Mercado fechará em 4 h 13 min
BOVESPA
125.990,10 -276,95 (-0,22%) MERVAL
1.636.782,00 +7.752,50 (+0,48%) MXX
52.513,49 +180,33 (+0,34%) PETROLEO CRU
82,43 -0,73 (-0,88%) OURO
2.374,90 -22,80 (-0,95%) Bitcoin USD
56.018,91 -877,88 (-1,54%)
Snowflake Inc. (SNOW)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:46AM EDT. Mercado aberto.
Preço de exercício:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240712C00160000 | 2024-07-08 11:22AM EDT | 2024-07-12 | 0.07 | 0.06 | 0.07 | -0.07 | -50.00% | 348 | 1,325 | 51.37% |
| SNOW240719C00160000 | 2024-07-08 11:30AM EDT | 2024-07-19 | 0.28 | 0.27 | 0.30 | -0.17 | -36.17% | 158 | 2,885 | 43.65% |
| SNOW240726C00160000 | 2024-07-08 11:30AM EDT | 2024-07-26 | 0.70 | 0.67 | 0.73 | -0.25 | -26.32% | 98 | 884 | 43.04% |
| SNOW240802C00160000 | 2024-07-08 11:24AM EDT | 2024-08-02 | 1.29 | 1.16 | 1.23 | -0.20 | -13.42% | 58 | 707 | 42.94% |
| SNOW240809C00160000 | 2024-07-05 3:45PM EDT | 2024-08-09 | 2.08 | 1.54 | 2.08 | 0.00 | - | 14 | 131 | 45.79% |
| SNOW240816C00160000 | 2024-07-08 11:27AM EDT | 2024-08-16 | 2.21 | 2.18 | 2.28 | -0.36 | -14.01% | 215 | 7,704 | 43.08% |
| SNOW240823C00160000 | 2024-07-08 11:06AM EDT | 2024-08-23 | 4.05 | 3.95 | 4.20 | -0.43 | -9.60% | 5 | 47 | 50.95% |
| SNOW240920C00160000 | 2024-07-08 11:27AM EDT | 2024-09-20 | 6.20 | 6.10 | 6.30 | -0.51 | -7.60% | 104 | 1,918 | 50.22% |
| SNOW241018C00160000 | 2024-07-08 11:02AM EDT | 2024-10-18 | 7.84 | 7.80 | 7.95 | -0.51 | -6.11% | 15 | 285 | 48.79% |
| SNOW241115C00160000 | 2024-07-05 3:49PM EDT | 2024-11-15 | 9.74 | 9.70 | 9.90 | -0.56 | -5.44% | 1 | 446 | 49.32% |
| SNOW241220C00160000 | 2024-07-08 9:46AM EDT | 2024-12-20 | 12.45 | 12.70 | 13.10 | -0.80 | -6.04% | 4 | 506 | 51.90% |
| SNOW250117C00160000 | 2024-07-08 10:03AM EDT | 2025-01-17 | 13.75 | 14.05 | 14.20 | -1.00 | -6.78% | 9 | 1,710 | 51.02% |
| SNOW250221C00160000 | 2024-07-08 10:20AM EDT | 2025-02-21 | 15.55 | 15.55 | 15.85 | -1.95 | -11.14% | 22 | 136 | 50.52% |
| SNOW250321C00160000 | 2024-07-08 9:41AM EDT | 2025-03-21 | 18.20 | 17.65 | 17.95 | -0.50 | -2.67% | 13 | 191 | 52.14% |
| SNOW250620C00160000 | 2024-07-08 10:19AM EDT | 2025-06-20 | 22.44 | 22.35 | 22.50 | -1.96 | -8.03% | 2 | 544 | 53.20% |
| SNOW260116C00160000 | 2024-07-05 3:44PM EDT | 2026-01-16 | 30.92 | 30.55 | 31.85 | -0.88 | -2.77% | 1 | 1,048 | 54.66% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240712P00160000 | 2024-07-05 1:07PM EDT | 2024-07-12 | 16.00 | 17.80 | 20.40 | 0.00 | - | 8 | 8 | 74.90% |
| SNOW240719P00160000 | 2024-07-05 2:25PM EDT | 2024-07-19 | 17.45 | 18.05 | 19.00 | 0.00 | - | 3 | 117 | 45.70% |
| SNOW240726P00160000 | 2024-07-05 3:58PM EDT | 2024-07-26 | 17.30 | 18.45 | 19.45 | 0.00 | - | 2 | 4 | 44.48% |
| SNOW240802P00160000 | 2024-07-01 1:22PM EDT | 2024-08-02 | 19.74 | 17.90 | 19.40 | 0.00 | - | 1 | 1 | 37.35% |
| SNOW240816P00160000 | 2024-07-05 1:51PM EDT | 2024-08-16 | 17.98 | 19.50 | 19.85 | 0.00 | - | 1 | 1,372 | 34.56% |
| SNOW240920P00160000 | 2024-07-05 10:09AM EDT | 2024-09-20 | 20.55 | 22.60 | 23.05 | 0.00 | - | 3 | 1,691 | 41.94% |
| SNOW241018P00160000 | 2024-07-01 3:55PM EDT | 2024-10-18 | 23.60 | 23.85 | 24.20 | 0.00 | - | 2 | 19 | 40.17% |
| SNOW241115P00160000 | 2024-07-01 3:57PM EDT | 2024-11-15 | 24.65 | 24.75 | 25.25 | 0.00 | - | 19 | 282 | 39.05% |
| SNOW241220P00160000 | 2024-07-02 2:42PM EDT | 2024-12-20 | 26.85 | 27.05 | 27.95 | 0.00 | - | 7 | 866 | 42.24% |
| SNOW250117P00160000 | 2024-07-03 9:33AM EDT | 2025-01-17 | 28.19 | 28.00 | 28.20 | +0.30 | +1.08% | 1 | 1,207 | 39.71% |
| SNOW250321P00160000 | 2024-07-02 1:01PM EDT | 2025-03-21 | 30.35 | 30.45 | 31.15 | 0.00 | - | 1 | 164 | 40.91% |
| SNOW250620P00160000 | 2024-07-08 9:40AM EDT | 2025-06-20 | 32.40 | 33.25 | 33.75 | -4.45 | -12.08% | 1 | 231 | 39.95% |
| SNOW260116P00160000 | 2024-07-05 11:43AM EDT | 2026-01-16 | 36.80 | 38.50 | 40.70 | 0.00 | - | 13 | 527 | 41.54% |
© 2024 Yahoo. Todos os direitos reservados.