Mercado fechado
BOVESPA
129.992,29 -360,71 (-0,28%) MERVAL
1.782.989,12 +11.059,12 (+0,62%) MXX
52.395,66 +4,36 (+0,01%) PETROLEO CRU
74,50 -1,06 (-1,40%) OURO
2.666,70 -9,60 (-0,36%) Bitcoin USD
62.748,36 -514,30 (-0,81%)
Snowflake Inc. (SNOW)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:95.00
Opções de comprapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW241018C00095000 | 2024-10-09 11:29AM EDT | 2024-10-18 | 22.70 | 28.25 | 30.65 | 0.00 | - | 2 | 22 | 130.08% |
| SNOW241115C00095000 | 2024-10-11 3:41PM EDT | 2024-11-15 | 30.22 | 29.05 | 30.55 | +1.37 | +4.75% | 5 | 44 | 62.70% |
| SNOW241220C00095000 | 2024-10-10 11:37AM EDT | 2024-12-20 | 31.50 | 30.90 | 32.70 | 0.00 | - | 1 | 22 | 64.53% |
| SNOW250117C00095000 | 2024-10-11 3:05PM EDT | 2025-01-17 | 33.40 | 32.00 | 33.50 | +0.92 | +2.83% | 7 | 95 | 60.86% |
| SNOW250221C00095000 | 2024-10-11 3:05PM EDT | 2025-02-21 | 34.70 | 32.70 | 34.45 | +10.15 | +41.34% | 2 | 10 | 56.64% |
| SNOW250321C00095000 | 2024-08-26 11:31AM EDT | 2025-03-21 | 33.50 | 27.90 | 28.35 | 0.00 | - | 5 | 7 | 0.00% |
| SNOW250620C00095000 | 2024-10-11 9:49AM EDT | 2025-06-20 | 40.00 | 38.90 | 39.35 | +8.40 | +26.58% | 1 | 41 | 60.52% |
| SNOW250815C00095000 | 2024-09-19 12:38PM EDT | 2025-08-15 | 32.84 | 39.15 | 40.95 | 0.00 | - | 1 | 4 | 57.47% |
| SNOW250919C00095000 | 2024-10-04 3:35PM EDT | 2025-09-19 | 34.50 | 39.70 | 42.80 | 0.00 | - | 1 | 3 | 57.80% |
| SNOW260116C00095000 | 2024-10-09 11:53AM EDT | 2026-01-16 | 41.80 | 43.95 | 45.90 | 0.00 | - | 10 | 55 | 58.49% |
| SNOW261218C00095000 | 2024-10-09 3:47PM EDT | 2026-12-18 | 49.90 | 52.90 | 54.10 | 0.00 | - | 4 | 11 | 59.83% |
| SNOW270115C00095000 | 2024-10-03 10:20AM EDT | 2027-01-15 | 40.90 | 50.90 | 54.65 | 0.00 | - | 2 | 5 | 57.52% |
Opções de vendapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW241018P00095000 | 2024-10-11 3:19PM EDT | 2024-10-18 | 0.02 | 0.01 | 0.07 | -0.01 | -33.33% | 22 | 4,812 | 89.06% |
| SNOW241025P00095000 | 2024-10-11 3:29PM EDT | 2024-10-25 | 0.04 | 0.02 | 0.05 | -0.04 | -50.00% | 29 | 172 | 59.38% |
| SNOW241101P00095000 | 2024-10-11 12:23PM EDT | 2024-11-01 | 0.12 | 0.10 | 0.27 | -0.02 | -14.29% | 38 | 6,691 | 60.94% |
| SNOW241108P00095000 | 2024-10-11 12:09PM EDT | 2024-11-08 | 0.35 | 0.16 | 0.35 | -0.15 | -30.00% | 100 | 5,523 | 55.57% |
| SNOW241115P00095000 | 2024-10-11 3:56PM EDT | 2024-11-15 | 0.44 | 0.41 | 0.48 | +0.02 | +4.76% | 111 | 7,322 | 55.27% |
| SNOW241220P00095000 | 2024-10-11 3:35PM EDT | 2024-12-20 | 1.92 | 1.83 | 2.02 | -0.18 | -8.57% | 71 | 1,838 | 57.00% |
| SNOW250117P00095000 | 2024-10-11 2:43PM EDT | 2025-01-17 | 2.50 | 2.49 | 2.81 | -0.16 | -6.02% | 33 | 1,361 | 53.58% |
| SNOW250221P00095000 | 2024-10-11 1:33PM EDT | 2025-02-21 | 3.30 | 3.30 | 3.45 | -1.99 | -37.62% | 13 | 409 | 50.23% |
| SNOW250321P00095000 | 2024-10-11 3:59PM EDT | 2025-03-21 | 4.60 | 4.55 | 4.65 | -0.20 | -4.17% | 190 | 924 | 51.73% |
| SNOW250417P00095000 | 2024-10-10 3:42PM EDT | 2025-04-17 | 5.43 | 5.10 | 5.25 | 0.00 | - | 1 | 276 | 50.37% |
| SNOW250516P00095000 | 2024-10-09 1:05PM EDT | 2025-05-16 | 5.85 | 5.75 | 6.85 | -1.05 | -15.22% | 2 | 212 | 51.28% |
| SNOW250620P00095000 | 2024-10-10 12:34PM EDT | 2025-06-20 | 6.60 | 6.10 | 7.05 | -0.67 | -9.22% | 1 | 1,722 | 50.21% |
| SNOW250815P00095000 | 2024-10-09 12:03PM EDT | 2025-08-15 | 9.05 | 7.80 | 9.65 | 0.00 | - | 3 | 326 | 50.60% |
| SNOW250919P00095000 | 2024-10-10 1:57PM EDT | 2025-09-19 | 9.15 | 8.70 | 9.05 | 0.00 | - | 2 | 50 | 48.88% |
| SNOW260116P00095000 | 2024-10-07 9:30AM EDT | 2026-01-16 | 13.35 | 9.90 | 11.30 | 0.00 | - | 2 | 657 | 47.60% |
| SNOW261218P00095000 | 2024-10-01 11:09AM EDT | 2026-12-18 | 19.32 | 15.30 | 17.60 | 0.00 | - | 30 | 596 | 47.57% |
| SNOW270115P00095000 | 2024-10-10 12:53PM EDT | 2027-01-15 | 16.55 | 15.60 | 17.90 | 0.00 | - | 10 | 49 | 47.28% |
© 2024 Yahoo. Todos os direitos reservados.