Italia markets open in 8 hours 17 minutes
Dow Jones
39.069,59 +4,29 (+0,01%) Nasdaq
16.920,79 +184,79 (+1,10%) Nikkei 225
38.900,02 +253,91 (+0,66%) EUR/USD
1,0862 +0,0013 (+0,12%) Bitcoin EUR
64.095,62 +888,12 (+1,41%) CMC Crypto 200
1.498,74 +14,54 (+0,98%)
Snowflake Inc. (SNOW)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW250620C00075000 | 2024-05-24 1:23PM EDT | 75.00 | 88.20 | 83.25 | 92.00 | -3.22 | -3.52% | 2 | 5 | 71.43% |
| SNOW250620C00080000 | 2024-03-18 10:05AM EDT | 80.00 | 85.80 | 76.95 | 83.00 | 0.00 | - | 1 | 0 | 55.75% |
| SNOW250620C00085000 | 2024-05-07 11:42AM EDT | 85.00 | 83.41 | 77.15 | 81.35 | 0.00 | - | 2 | 1 | 67.14% |
| SNOW250620C00090000 | 2024-05-01 11:32AM EDT | 90.00 | 74.00 | 74.25 | 78.60 | 0.00 | - | 1 | 9 | 68.95% |
| SNOW250620C00095000 | 2024-04-26 2:00PM EDT | 95.00 | 75.22 | 70.10 | 73.75 | 0.00 | - | 1 | 7 | 65.50% |
| SNOW250620C00100000 | 2024-05-24 12:16PM EDT | 100.00 | 68.70 | 66.55 | 68.45 | +4.70 | +7.34% | 2 | 76 | 62.34% |
| SNOW250620C00105000 | 2024-04-17 2:45PM EDT | 105.00 | 61.90 | 67.95 | 70.90 | 0.00 | - | 5 | 13 | 74.33% |
| SNOW250620C00110000 | 2024-05-23 2:10PM EDT | 110.00 | 58.50 | 58.55 | 60.30 | 0.00 | - | 5 | 64 | 57.97% |
| SNOW250620C00115000 | 2024-04-10 1:01PM EDT | 115.00 | 56.05 | 58.25 | 60.05 | 0.00 | - | 1 | 16 | 63.78% |
| SNOW250620C00120000 | 2024-05-23 3:41PM EDT | 120.00 | 51.25 | 52.45 | 54.80 | 0.00 | - | 5 | 40 | 58.04% |
| SNOW250620C00125000 | 2024-05-07 2:19PM EDT | 125.00 | 54.50 | 45.40 | 50.40 | 0.00 | - | 5 | 21 | 52.16% |
| SNOW250620C00130000 | 2024-05-23 1:47PM EDT | 130.00 | 47.15 | 45.35 | 47.10 | 0.00 | - | 3 | 77 | 54.10% |
| SNOW250620C00135000 | 2024-05-23 12:51PM EDT | 135.00 | 46.31 | 43.10 | 44.40 | 0.00 | - | 4 | 34 | 54.19% |
| SNOW250620C00140000 | 2024-05-23 2:59PM EDT | 140.00 | 39.60 | 40.20 | 42.50 | 0.00 | - | 2 | 90 | 54.18% |
| SNOW250620C00145000 | 2024-05-22 2:51PM EDT | 145.00 | 45.11 | 37.15 | 39.20 | 0.00 | - | 1 | 26 | 52.65% |
| SNOW250620C00150000 | 2024-05-24 2:53PM EDT | 150.00 | 37.65 | 34.70 | 37.65 | +2.50 | +7.11% | 16 | 137 | 52.93% |
| SNOW250620C00155000 | 2024-05-24 1:03PM EDT | 155.00 | 34.51 | 31.85 | 34.00 | -5.79 | -14.37% | 1 | 111 | 50.98% |
| SNOW250620C00160000 | 2024-05-24 10:59AM EDT | 160.00 | 31.18 | 30.55 | 33.00 | +1.18 | +3.93% | 2 | 413 | 52.26% |
| SNOW250620C00165000 | 2024-05-23 3:15PM EDT | 165.00 | 27.70 | 28.45 | 29.55 | 0.00 | - | 26 | 245 | 50.77% |
| SNOW250620C00170000 | 2024-05-23 2:20PM EDT | 170.00 | 25.37 | 26.50 | 29.40 | 0.00 | - | 21 | 168 | 51.83% |
| SNOW250620C00175000 | 2024-05-24 10:27AM EDT | 175.00 | 24.78 | 23.60 | 25.65 | -6.22 | -20.06% | 1 | 303 | 50.78% |
| SNOW250620C00180000 | 2024-05-23 3:14PM EDT | 180.00 | 22.50 | 22.85 | 24.10 | 0.00 | - | 40 | 444 | 50.75% |
| SNOW250620C00185000 | 2024-05-24 11:20AM EDT | 185.00 | 22.80 | 20.75 | 22.25 | +0.10 | +0.44% | 1 | 183 | 50.11% |
