Mercado fechará em 5 h 25 min
BOVESPA
125.943,16 -323,89 (-0,26%) MERVAL
1.634.277,88 +5.248,38 (+0,32%) MXX
52.447,70 +114,54 (+0,22%) PETROLEO CRU
82,67 -0,49 (-0,59%) OURO
2.383,90 -13,80 (-0,58%) Bitcoin USD
55.248,93 -1.572,72 (-2,77%)
Snowflake Inc. (SNOW)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:35AM EDT. Mercado aberto.
Preço de exercício:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240712C00155000 | 2024-07-08 10:17AM EDT | 2024-07-12 | 0.17 | 0.16 | 0.18 | -0.11 | -39.29% | 245 | 944 | 47.36% |
| SNOW240719C00155000 | 2024-07-08 10:18AM EDT | 2024-07-19 | 0.63 | 0.61 | 0.67 | -0.27 | -30.00% | 109 | 3,744 | 42.29% |
| SNOW240726C00155000 | 2024-07-08 10:18AM EDT | 2024-07-26 | 1.23 | 1.21 | 1.35 | -0.42 | -23.86% | 16 | 389 | 42.32% |
| SNOW240802C00155000 | 2024-07-08 10:07AM EDT | 2024-08-02 | 2.10 | 1.80 | 2.25 | -0.11 | -4.98% | 94 | 202 | 44.32% |
| SNOW240809C00155000 | 2024-07-05 3:20PM EDT | 2024-08-09 | 3.15 | 2.33 | 2.79 | -0.05 | -1.56% | 4 | 172 | 43.31% |
| SNOW240816C00155000 | 2024-07-08 10:07AM EDT | 2024-08-16 | 3.32 | 3.25 | 3.40 | -0.43 | -11.47% | 35 | 1,188 | 43.21% |
| SNOW240823C00155000 | 2024-07-05 2:18PM EDT | 2024-08-23 | 5.50 | 5.15 | 5.60 | -0.50 | -8.33% | 1 | 14 | 50.78% |
| SNOW240920C00155000 | 2024-07-08 9:54AM EDT | 2024-09-20 | 7.45 | 7.60 | 7.75 | -0.70 | -8.59% | 5 | 1,034 | 50.03% |
| SNOW241018C00155000 | 2024-07-05 3:59PM EDT | 2024-10-18 | 9.00 | 9.30 | 9.55 | -0.95 | -9.55% | 1 | 141 | 48.88% |
| SNOW241115C00155000 | 2024-07-05 3:59PM EDT | 2024-11-15 | 12.00 | 11.25 | 11.45 | 0.00 | - | 35 | 563 | 49.05% |
| SNOW241220C00155000 | 2024-07-08 9:59AM EDT | 2024-12-20 | 14.40 | 14.35 | 14.60 | -1.25 | -7.99% | 3 | 196 | 51.57% |
| SNOW250117C00155000 | 2024-07-05 12:36PM EDT | 2025-01-17 | 17.45 | 15.70 | 15.95 | 0.00 | - | 6 | 1,473 | 50.99% |
| SNOW250221C00155000 | 2024-07-03 11:37AM EDT | 2025-02-21 | 18.30 | 17.30 | 17.65 | 0.00 | - | 2 | 7 | 50.62% |
| SNOW250321C00155000 | 2024-07-05 10:22AM EDT | 2025-03-21 | 21.58 | 19.40 | 19.75 | 0.00 | - | 4 | 288 | 52.21% |
| SNOW250620C00155000 | 2024-07-08 9:33AM EDT | 2025-06-20 | 24.18 | 24.00 | 24.30 | -0.82 | -3.28% | 3 | 1,208 | 53.17% |
| SNOW260116C00155000 | 2024-07-05 11:42AM EDT | 2026-01-16 | 35.71 | 32.75 | 34.45 | 0.00 | - | 13 | 120 | 55.68% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240712P00155000 | 2024-07-08 9:53AM EDT | 2024-07-12 | 13.95 | 12.40 | 13.85 | +1.90 | +15.77% | 3 | 15 | 60.01% |
| SNOW240719P00155000 | 2024-07-05 11:38AM EDT | 2024-07-19 | 10.35 | 13.30 | 14.10 | 0.00 | - | 3 | 817 | 43.58% |
| SNOW240726P00155000 | 2024-06-26 12:39PM EDT | 2024-07-26 | 25.82 | 13.85 | 14.20 | 0.00 | - | 1 | 1 | 36.04% |
| SNOW240809P00155000 | 2024-07-03 9:33AM EDT | 2024-08-09 | 15.49 | 14.35 | 16.60 | 0.00 | - | - | 2 | 46.48% |
| SNOW240816P00155000 | 2024-07-05 9:30AM EDT | 2024-08-16 | 14.65 | 15.35 | 15.70 | 0.00 | - | 1 | 1,340 | 36.35% |
| SNOW240920P00155000 | 2024-07-05 1:33PM EDT | 2024-09-20 | 17.80 | 18.90 | 19.40 | 0.00 | - | 39 | 913 | 43.01% |
| SNOW241018P00155000 | 2024-07-05 3:01PM EDT | 2024-10-18 | 19.55 | 20.25 | 20.60 | -0.25 | -1.26% | 3 | 21 | 40.93% |
| SNOW241115P00155000 | 2024-07-05 3:49PM EDT | 2024-11-15 | 20.93 | 21.50 | 21.95 | -0.07 | -0.33% | 1 | 85 | 40.44% |
| SNOW241220P00155000 | 2024-07-05 1:25PM EDT | 2024-12-20 | 22.75 | 23.90 | 24.10 | 0.00 | - | 2 | 614 | 41.70% |
| SNOW250117P00155000 | 2024-07-05 10:50AM EDT | 2025-01-17 | 22.62 | 24.65 | 24.95 | 0.00 | - | 1 | 1,213 | 40.67% |
| SNOW250221P00155000 | 2024-07-02 3:28PM EDT | 2025-02-21 | 25.40 | 25.60 | 26.35 | 0.00 | - | 1 | 1 | 40.60% |
| SNOW250321P00155000 | 2024-07-05 1:25PM EDT | 2025-03-21 | 26.05 | 27.10 | 27.50 | 0.00 | - | 1 | 377 | 40.76% |
| SNOW250620P00155000 | 2024-06-28 10:25AM EDT | 2025-06-20 | 33.50 | 30.00 | 30.55 | 0.00 | - | 5 | 550 | 40.57% |
| SNOW260116P00155000 | 2024-07-05 10:53AM EDT | 2026-01-16 | 34.17 | 35.40 | 37.45 | 0.00 | - | 1 | 253 | 41.93% |
© 2024 Yahoo. Todos os direitos reservados.