Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.255,13 +169,33 (+0,44%) Nasdaq
15.930,84 +319,08 (+2,04%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
84,09 +0,52 (+0,62%) Bitcoin EUR
59.411,01 -473,95 (-0,79%)
Snowflake Inc. (SNOW)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:15PM EDT. Mercato aperto.
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240426C00105000 | 2024-03-25 11:25AM EDT | 105.00 | 53.03 | 46.80 | 50.45 | 0.00 | - | 3 | 3 | 0.00% |
| SNOW240426C00120000 | 2024-04-24 2:39PM EDT | 120.00 | 34.00 | 36.55 | 40.20 | 0.00 | - | 1 | 6 | 294.92% |
| SNOW240426C00130000 | 2024-04-25 1:45PM EDT | 130.00 | 23.05 | 26.25 | 30.10 | 0.00 | - | 3 | 14 | 185.94% |
| SNOW240426C00132000 | 2024-04-22 2:17PM EDT | 132.00 | 15.80 | 24.35 | 28.05 | 0.00 | - | 4 | 4 | 178.91% |
| SNOW240426C00135000 | 2024-04-23 2:23PM EDT | 135.00 | 17.00 | 22.35 | 24.60 | 0.00 | - | 1 | 42 | 197.27% |
| SNOW240426C00136000 | 2024-04-25 2:46PM EDT | 136.00 | 16.22 | 20.75 | 22.95 | 0.00 | - | 4 | 7 | 229.69% |
| SNOW240426C00137000 | 2024-04-17 12:11PM EDT | 137.00 | 14.35 | 20.65 | 22.20 | 0.00 | - | - | 22 | 177.34% |
| SNOW240426C00138000 | 2024-04-19 3:49PM EDT | 138.00 | 8.15 | 19.20 | 20.85 | 0.00 | - | 1 | 4 | 205.96% |
| SNOW240426C00140000 | 2024-04-26 11:04AM EDT | 140.00 | 18.85 | 18.10 | 18.85 | +6.70 | +55.14% | 6 | 116 | 160.55% |
| SNOW240426C00141000 | 2024-04-26 11:08AM EDT | 141.00 | 17.87 | 16.35 | 18.40 | +6.45 | +56.48% | 2 | 6 | 143.75% |
| SNOW240426C00142000 | 2024-04-25 9:56AM EDT | 142.00 | 8.85 | 15.95 | 16.85 | 0.00 | - | 5 | 32 | 139.06% |
| SNOW240426C00143000 | 2024-04-26 9:30AM EDT | 143.00 | 16.79 | 14.55 | 15.65 | +9.09 | +118.05% | 3 | 16 | 89.06% |
| SNOW240426C00144000 | 2024-04-26 9:48AM EDT | 144.00 | 13.55 | 13.90 | 14.75 | +9.65 | +247.44% | 1 | 43 | 117.77% |
| SNOW240426C00145000 | 2024-04-26 10:32AM EDT | 145.00 | 13.30 | 12.75 | 13.80 | +6.00 | +82.19% | 2 | 139 | 105.86% |
| SNOW240426C00146000 | 2024-04-25 2:47PM EDT | 146.00 | 6.88 | 11.50 | 12.80 | 0.00 | - | 5 | 132 | 83.20% |
| SNOW240426C00147000 | 2024-04-26 10:05AM EDT | 147.00 | 11.05 | 11.20 | 11.75 | +5.20 | +88.89% | 4 | 380 | 108.59% |
| SNOW240426C00148000 | 2024-04-26 10:28AM EDT | 148.00 | 10.87 | 10.10 | 11.00 | +5.52 | +103.18% | 9 | 431 | 105.96% |
| SNOW240426C00149000 | 2024-04-26 11:30AM EDT | 149.00 | 9.30 | 8.90 | 9.80 | +4.88 | +110.41% | 9 | 163 | 84.77% |
| SNOW240426C00150000 | 2024-04-26 11:49AM EDT | 150.00 | 8.46 | 8.25 | 8.75 | +4.24 | +100.47% | 131 | 1,071 | 87.21% |
| SNOW240426C00152500 | 2024-04-26 11:56AM EDT | 152.50 | 6.15 | 5.75 | 6.25 | +3.35 | +119.64% | 288 | 2,987 | 67.19% |
| SNOW240426C00155000 | 2024-04-26 11:54AM EDT | 155.00 | 3.67 | 3.45 | 3.85 | +1.94 | +112.14% | 2,521 | 3,009 | 52.00% |
| SNOW240426C00157500 | 2024-04-26 11:57AM EDT | 157.50 | 1.40 | 1.31 | 1.48 | +0.44 | +45.83% | 1,633 | 2,671 | 35.79% |
