Mercado fechará em 4 h 58 min
BOVESPA
125.815,08 -451,97 (-0,36%) MERVAL
1.628.381,12 -648,38 (-0,04%) MXX
52.555,90 +222,74 (+0,43%) PETROLEO CRU
82,79 -0,37 (-0,44%) OURO
2.382,40 -15,30 (-0,64%) Bitcoin USD
56.275,18 -514,30 (-0,91%)
Snowflake Inc. (SNOW)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:02AM EDT. Mercado aberto.
Preço de exercício:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240712C00190000 | 2024-07-02 12:27PM EDT | 2024-07-12 | 0.04 | 0.00 | 0.52 | 0.00 | - | 20 | 22 | 130.86% |
| SNOW240719C00190000 | 2024-07-05 9:57AM EDT | 2024-07-19 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 22 | 900 | 60.55% |
| SNOW240726C00190000 | 2024-07-05 3:47PM EDT | 2024-07-26 | 0.10 | 0.00 | 0.12 | 0.00 | - | 2 | 3 | 54.49% |
| SNOW240802C00190000 | 2024-07-03 11:16AM EDT | 2024-08-02 | 0.17 | 0.05 | 0.20 | 0.00 | - | 11 | 42 | 51.27% |
| SNOW240816C00190000 | 2024-07-05 3:49PM EDT | 2024-08-16 | 0.30 | 0.23 | 0.29 | 0.00 | - | 46 | 1,248 | 47.12% |
| SNOW240920C00190000 | 2024-07-08 10:36AM EDT | 2024-09-20 | 1.58 | 1.54 | 1.84 | -0.27 | -14.59% | 102 | 1,370 | 50.05% |
| SNOW241018C00190000 | 2024-07-05 9:55AM EDT | 2024-10-18 | 2.74 | 2.43 | 2.66 | 0.00 | - | 1 | 62 | 48.60% |
| SNOW241115C00190000 | 2024-07-08 10:31AM EDT | 2024-11-15 | 3.70 | 3.55 | 3.65 | -0.16 | -4.15% | 1 | 272 | 47.69% |
| SNOW241220C00190000 | 2024-07-08 10:12AM EDT | 2024-12-20 | 5.75 | 5.55 | 5.75 | -1.05 | -15.44% | 9 | 298 | 49.92% |
| SNOW250117C00190000 | 2024-07-05 12:06PM EDT | 2025-01-17 | 7.78 | 6.65 | 6.80 | 0.00 | - | 18 | 1,035 | 49.38% |
| SNOW250321C00190000 | 2024-07-02 2:11PM EDT | 2025-03-21 | 10.20 | 9.80 | 10.00 | 0.00 | - | 5 | 414 | 50.55% |
| SNOW250620C00190000 | 2024-07-05 1:24PM EDT | 2025-06-20 | 14.70 | 13.55 | 13.80 | 0.00 | - | 1 | 232 | 50.89% |
| SNOW260116C00190000 | 2024-07-08 9:36AM EDT | 2026-01-16 | 22.20 | 21.75 | 23.25 | -0.95 | -4.10% | 3 | 305 | 53.18% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240712P00190000 | 2024-06-11 10:19AM EDT | 2024-07-12 | 62.08 | 46.30 | 50.35 | 0.00 | - | 10 | 0 | 198.63% |
| SNOW240719P00190000 | 2024-06-25 10:49AM EDT | 2024-07-19 | 65.57 | 48.00 | 49.50 | 0.00 | - | 11 | 0 | 83.98% |
| SNOW240726P00190000 | 2024-06-20 10:06AM EDT | 2024-07-26 | 63.26 | 47.85 | 49.45 | 0.00 | - | 1 | 0 | 61.72% |
| SNOW240802P00190000 | 2024-06-28 3:58PM EDT | 2024-08-02 | 54.81 | 47.60 | 49.75 | 0.00 | - | 3 | 0 | 53.91% |
| SNOW240816P00190000 | 2024-07-05 2:32PM EDT | 2024-08-16 | 47.20 | 47.90 | 49.45 | 0.00 | - | 175 | 302 | 59.52% |
| SNOW240920P00190000 | 2024-06-11 9:49AM EDT | 2024-09-20 | 62.08 | 48.65 | 49.85 | 0.00 | - | 1 | 1 | 47.27% |
| SNOW241018P00190000 | 2024-06-26 9:50AM EDT | 2024-10-18 | 49.00 | 49.20 | 50.10 | -16.98 | -25.74% | 40 | 1 | 42.14% |
| SNOW241115P00190000 | 2024-06-07 1:13PM EDT | 2024-11-15 | 59.18 | 47.70 | 48.70 | 0.00 | - | 3 | 0 | 24.63% |
| SNOW241220P00190000 | 2024-06-11 10:11AM EDT | 2024-12-20 | 62.30 | 50.20 | 51.45 | 0.00 | - | 1 | 88 | 39.56% |
| SNOW250117P00190000 | 2024-06-28 11:04AM EDT | 2025-01-17 | 56.90 | 51.30 | 51.80 | 0.00 | - | 1 | 789 | 37.94% |
| SNOW250620P00190000 | 2024-06-27 1:01PM EDT | 2025-06-20 | 60.00 | 52.75 | 55.35 | 0.00 | - | 2 | 391 | 37.02% |
| SNOW260116P00190000 | 2024-07-05 3:11PM EDT | 2026-01-16 | 57.90 | 58.45 | 60.90 | 0.00 | - | 4 | 49 | 38.28% |
© 2024 Yahoo. Todos os direitos reservados.