Italia markets close in 4 hours 54 minutes
FTSE MIB
34.381,78 +394,88 (+1,16%) Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.835,10 +599,03 (+1,57%) Petrolio
78,30 -0,18 (-0,23%) Bitcoin EUR
59.445,83 -705,38 (-1,17%)
Snowflake Inc. (SNOW)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240510C00120000 | 2024-05-03 3:56PM EDT | 120.00 | 39.28 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SNOW240510C00130000 | 2024-05-01 3:04PM EDT | 130.00 | 29.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240510C00135000 | 2024-05-03 9:54AM EDT | 135.00 | 25.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW240510C00136000 | 2024-05-06 1:24PM EDT | 136.00 | 25.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SNOW240510C00140000 | 2024-05-06 10:03AM EDT | 140.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW240510C00141000 | 2024-04-22 10:29AM EDT | 141.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SNOW240510C00142000 | 2024-05-02 2:43PM EDT | 142.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW240510C00143000 | 2024-04-23 9:45AM EDT | 143.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SNOW240510C00144000 | 2024-05-01 2:25PM EDT | 144.00 | 14.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW240510C00145000 | 2024-05-06 1:53PM EDT | 145.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SNOW240510C00146000 | 2024-05-06 3:38PM EDT | 146.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240510C00147000 | 2024-05-03 3:56PM EDT | 147.00 | 12.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW240510C00148000 | 2024-05-06 3:38PM EDT | 148.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW240510C00149000 | 2024-05-03 2:42PM EDT | 149.00 | 11.29 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SNOW240510C00150000 | 2024-05-06 3:50PM EDT | 150.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| SNOW240510C00152500 | 2024-05-06 2:59PM EDT | 152.50 | 10.57 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SNOW240510C00155000 | 2024-05-06 3:55PM EDT | 155.00 | 9.23 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 0.00% |
| SNOW240510C00157500 | 2024-05-06 3:49PM EDT | 157.50 | 7.57 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 0.00% |
| SNOW240510C00160000 | 2024-05-06 3:59PM EDT | 160.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1,372 | 0 | 0.00% |
| SNOW240510C00162500 | 2024-05-06 3:58PM EDT | 162.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1,501 | 0 | 0.00% |
| SNOW240510C00165000 | 2024-05-06 3:59PM EDT | 165.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 5,866 | 0 | 1.56% |
| SNOW240510C00167500 | 2024-05-06 3:59PM EDT | 167.50 | 2.14 | 0.00 | 0.00 | 0.00 | - | 2,560 | 0 | 6.25% |
| SNOW240510C00170000 | 2024-05-06 3:59PM EDT | 170.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3,552 | 0 | 6.25% |
| SNOW240510C00172500 | 2024-05-06 3:59PM EDT | 172.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1,123 | 0 | 12.50% |
| SNOW240510C00175000 | 2024-05-06 3:59PM EDT | 175.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 4,270 | 0 | 12.50% |
| SNOW240510C00177500 | 2024-05-06 3:59PM EDT | 177.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 12.50% |
| SNOW240510C00180000 | 2024-05-06 3:58PM EDT | 180.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 507 | 0 | 25.00% |
| SNOW240510C00182500 | 2024-05-06 3:45PM EDT | 182.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3,370 | 0 | 25.00% |
| SNOW240510C00185000 | 2024-05-06 3:15PM EDT | 185.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
| SNOW240510C00187500 | 2024-05-06 10:45AM EDT | 187.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| SNOW240510C00190000 | 2024-05-06 2:55PM EDT | 190.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 25.00% |
| SNOW240510C00195000 | 2024-05-06 9:32AM EDT | 195.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SNOW240510C00200000 | 2024-05-06 3:09PM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 50.00% |
| SNOW240510C00205000 | 2024-04-29 10:02AM EDT | 205.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SNOW240510C00210000 | 2024-05-06 12:37PM EDT | 210.00 | 1.50 | 0.00 | 1.50 | 0.00 | - | 2 | 11 | 152.44% |
| SNOW240510C00215000 | 2024-04-26 9:55AM EDT | 215.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SNOW240510C00220000 | 2024-04-25 2:58PM EDT | 220.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SNOW240510C00240000 | 2024-04-24 9:47AM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240510P00090000 | 2024-04-03 10:12AM EDT | 90.00 | 0.77 | 0.00 | 0.21 | 0.00 | - | 1 | 1 | 245.31% |