| SNOW240426C00160000 | 2024-04-26 12:00PM EDT | 160.00 | 0.19 | 0.16 | 0.20 | -0.31 | -65.96% | 6,363 | 7,647 | 25.10% |
| SNOW240426C00162500 | 2024-04-26 11:47AM EDT | 162.50 | 0.02 | 0.01 | 0.07 | -0.23 | -92.00% | 944 | 2,033 | 33.59% |
| SNOW240426C00165000 | 2024-04-26 12:00PM EDT | 165.00 | 0.02 | 0.01 | 0.03 | -0.09 | -90.00% | 734 | 2,305 | 41.02% |
| SNOW240426C00167500 | 2024-04-26 11:53AM EDT | 167.50 | 0.01 | 0.00 | 0.01 | -0.03 | -60.00% | 27 | 906 | 45.31% |
| SNOW240426C00170000 | 2024-04-26 11:53AM EDT | 170.00 | 0.01 | 0.00 | 0.02 | -0.01 | -33.33% | 44 | 1,183 | 56.25% |
| SNOW240426C00172500 | 2024-04-26 11:10AM EDT | 172.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | 3 | 119 | 78.13% |
| SNOW240426C00175000 | 2024-04-26 11:37AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8 | 974 | 68.75% |
| SNOW240426C00177500 | 2024-04-24 2:00PM EDT | 177.50 | 0.02 | 0.00 | 0.08 | -0.01 | -33.33% | 4 | 111 | 99.61% |
| SNOW240426C00180000 | 2024-04-26 11:23AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 1,081 | 87.50% |
| SNOW240426C00182500 | 2024-04-18 11:28AM EDT | 182.50 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 1 | 93.75% |
| SNOW240426C00185000 | 2024-04-26 10:29AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 16 | 415 | 103.13% |
| SNOW240426C00190000 | 2024-04-26 9:57AM EDT | 190.00 | 0.01 | 0.00 | 0.25 | -0.02 | -66.67% | 11 | 217 | 173.83% |
| SNOW240426C00195000 | 2024-04-26 11:50AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,609 | 134.38% |
| SNOW240426C00200000 | 2024-04-23 2:24PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 255 | 150.00% |
| SNOW240426C00205000 | 2024-04-17 1:34PM EDT | 205.00 | 0.04 | 0.00 | 0.01 | +0.01 | +33.33% | 4 | 66 | 162.50% |
| SNOW240426C00210000 | 2024-04-15 3:56PM EDT | 210.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 17 | 142 | 175.00% |
| SNOW240426C00215000 | 2024-04-15 12:59PM EDT | 215.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 96 | 187.50% |
| SNOW240426C00220000 | 2024-04-12 11:23AM EDT | 220.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 31 | 219 | 200.00% |
| SNOW240426C00225000 | 2024-04-12 1:43PM EDT | 225.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 4 | 17 | 212.50% |
| SNOW240426C00230000 | 2024-04-04 2:47PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 17 | 225.00% |
| SNOW240426C00235000 | 2024-03-28 1:15PM EDT | 235.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 2 | 8 | 237.50% |
| SNOW240426C00240000 | 2024-03-20 10:19AM EDT | 240.00 | 0.22 | 0.00 | 0.15 | 0.00 | - | - | 3 | 325.00% |
| SNOW240426C00245000 | 2024-03-27 12:54PM EDT | 245.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 262.50% |
| SNOW240426C00250000 | 2024-04-03 1:02PM EDT | 250.00 | 0.82 | 0.00 | 0.01 | 0.00 | - | 2 | 7 | 275.00% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240426P00080000 | 2024-04-15 12:04PM EDT | 80.00 | 0.65 | 0.00 | 0.01 | 0.00 | - | - | 1 | 412.50% |
