Mercado fechará em 4 h 40 min
BOVESPA
125.820,03 -447,02 (-0,35%) MERVAL
1.634.645,25 +5.615,75 (+0,34%) MXX
52.438,76 +105,60 (+0,20%) PETROLEO CRU
82,83 -0,33 (-0,40%) OURO
2.382,00 -15,70 (-0,65%) Bitcoin USD
56.369,52 -464,43 (-0,82%)
Snowflake Inc. (SNOW)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:20AM EDT. Mercado aberto.
Preço de exercício:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240712C00165000 | 2024-07-08 10:03AM EDT | 2024-07-12 | 0.03 | 0.02 | 0.05 | -0.05 | -62.50% | 5 | 147 | 55.86% |
| SNOW240719C00165000 | 2024-07-08 10:06AM EDT | 2024-07-19 | 0.17 | 0.14 | 0.29 | -0.07 | -29.17% | 79 | 1,453 | 50.59% |
| SNOW240726C00165000 | 2024-07-08 10:53AM EDT | 2024-07-26 | 0.42 | 0.37 | 0.44 | -0.14 | -25.00% | 31 | 336 | 43.95% |
| SNOW240802C00165000 | 2024-07-08 9:47AM EDT | 2024-08-02 | 0.70 | 0.70 | 0.80 | -0.21 | -23.08% | 2 | 90 | 43.46% |
| SNOW240809C00165000 | 2024-07-08 9:33AM EDT | 2024-08-09 | 1.33 | 0.98 | 1.62 | -0.06 | -4.32% | 1 | 119 | 47.49% |
| SNOW240816C00165000 | 2024-07-08 10:33AM EDT | 2024-08-16 | 1.50 | 1.45 | 1.54 | -0.28 | -15.73% | 41 | 1,788 | 42.43% |
| SNOW240823C00165000 | 2024-07-08 10:00AM EDT | 2024-08-23 | 2.78 | 2.54 | 3.20 | -0.24 | -7.95% | 3 | 9 | 50.98% |
| SNOW240920C00165000 | 2024-07-08 10:54AM EDT | 2024-09-20 | 5.00 | 4.85 | 5.00 | -0.30 | -5.66% | 57 | 956 | 49.02% |
| SNOW241018C00165000 | 2024-07-08 9:45AM EDT | 2024-10-18 | 6.30 | 6.40 | 6.55 | -0.60 | -8.70% | 4 | 234 | 47.73% |
| SNOW241115C00165000 | 2024-07-08 9:39AM EDT | 2024-11-15 | 8.50 | 8.20 | 8.45 | -0.50 | -5.56% | 2 | 398 | 48.44% |
| SNOW241220C00165000 | 2024-07-08 11:01AM EDT | 2024-12-20 | 11.15 | 11.05 | 11.20 | -0.75 | -6.30% | 3 | 927 | 50.42% |
| SNOW250117C00165000 | 2024-07-05 2:34PM EDT | 2025-01-17 | 13.00 | 12.35 | 12.55 | 0.00 | - | 7 | 893 | 50.21% |
| SNOW250221C00165000 | 2024-07-05 12:33PM EDT | 2025-02-21 | 15.75 | 13.90 | 14.35 | 0.00 | - | 2 | 8 | 50.31% |
| SNOW250321C00165000 | 2024-07-02 9:30AM EDT | 2025-03-21 | 15.85 | 16.00 | 16.30 | -0.89 | -5.32% | 1 | 104 | 51.33% |
| SNOW250620C00165000 | 2024-07-08 10:28AM EDT | 2025-06-20 | 20.70 | 20.40 | 20.70 | -1.10 | -5.05% | 11 | 389 | 52.11% |
| SNOW260116C00165000 | 2024-07-05 10:52AM EDT | 2026-01-16 | 32.05 | 29.20 | 32.95 | 0.00 | - | 9 | 260 | 56.23% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240712P00165000 | 2024-07-08 10:57AM EDT | 2024-07-12 | 24.15 | 22.90 | 23.80 | +4.45 | +22.59% | 1 | 1 | 71.88% |
| SNOW240719P00165000 | 2024-07-01 11:45AM EDT | 2024-07-19 | 24.60 | 23.10 | 24.00 | 0.00 | - | 3 | 98 | 53.71% |
| SNOW240726P00165000 | 2024-07-02 10:46AM EDT | 2024-07-26 | 22.95 | 23.15 | 24.10 | 0.00 | - | 3 | 3 | 53.05% |
| SNOW240802P00165000 | 2024-06-20 10:09AM EDT | 2024-08-02 | 39.00 | 23.45 | 24.20 | 0.00 | - | - | 0 | 46.68% |
| SNOW240816P00165000 | 2024-07-01 11:58AM EDT | 2024-08-16 | 25.05 | 23.65 | 24.40 | 0.00 | - | 1 | 197 | 39.62% |
| SNOW240920P00165000 | 2024-07-05 11:29AM EDT | 2024-09-20 | 23.66 | 26.50 | 26.80 | 0.00 | - | 1 | 832 | 42.55% |
| SNOW241018P00165000 | 2024-06-17 12:29PM EDT | 2024-10-18 | 26.66 | 27.50 | 27.85 | -10.94 | -29.10% | 2 | 5 | 40.61% |
| SNOW241115P00165000 | 2024-06-28 3:13PM EDT | 2024-11-15 | 33.70 | 28.55 | 29.00 | 0.00 | - | 6 | 201 | 39.96% |
| SNOW241220P00165000 | 2024-07-03 12:36PM EDT | 2024-12-20 | 30.40 | 30.60 | 31.10 | 0.00 | - | 3 | 437 | 41.60% |
| SNOW250117P00165000 | 2024-07-05 9:37AM EDT | 2025-01-17 | 30.60 | 31.60 | 31.95 | 0.00 | - | 1 | 805 | 40.70% |
| SNOW250221P00165000 | 2024-07-02 1:14PM EDT | 2025-02-21 | 31.80 | 32.20 | 32.75 | 0.00 | - | - | 2 | 39.36% |
| SNOW250321P00165000 | 2024-06-11 9:31AM EDT | 2025-03-21 | 41.74 | 33.65 | 34.25 | 0.00 | - | 1 | 123 | 40.46% |
| SNOW250620P00165000 | 2024-06-25 10:36AM EDT | 2025-06-20 | 46.65 | 35.80 | 37.00 | 0.00 | - | 25 | 145 | 39.89% |
| SNOW260116P00165000 | 2024-06-17 10:27AM EDT | 2026-01-16 | 49.85 | 41.65 | 43.35 | 0.00 | - | 1 | 99 | 40.66% |
© 2024 Yahoo. Todos os direitos reservados.