.383,10 -14,60 (-0,61%) Bitcoin USD
56.216,00 -547,93 (-0,97%)
Snowflake Inc. (SNOW)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:01AM EDT. Mercado aberto.
Preço de exercício:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240712C00150000 | 2024-07-08 10:38AM EDT | 2024-07-12 | 0.47 | 0.41 | 0.53 | -0.33 | -41.25% | 826 | 2,143 | 44.78% |
| SNOW240719C00150000 | 2024-07-08 10:36AM EDT | 2024-07-19 | 1.25 | 1.20 | 1.37 | -0.52 | -29.38% | 576 | 5,368 | 41.02% |
| SNOW240726C00150000 | 2024-07-08 10:44AM EDT | 2024-07-26 | 2.23 | 2.08 | 2.39 | -0.54 | -19.49% | 90 | 871 | 42.26% |
| SNOW240802C00150000 | 2024-07-08 10:41AM EDT | 2024-08-02 | 3.00 | 2.86 | 3.05 | -0.74 | -19.79% | 56 | 768 | 41.10% |
| SNOW240809C00150000 | 2024-07-08 10:27AM EDT | 2024-08-09 | 4.04 | 3.35 | 4.25 | -0.36 | -8.18% | 9 | 199 | 44.18% |
| SNOW240816C00150000 | 2024-07-08 10:41AM EDT | 2024-08-16 | 4.50 | 4.45 | 4.60 | -0.72 | -13.79% | 214 | 6,247 | 42.11% |
| SNOW240823C00150000 | 2024-07-08 10:41AM EDT | 2024-08-23 | 6.80 | 6.65 | 7.00 | -0.85 | -11.11% | 147 | 1,277 | 50.28% |
| SNOW240920C00150000 | 2024-07-08 9:53AM EDT | 2024-09-20 | 9.40 | 9.15 | 9.30 | -0.75 | -7.39% | 29 | 2,260 | 49.62% |
| SNOW241018C00150000 | 2024-07-08 9:48AM EDT | 2024-10-18 | 10.83 | 10.90 | 11.10 | -1.12 | -9.37% | 1 | 685 | 48.38% |
| SNOW241115C00150000 | 2024-07-08 10:26AM EDT | 2024-11-15 | 13.20 | 12.95 | 13.10 | -0.66 | -4.76% | 66 | 1,172 | 48.82% |
| SNOW241220C00150000 | 2024-07-08 10:37AM EDT | 2024-12-20 | 16.19 | 16.05 | 16.25 | -0.77 | -4.54% | 2 | 376 | 51.38% |
| SNOW250117C00150000 | 2024-07-08 10:33AM EDT | 2025-01-17 | 17.60 | 17.40 | 17.60 | -0.97 | -5.22% | 38 | 1,274 | 50.80% |
| SNOW250221C00150000 | 2024-07-05 3:38PM EDT | 2025-02-21 | 20.39 | 18.95 | 20.20 | 0.00 | - | 26 | 37 | 51.40% |
| SNOW250321C00150000 | 2024-07-05 3:55PM EDT | 2025-03-21 | 22.26 | 20.60 | 21.45 | 0.00 | - | 16 | 374 | 51.58% |
| SNOW250620C00150000 | 2024-07-05 3:35PM EDT | 2025-06-20 | 27.19 | 25.25 | 26.05 | 0.00 | - | 5 | 268 | 52.77% |
| SNOW260116C00150000 | 2024-07-08 9:36AM EDT | 2026-01-16 | 35.65 | 34.45 | 34.95 | -1.90 | -5.06% | 1 | 756 | 54.90% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240712P00150000 | 2024-07-08 10:15AM EDT | 2024-07-12 | 8.72 | 8.80 | 9.25 | +1.32 | +17.84% | 21 | 51 | 53.52% |
| SNOW240719P00150000 | 2024-07-08 9:42AM EDT | 2024-07-19 | 9.30 | 9.65 | 9.90 | +0.55 | +6.29% | 7 | 928 | 43.16% |
| SNOW240726P00150000 | 2024-07-05 10:21AM EDT | 2024-07-26 | 7.70 | 10.40 | 10.85 | 0.00 | - | 5 | 48 | 43.16% |
| SNOW240802P00150000 | 2024-07-08 10:44AM EDT | 2024-08-02 | 11.20 | 11.00 | 11.25 | +2.84 | +33.97% | 24 | 7 | 39.92% |
| SNOW240809P00150000 | 2024-07-02 12:24PM EDT | 2024-08-09 | 11.42 | 11.50 | 12.10 | 0.00 | - | - | 2 | 40.96% |
| SNOW240816P00150000 | 2024-07-05 3:21PM EDT | 2024-08-16 | 12.40 | 12.25 | 12.40 | +1.35 | +12.22% | 1 | 2,251 | 38.93% |
| SNOW240823P00150000 | 2024-07-08 10:06AM EDT | 2024-08-23 | 14.00 | 13.80 | 15.10 | +2.50 | +21.74% | 6 | 5 | 49.85% |
| SNOW240920P00150000 | 2024-07-05 3:05PM EDT | 2024-09-20 | 15.30 | 16.15 | 16.35 | 0.00 | - | 79 | 1,481 | 44.46% |
| SNOW241018P00150000 | 2024-07-05 3:39PM EDT | 2024-10-18 | 16.41 | 17.35 | 17.55 | 0.00 | - | 9 | 77 | 41.99% |
| SNOW241115P00150000 | 2024-07-05 2:58PM EDT | 2024-11-15 | 18.15 | 18.75 | 18.95 | 0.00 | - | 5 | 1,374 | 41.40% |
| SNOW241220P00150000 | 2024-07-05 1:27PM EDT | 2024-12-20 | 19.78 | 21.15 | 21.30 | 0.00 | - | 4 | 476 | 42.97% |
| SNOW250117P00150000 | 2024-07-08 9:56AM EDT | 2025-01-17 | 22.00 | 21.90 | 22.10 | +1.89 | +9.40% | 20 | 2,115 | 41.69% |
| SNOW250321P00150000 | 2024-07-05 10:50AM EDT | 2025-03-21 | 22.45 | 24.35 | 24.70 | 0.00 | - | 2 | 833 | 41.71% |
| SNOW250620P00150000 | 2024-07-05 1:52PM EDT | 2025-06-20 | 26.40 | 27.10 | 27.80 | 0.00 | - | 2 | 402 | 41.47% |
| SNOW260116P00150000 | 2024-07-05 2:02PM EDT | 2026-01-16 | 31.67 | 31.10 | 33.00 | 0.00 | - | 2 | 2,241 | 40.24% |
© 2024 Yahoo. Todos os direitos reservados.