| SNOW240426P00100000 | 2024-03-25 3:04PM EDT | 100.00 | 0.06 | 0.00 | 1.50 | 0.00 | - | 6 | 7 | 535.16% |
| SNOW240426P00110000 | 2024-04-26 10:27AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 44 | 225.00% |
| SNOW240426P00115000 | 2024-04-22 2:18PM EDT | 115.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 52 | 82 | 200.00% |
| SNOW240426P00120000 | 2024-04-24 1:19PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 202 | 175.00% |
| SNOW240426P00122000 | 2024-04-22 1:57PM EDT | 122.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 168.75% |
| SNOW240426P00123000 | 2024-04-22 10:22AM EDT | 123.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 162.50% |
| SNOW240426P00124000 | 2024-04-22 10:28AM EDT | 124.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 15 | 30 | 156.25% |
| SNOW240426P00125000 | 2024-04-26 9:57AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 692 | 150.00% |
| SNOW240426P00127000 | 2024-04-24 9:45AM EDT | 127.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 81 | 143.75% |
| SNOW240426P00128000 | 2024-04-26 11:58AM EDT | 128.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 147 | 137.50% |
| SNOW240426P00129000 | 2024-04-25 1:28PM EDT | 129.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 197 | 131.25% |
| SNOW240426P00130000 | 2024-04-26 11:24AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 148 | 1,230 | 128.13% |
| SNOW240426P00131000 | 2024-04-22 3:52PM EDT | 131.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 176 | 194 | 125.00% |
| SNOW240426P00132000 | 2024-04-26 9:35AM EDT | 132.00 | 0.04 | 0.00 | 0.01 | -0.05 | -55.56% | 10 | 142 | 118.75% |
| SNOW240426P00133000 | 2024-04-26 10:59AM EDT | 133.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 374 | 360 | 112.50% |
| SNOW240426P00134000 | 2024-04-25 3:59PM EDT | 134.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 219 | 109.38% |
| SNOW240426P00135000 | 2024-04-26 10:21AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,347 | 915 | 106.25% |
| SNOW240426P00136000 | 2024-04-26 11:32AM EDT | 136.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 4 | 67 | 107.81% |
| SNOW240426P00137000 | 2024-04-26 9:48AM EDT | 137.00 | 0.04 | 0.00 | 0.03 | -0.05 | -55.56% | 1 | 77 | 107.81% |
| SNOW240426P00138000 | 2024-04-25 10:04AM EDT | 138.00 | 0.03 | 0.00 | 0.08 | -0.12 | -80.00% | 1 | 169 | 116.41% |
| SNOW240426P00139000 | 2024-04-26 11:33AM EDT | 139.00 | 0.02 | 0.00 | 0.08 | -0.07 | -77.78% | 2 | 485 | 110.94% |
| SNOW240426P00140000 | 2024-04-26 11:47AM EDT | 140.00 | 0.03 | 0.00 | 0.03 | -0.10 | -76.92% | 58 | 1,602 | 93.75% |
| SNOW240426P00141000 | 2024-04-26 11:19AM EDT | 141.00 | 0.02 | 0.00 | 0.03 | -0.16 | -88.89% | 40 | 449 | 88.28% |
| SNOW240426P00142000 | 2024-04-26 11:48AM EDT | 142.00 | 0.01 | 0.00 | 0.02 | -0.22 | -95.65% | 940 | 383 | 79.69% |
| SNOW240426P00143000 | 2024-04-26 10:54AM EDT | 143.00 | 0.02 | 0.00 | 0.03 | -0.30 | -93.75% | 61 | 398 | 78.13% |