| SNOW240510P00100000 | 2024-04-23 10:00AM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SNOW240510P00110000 | 2024-05-03 9:45AM EDT | 110.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SNOW240510P00115000 | 2024-05-01 11:29AM EDT | 115.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SNOW240510P00120000 | 2024-05-06 10:38AM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 50.00% |
| SNOW240510P00125000 | 2024-05-06 2:42PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 50.00% |
| SNOW240510P00130000 | 2024-05-06 11:54AM EDT | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| SNOW240510P00133000 | 2024-05-03 1:22PM EDT | 133.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 50.00% |
| SNOW240510P00134000 | 2024-05-01 11:43AM EDT | 134.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SNOW240510P00135000 | 2024-05-06 1:25PM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SNOW240510P00136000 | 2024-05-06 11:56AM EDT | 136.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SNOW240510P00137000 | 2024-05-06 12:56PM EDT | 137.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SNOW240510P00138000 | 2024-05-03 2:57PM EDT | 138.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| SNOW240510P00139000 | 2024-05-06 12:19PM EDT | 139.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SNOW240510P00140000 | 2024-05-06 1:33PM EDT | 140.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| SNOW240510P00141000 | 2024-05-06 3:36PM EDT | 141.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SNOW240510P00142000 | 2024-05-06 12:59PM EDT | 142.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| SNOW240510P00143000 | 2024-05-06 3:07PM EDT | 143.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 25.00% |
| SNOW240510P00144000 | 2024-05-06 1:26PM EDT | 144.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 25.00% |
| SNOW240510P00145000 | 2024-05-06 3:39PM EDT | 145.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 25.00% |
| SNOW240510P00146000 | 2024-05-06 3:42PM EDT | 146.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 25.00% |
| SNOW240510P00147000 | 2024-05-06 3:40PM EDT | 147.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| SNOW240510P00148000 | 2024-05-06 3:59PM EDT | 148.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| SNOW240510P00149000 | 2024-05-06 3:59PM EDT | 149.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 25.00% |
| SNOW240510P00150000 | 2024-05-06 3:59PM EDT | 150.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 668 | 0 | 25.00% |
| SNOW240510P00152500 | 2024-05-06 3:59PM EDT | 152.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 767 | 0 | 12.50% |
| SNOW240510P00155000 | 2024-05-06 3:59PM EDT | 155.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1,843 | 0 | 12.50% |
| SNOW240510P00157500 | 2024-05-06 3:58PM EDT | 157.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 767 | 0 | 12.50% |
| SNOW240510P00160000 | 2024-05-06 3:59PM EDT | 160.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 621 | 0 | 6.25% |
| SNOW240510P00162500 | 2024-05-06 3:59PM EDT | 162.50 | 2.98 | 0.00 | 0.00 | 0.00 | - | 499 | 0 | 1.56% |
| SNOW240510P00165000 | 2024-05-06 3:39PM EDT | 165.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| SNOW240510P00167500 | 2024-05-06 3:59PM EDT | 167.50 | 5.75 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| SNOW240510P00170000 | 2024-05-06 3:50PM EDT | 170.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SNOW240510P00172500 | 2024-05-03 3:11PM EDT | 172.50 | 13.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW240510P00175000 | 2024-05-06 3:47PM EDT | 175.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SNOW240510P00185000 | 2024-05-03 2:23PM EDT | 185.00 | 25.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240510P00190000 | 2024-05-06 10:07AM EDT | 190.00 | 29.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SNOW240510P00195000 | 2024-04-03 9:54AM EDT | 195.00 | 41.57 | 33.90 | 37.35 | 0.00 | - | 1 | 0 | 201.95% |
| SNOW240510P00200000 | 2024-05-02 11:45AM EDT | 200.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SNOW240510P00240000 | 2024-04-09 2:24PM EDT | 240.00 | 84.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.