| SNOW250620C00190000 | 2024-05-23 3:13PM EDT | 190.00 | 19.70 | 20.00 | 24.40 | 0.00 | - | 41 | 138 | 52.15% |
| SNOW250620C00195000 | 2024-05-15 9:40AM EDT | 195.00 | 23.81 | 17.80 | 19.20 | 0.00 | - | 2 | 115 | 49.44% |
| SNOW250620C00200000 | 2024-05-24 12:40PM EDT | 200.00 | 18.20 | 16.50 | 19.30 | +0.85 | +4.90% | 3 | 553 | 51.48% |
| SNOW250620C00210000 | 2024-05-24 3:59PM EDT | 210.00 | 14.90 | 12.95 | 16.70 | -0.50 | -3.25% | 3 | 401 | 50.81% |
| SNOW250620C00220000 | 2024-05-24 11:12AM EDT | 220.00 | 13.50 | 11.35 | 14.00 | +1.00 | +8.00% | 3 | 399 | 49.49% |
| SNOW250620C00230000 | 2024-05-23 10:22AM EDT | 230.00 | 12.60 | 9.90 | 11.50 | 0.00 | - | 6 | 195 | 48.01% |
| SNOW250620C00240000 | 2024-05-23 3:03PM EDT | 240.00 | 9.30 | 5.25 | 9.90 | 0.00 | - | 11 | 262 | 47.67% |
| SNOW250620C00250000 | 2024-05-23 3:24PM EDT | 250.00 | 8.00 | 6.05 | 8.60 | 0.00 | - | 391 | 1,009 | 47.53% |
| SNOW250620C00260000 | 2024-05-24 1:07PM EDT | 260.00 | 7.46 | 5.85 | 7.40 | -3.39 | -31.24% | 3 | 125 | 47.25% |
| SNOW250620C00270000 | 2024-05-24 9:50AM EDT | 270.00 | 5.75 | 5.00 | 6.35 | -1.25 | -17.86% | 2 | 153 | 46.97% |
| SNOW250620C00280000 | 2024-05-17 1:02PM EDT | 280.00 | 8.40 | 2.88 | 5.50 | 0.00 | - | 3 | 163 | 46.83% |
| SNOW250620C00290000 | 2024-05-24 12:18PM EDT | 290.00 | 4.83 | 3.75 | 6.05 | +0.18 | +3.87% | 6 | 566 | 49.96% |
| SNOW250620C00300000 | 2024-05-23 10:30AM EDT | 300.00 | 5.00 | 3.70 | 4.55 | 0.00 | - | 14 | 189 | 47.78% |
| SNOW250620C00310000 | 2024-05-23 2:09PM EDT | 310.00 | 3.40 | 2.52 | 3.55 | 0.00 | - | 1 | 565 | 46.39% |
| SNOW250620C00320000 | 2024-05-15 10:50AM EDT | 320.00 | 5.06 | 2.03 | 3.05 | 0.00 | - | 1 | 78 | 46.20% |
| SNOW250620C00330000 | 2024-05-23 3:15PM EDT | 330.00 | 2.45 | 2.08 | 2.68 | 0.00 | - | 14 | 297 | 46.24% |
| SNOW250620C00340000 | 2024-05-23 1:43PM EDT | 340.00 | 2.40 | 1.84 | 2.36 | 0.00 | - | 110 | 964 | 46.29% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW250620P00075000 | 2024-05-24 3:29PM EDT | 75.00 | 1.75 | 1.39 | 2.25 | -0.70 | -28.57% | 11 | 158 | 52.01% |
| SNOW250620P00080000 | 2024-05-24 3:49PM EDT | 80.00 | 2.26 | 1.90 | 3.10 | +0.16 | +7.62% | 1 | 41 | 52.49% |
| SNOW250620P00085000 | 2024-05-23 10:20AM EDT | 85.00 | 2.89 | 2.08 | 3.05 | 0.00 | - | 1 | 107 | 48.34% |
| SNOW250620P00090000 | 2024-05-14 11:56AM EDT | 90.00 | 4.60 | 2.22 | 4.90 | 0.00 | - | 25 | 188 | 51.85% |
| SNOW250620P00095000 | 2024-05-23 10:49AM EDT | 95.00 | 4.32 | 4.15 | 5.65 | 0.00 | - | 1 | 113 | 50.42% |
| SNOW250620P00100000 | 2024-05-24 11:12AM EDT | 100.00 | 5.13 | 5.05 | 6.00 | -0.12 | -2.29% | 1 | 455 | 47.62% |
| SNOW250620P00105000 | 2024-05-15 1:20PM EDT | 105.00 | 7.10 | 5.45 | 7.65 | 0.00 | - | 13 | 83 | 48.41% |
| SNOW250620P00110000 | 2024-05-15 2:24PM EDT | 110.00 | 8.20 | 7.20 | 7.60 | 0.00 | - | 1 | 562 | 44.43% |
| SNOW250620P00115000 | 2024-05-23 12:48PM EDT | 115.00 | 8.30 | 7.80 | 9.75 | 0.00 | - | 61 | 173 | 45.77% |