| SNOW240426P00144000 | 2024-04-26 11:51AM EDT | 144.00 | 0.02 | 0.01 | 0.02 | -0.37 | -94.87% | 28 | 309 | 73.44% |
| SNOW240426P00145000 | 2024-04-26 11:38AM EDT | 145.00 | 0.03 | 0.02 | 0.03 | -0.47 | -94.00% | 140 | 1,172 | 73.44% |
| SNOW240426P00146000 | 2024-04-26 11:22AM EDT | 146.00 | 0.04 | 0.02 | 0.03 | -0.67 | -94.37% | 53 | 729 | 67.97% |
| SNOW240426P00147000 | 2024-04-26 11:59AM EDT | 147.00 | 0.03 | 0.02 | 0.04 | -0.90 | -96.77% | 98 | 539 | 64.84% |
| SNOW240426P00148000 | 2024-04-26 11:01AM EDT | 148.00 | 0.02 | 0.01 | 0.06 | -1.10 | -98.21% | 21 | 408 | 60.94% |
| SNOW240426P00149000 | 2024-04-26 11:44AM EDT | 149.00 | 0.03 | 0.02 | 0.03 | -1.42 | -97.93% | 61 | 436 | 53.13% |
| SNOW240426P00150000 | 2024-04-26 11:56AM EDT | 150.00 | 0.03 | 0.03 | 0.04 | -1.68 | -98.25% | 299 | 1,352 | 50.00% |
| SNOW240426P00152500 | 2024-04-26 11:59AM EDT | 152.50 | 0.06 | 0.03 | 0.10 | -2.78 | -97.89% | 465 | 1,219 | 44.73% |
| SNOW240426P00155000 | 2024-04-26 11:57AM EDT | 155.00 | 0.09 | 0.06 | 0.11 | -4.16 | -98.11% | 1,376 | 781 | 28.91% |
| SNOW240426P00157500 | 2024-04-26 11:55AM EDT | 157.50 | 0.35 | 0.31 | 0.43 | -5.94 | -94.44% | 437 | 193 | 20.41% |
| SNOW240426P00160000 | 2024-04-26 11:53AM EDT | 160.00 | 2.01 | 1.63 | 2.03 | -6.74 | -77.03% | 220 | 357 | 19.34% |
| SNOW240426P00162500 | 2024-04-26 11:18AM EDT | 162.50 | 4.50 | 3.35 | 4.50 | -7.38 | -62.12% | 31 | 12 | 32.62% |
| SNOW240426P00165000 | 2024-04-26 11:47AM EDT | 165.00 | 6.80 | 6.25 | 7.10 | -6.20 | -47.69% | 33 | 398 | 56.84% |
| SNOW240426P00167500 | 2024-04-22 11:06AM EDT | 167.50 | 22.63 | 8.10 | 9.95 | 0.00 | - | 2 | 0 | 96.39% |
| SNOW240426P00170000 | 2024-04-25 9:45AM EDT | 170.00 | 19.07 | 10.80 | 12.05 | 0.00 | - | 3 | 12 | 79.49% |
| SNOW240426P00172500 | 2024-04-23 10:22AM EDT | 172.50 | 21.60 | 13.15 | 14.50 | 0.00 | - | 1 | 0 | 83.20% |
| SNOW240426P00175000 | 2024-04-19 1:59PM EDT | 175.00 | 28.91 | 15.90 | 17.05 | 0.00 | - | 12 | 0 | 104.30% |
| SNOW240426P00180000 | 2024-04-17 2:01PM EDT | 180.00 | 26.95 | 21.10 | 23.50 | 0.00 | - | 31 | 0 | 159.38% |
| SNOW240426P00185000 | 2024-04-10 3:11PM EDT | 185.00 | 34.20 | 24.80 | 28.70 | 0.00 | - | 99 | 0 | 277.64% |
| SNOW240426P00190000 | 2024-04-22 10:10AM EDT | 190.00 | 43.69 | 29.85 | 33.65 | 0.00 | - | 10 | 0 | 305.27% |
| SNOW240426P00195000 | 2024-04-01 12:09PM EDT | 195.00 | 34.88 | 35.30 | 37.65 | 0.00 | - | 1 | 0 | 266.80% |
| SNOW240426P00200000 | 2024-03-21 9:34AM EDT | 200.00 | 34.49 | 52.75 | 56.90 | 0.00 | - | 1 | 0 | 789.89% |
| SNOW240426P00205000 | 2024-03-15 10:12AM EDT | 205.00 | 45.18 | 44.70 | 49.10 | 0.00 | - | 1 | 0 | 412.89% |
| SNOW240426P00210000 | 2024-03-08 1:03PM EDT | 210.00 | 47.40 | 54.35 | 57.95 | 0.00 | - | 1 | 0 | 539.55% |
| SNOW240426P00220000 | 2024-03-12 1:08PM EDT | 220.00 | 60.00 | 59.10 | 62.75 | 0.00 | - | - | 0 | 386.91% |
© 2024 Yahoo. Tutti i diritti riservati.