Mercado fechará em 4 h 36 min
BOVESPA
125.802,31 -464,73 (-0,37%) MERVAL
1.637.677,88 +8.648,38 (+0,53%) MXX
52.460,15 +126,99 (+0,24%) PETROLEO CRU
82,67 -0,49 (-0,59%) OURO
2.380,40 -17,30 (-0,72%) Bitcoin USD
56.430,57 -421,12 (-0,74%)
Snowflake Inc. (SNOW)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:24AM EDT. Mercado aberto.
Preço de exercício:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240712C00180000 | 2024-07-03 9:31AM EDT | 2024-07-12 | 0.01 | 0.00 | 0.72 | 0.00 | - | 1 | 14 | 117.38% |
| SNOW240719C00180000 | 2024-07-08 9:30AM EDT | 2024-07-19 | 0.05 | 0.01 | 0.10 | -0.01 | -16.67% | 20 | 1,695 | 56.64% |
| SNOW240726C00180000 | 2024-07-05 12:18PM EDT | 2024-07-26 | 0.48 | 0.10 | 0.39 | +0.33 | +220.00% | 10 | 1 | 56.15% |
| SNOW240802C00180000 | 2024-07-05 1:17PM EDT | 2024-08-02 | 0.30 | 0.19 | 0.43 | 0.00 | - | 105 | 105 | 50.05% |
| SNOW240809C00180000 | 2024-07-08 10:33AM EDT | 2024-08-09 | 0.47 | 0.24 | 0.47 | -0.05 | -9.62% | 1 | 8 | 48.10% |
| SNOW240816C00180000 | 2024-07-08 10:46AM EDT | 2024-08-16 | 0.50 | 0.47 | 0.50 | -0.09 | -15.25% | 27 | 12,466 | 44.24% |
| SNOW240920C00180000 | 2024-07-08 11:01AM EDT | 2024-09-20 | 2.53 | 2.49 | 2.56 | -0.29 | -10.28% | 137 | 2,264 | 49.17% |
| SNOW241018C00180000 | 2024-07-08 10:11AM EDT | 2024-10-18 | 3.75 | 3.60 | 3.75 | -0.25 | -6.25% | 18 | 312 | 47.83% |
| SNOW241115C00180000 | 2024-07-08 10:08AM EDT | 2024-11-15 | 5.16 | 5.05 | 5.20 | -0.39 | -7.03% | 8 | 1,928 | 48.07% |
| SNOW241220C00180000 | 2024-07-08 9:42AM EDT | 2024-12-20 | 7.50 | 7.50 | 7.65 | -0.50 | -6.25% | 6 | 1,164 | 50.21% |
| SNOW250117C00180000 | 2024-07-08 10:47AM EDT | 2025-01-17 | 8.57 | 8.60 | 8.80 | -0.78 | -8.34% | 3 | 2,307 | 49.82% |
| SNOW250221C00180000 | 2024-07-08 9:44AM EDT | 2025-02-21 | 10.20 | 10.00 | 10.25 | -0.49 | -4.58% | 2 | 33 | 49.44% |
| SNOW250321C00180000 | 2024-07-05 1:34PM EDT | 2025-03-21 | 13.05 | 12.00 | 12.35 | 0.00 | - | 30 | 173 | 51.03% |
| SNOW250620C00180000 | 2024-07-08 11:01AM EDT | 2025-06-20 | 16.21 | 16.05 | 16.30 | -0.94 | -5.48% | 1 | 1,435 | 51.40% |
| SNOW260116C00180000 | 2024-07-08 9:46AM EDT | 2026-01-16 | 24.66 | 24.60 | 28.20 | -1.84 | -6.94% | 4 | 3,663 | 55.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240712P00180000 | 2024-07-05 11:55AM EDT | 2024-07-12 | 33.95 | 36.50 | 40.25 | 0.00 | - | 10 | 1 | 87.89% |
| SNOW240719P00180000 | 2024-06-21 3:45PM EDT | 2024-07-19 | 53.43 | 37.80 | 38.95 | 0.00 | - | 1 | 0 | 56.64% |
| SNOW240726P00180000 | 2024-06-28 3:58PM EDT | 2024-07-26 | 44.75 | 37.60 | 39.25 | 0.00 | - | 1 | 0 | 73.68% |
| SNOW240816P00180000 | 2024-07-05 10:54AM EDT | 2024-08-16 | 34.30 | 37.85 | 39.05 | 0.00 | - | 2 | 8 | 48.00% |
| SNOW240920P00180000 | 2024-07-05 3:58PM EDT | 2024-09-20 | 38.10 | 39.20 | 40.15 | 0.00 | - | 9 | 752 | 44.37% |
| SNOW241018P00180000 | 2024-07-03 11:55AM EDT | 2024-10-18 | 38.50 | 39.50 | 40.30 | 0.00 | - | 2 | 25 | 38.77% |
| SNOW241115P00180000 | 2024-06-28 10:17AM EDT | 2024-11-15 | 46.12 | 40.20 | 41.10 | 0.00 | - | 1 | 107 | 38.25% |
| SNOW241220P00180000 | 2024-07-01 3:02PM EDT | 2024-12-20 | 42.55 | 42.30 | 42.75 | 0.00 | - | 2 | 199 | 40.12% |
| SNOW250117P00180000 | 2024-07-02 3:14PM EDT | 2025-01-17 | 42.07 | 42.70 | 43.95 | 0.00 | - | 2 | 1,091 | 40.84% |
| SNOW250321P00180000 | 2024-07-02 3:59PM EDT | 2025-03-21 | 44.80 | 44.40 | 45.45 | 0.00 | - | 6 | 4 | 39.29% |
| SNOW250620P00180000 | 2024-07-01 11:20AM EDT | 2025-06-20 | 47.72 | 46.95 | 47.65 | 0.00 | - | 4 | 3,329 | 38.30% |
| SNOW260116P00180000 | 2024-07-01 2:26PM EDT | 2026-01-16 | 51.80 | 51.75 | 54.45 | 0.00 | - | 1 | 244 | 40.56% |
© 2024 Yahoo. Todos os direitos reservados.