| SNOW250620P00120000 | 2024-05-24 9:55AM EDT | 120.00 | 10.50 | 8.65 | 10.30 | +0.35 | +3.45% | 2 | 212 | 43.12% |
| SNOW250620P00125000 | 2024-05-23 12:48PM EDT | 125.00 | 11.25 | 11.20 | 14.05 | 0.00 | - | 7 | 1,770 | 46.88% |
| SNOW250620P00130000 | 2024-05-24 9:30AM EDT | 130.00 | 13.50 | 10.65 | 14.55 | -2.57 | -15.99% | 30 | 1,671 | 43.76% |
| SNOW250620P00135000 | 2024-05-24 12:45PM EDT | 135.00 | 14.92 | 14.35 | 15.55 | -1.28 | -7.90% | 2 | 210 | 41.55% |
| SNOW250620P00140000 | 2024-05-24 12:58PM EDT | 140.00 | 16.89 | 12.85 | 19.10 | -1.36 | -7.45% | 51 | 205 | 43.65% |
| SNOW250620P00145000 | 2024-05-24 11:28AM EDT | 145.00 | 19.00 | 18.60 | 20.50 | -1.70 | -8.21% | 1 | 229 | 41.73% |
| SNOW250620P00150000 | 2024-05-24 10:27AM EDT | 150.00 | 22.12 | 21.40 | 23.00 | +1.02 | +4.83% | 1 | 373 | 41.46% |
| SNOW250620P00155000 | 2024-05-24 11:34AM EDT | 155.00 | 23.50 | 23.65 | 27.05 | -1.05 | -4.28% | 1 | 513 | 43.44% |
| SNOW250620P00160000 | 2024-05-24 12:16PM EDT | 160.00 | 26.20 | 25.10 | 27.30 | -1.80 | -6.43% | 26 | 161 | 39.15% |
| SNOW250620P00165000 | 2024-05-22 12:53PM EDT | 165.00 | 28.16 | 27.90 | 30.05 | 0.00 | - | 22 | 95 | 38.62% |
| SNOW250620P00170000 | 2024-05-23 10:49AM EDT | 170.00 | 31.99 | 30.40 | 32.95 | 0.00 | - | 1 | 372 | 38.10% |
| SNOW250620P00175000 | 2024-05-20 11:48AM EDT | 175.00 | 34.20 | 34.00 | 37.45 | 0.00 | - | 7 | 205 | 39.87% |
| SNOW250620P00180000 | 2024-05-23 10:02AM EDT | 180.00 | 39.54 | 37.20 | 39.50 | 0.00 | - | 6 | 3,314 | 37.61% |
| SNOW250620P00185000 | 2024-05-20 11:48AM EDT | 185.00 | 40.20 | 40.50 | 42.45 | 0.00 | - | 8 | 143 | 36.54% |
| SNOW250620P00190000 | 2024-05-24 12:45PM EDT | 190.00 | 44.67 | 44.80 | 46.95 | +0.22 | +0.49% | 1 | 391 | 37.77% |
| SNOW250620P00195000 | 2024-03-28 11:29AM EDT | 195.00 | 48.85 | 49.30 | 51.60 | 0.00 | - | 1 | 148 | 39.12% |
| SNOW250620P00200000 | 2024-05-22 11:19AM EDT | 200.00 | 50.10 | 50.00 | 53.00 | 0.00 | - | 3 | 382 | 34.78% |
| SNOW250620P00210000 | 2024-05-15 1:21PM EDT | 210.00 | 58.30 | 58.75 | 60.90 | 0.00 | - | 1 | 122 | 34.11% |
| SNOW250620P00220000 | 2024-05-07 3:45PM EDT | 220.00 | 69.10 | 67.45 | 70.10 | 0.00 | - | 1 | 533 | 35.36% |
| SNOW250620P00230000 | 2024-05-17 11:28AM EDT | 230.00 | 73.80 | 72.55 | 78.10 | 0.00 | - | 2 | 327 | 33.45% |
| SNOW250620P00240000 | 2024-05-17 2:51PM EDT | 240.00 | 83.10 | 83.20 | 86.00 | 0.00 | - | 6 | 26 | 29.77% |
| SNOW250620P00250000 | 2024-03-06 2:33PM EDT | 250.00 | 90.45 | 97.85 | 100.75 | 0.00 | - | 1 | 154 | 44.09% |
| SNOW250620P00260000 | 2024-05-23 3:44PM EDT | 260.00 | 108.98 | 101.15 | 107.05 | 0.00 | - | 4 | 248 | 37.02% |
| SNOW250620P00270000 | 2024-04-25 10:59AM EDT | 270.00 | 119.65 | 109.05 | 118.95 | 0.00 | - | 8 | 14 | 44.07% |
| SNOW250620P00280000 | 2024-02-28 3:05PM EDT | 280.00 | 72.25 | 118.80 | 122.65 | 0.00 | - | - | 13 | 0.00% |
| SNOW250620P00300000 | 2024-02-29 4:36PM EDT | 300.00 | 116.00 | 133.20 | 143.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.