Deutsche Märkte öffnen in 7 Stunden 56 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.338,22 +1.511,86 (+2,81%) CMC Crypto 200
1.278,59 +7,85 (+0,62%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Snowflake Inc. (SNOW)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240503C00110000 | 2024-03-27 9:44AM EDT | 110.00 | 50.35 | 44.75 | 48.65 | 0.00 | - | 3 | 3 | 321.29% |
| SNOW240503C00120000 | 2024-05-01 11:04AM EDT | 120.00 | 35.89 | 36.45 | 39.45 | 0.00 | - | 3 | 15 | 188.28% |
| SNOW240503C00130000 | 2024-05-01 3:59PM EDT | 130.00 | 26.74 | 26.45 | 29.20 | 0.00 | - | 1 | 23 | 117.19% |
| SNOW240503C00135000 | 2024-04-26 2:11PM EDT | 135.00 | 23.43 | 21.35 | 24.55 | 0.00 | - | 2 | 24 | 116.99% |
| SNOW240503C00140000 | 2024-04-26 3:18PM EDT | 140.00 | 18.21 | 16.35 | 19.75 | 0.00 | - | 2 | 14 | 102.73% |
| SNOW240503C00141000 | 2024-04-22 12:52PM EDT | 141.00 | 8.25 | 15.35 | 18.80 | 0.00 | - | - | 3 | 99.61% |
| SNOW240503C00143000 | 2024-04-22 1:39PM EDT | 143.00 | 7.65 | 13.40 | 16.80 | 0.00 | - | 12 | 15 | 91.31% |
| SNOW240503C00144000 | 2024-04-26 9:30AM EDT | 144.00 | 16.27 | 12.55 | 15.45 | 0.00 | - | 2 | 23 | 79.49% |
| SNOW240503C00145000 | 2024-04-30 1:20PM EDT | 145.00 | 11.81 | 11.55 | 14.75 | 0.00 | - | 1 | 153 | 84.08% |
| SNOW240503C00146000 | 2024-04-29 3:21PM EDT | 146.00 | 11.50 | 10.50 | 13.35 | 0.00 | - | 1 | 194 | 64.06% |
| SNOW240503C00147000 | 2024-04-26 3:55PM EDT | 147.00 | 9.40 | 9.40 | 12.40 | -2.49 | -20.94% | 1 | 120 | 57.42% |
| SNOW240503C00148000 | 2024-05-02 12:00PM EDT | 148.00 | 9.50 | 8.40 | 11.75 | +1.30 | +15.85% | 3 | 341 | 64.45% |
| SNOW240503C00149000 | 2024-04-30 12:01PM EDT | 149.00 | 8.70 | 7.55 | 10.35 | 0.00 | - | 2 | 533 | 52.15% |
| SNOW240503C00150000 | 2024-05-02 3:53PM EDT | 150.00 | 7.75 | 5.85 | 9.35 | -1.06 | -12.03% | 45 | 882 | 97.31% |
| SNOW240503C00152500 | 2024-05-02 3:44PM EDT | 152.50 | 5.69 | 5.15 | 6.95 | +1.09 | +23.70% | 21 | 595 | 57.03% |
| SNOW240503C00155000 | 2024-05-02 3:59PM EDT | 155.00 | 3.30 | 3.20 | 4.10 | +0.60 | +22.22% | 727 | 1,243 | 53.52% |
| SNOW240503C00157500 | 2024-05-02 3:59PM EDT | 157.50 | 1.76 | 1.78 | 1.89 | +0.27 | +18.12% | 1,694 | 2,024 | 37.65% |
| SNOW240503C00160000 | 2024-05-02 3:59PM EDT | 160.00 | 0.83 | 0.79 | 0.85 | +0.03 | +3.75% | 4,065 | 2,792 | 37.16% |
| SNOW240503C00162500 | 2024-05-02 3:59PM EDT | 162.50 | 0.32 | 0.25 | 0.33 | -0.12 | -27.27% | 1,578 | 1,087 | 37.60% |
| SNOW240503C00165000 | 2024-05-02 3:59PM EDT | 165.00 | 0.15 | 0.10 | 0.19 | -0.07 | -31.82% | 2,175 | 7,281 | 43.26% |
| SNOW240503C00167500 | 2024-05-02 3:57PM EDT | 167.50 | 0.06 | 0.05 | 0.08 | -0.08 | -57.14% | 211 | 1,708 | 45.31% |
| SNOW240503C00170000 | 2024-05-02 3:16PM EDT | 170.00 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 180 | 5,235 | 50.00% |
| SNOW240503C00172500 | 2024-05-02 2:37PM EDT | 172.50 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 48 | 804 | 55.47% |
| SNOW240503C00175000 | 2024-05-02 3:55PM EDT | 175.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 226 | 1,897 | 58.59% |
| SNOW240503C00177500 | 2024-05-02 1:25PM EDT | 177.50 | 0.03 | 0.01 | 0.10 | +0.01 | +50.00% | 3 | 275 | 74.61% |
| SNOW240503C00180000 | 2024-05-02 3:53PM EDT | 180.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 21 | 940 | 70.31% |
| SNOW240503C00182500 | 2024-05-02 2:49PM EDT | 182.50 | 0.01 | 0.00 | 0.05 | -0.05 | -83.33% | 1 | 189 | 80.47% |
| SNOW240503C00185000 | 2024-05-02 9:49AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 10 | 4,400 | 75.00% |
| SNOW240503C00187500 | 2024-04-26 3:59PM EDT | 187.50 | 0.04 | 0.00 | 0.13 | 0.00 | - | 8 | 8 | 105.86% |
| SNOW240503C00190000 | 2024-04-30 1:22PM EDT | 190.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 6 | 731 | 90.63% |
| SNOW240503C00195000 | 2024-05-02 12:32PM EDT | 195.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 5 | 141 | 112.50% |
| SNOW240503C00200000 | 2024-05-02 2:24PM EDT | 200.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 10 | 160 | 123.44% |
| SNOW240503C00205000 | 2024-04-29 3:54PM EDT | 205.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 81 | 135.16% |
| SNOW240503C00210000 | 2024-05-01 11:27AM EDT | 210.00 | 0.01 | 0.00 | 1.32 | 0.00 | - | 17 | 21 | 234.96% |
| SNOW240503C00215000 | 2024-04-24 11:17AM EDT | 215.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 1 | 42 | 256.25% |
| SNOW240503C00220000 | 2024-04-15 10:07AM EDT | 220.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 6 | 8 | 211.33% |
| SNOW240503C00225000 | 2024-03-28 2:17PM EDT | 225.00 | 0.33 | 0.00 | 0.19 | 0.00 | - | 5 | 5 | 205.47% |
| SNOW240503C00230000 | 2024-04-12 3:29PM EDT | 230.00 | 0.33 | 0.00 | 0.15 | 0.00 | - | 20 | 7 | 210.16% |
| SNOW240503C00235000 | 2024-04-12 3:29PM EDT | 235.00 | 0.91 | 0.00 | 1.50 | 0.00 | - | 20 | 8 | 311.13% |
| SNOW240503C00240000 | 2024-04-01 3:43PM EDT | 240.00 | 0.12 | 0.00 | 4.25 | 0.00 | - | 10 | 10 | 404.98% |
| SNOW240503C00245000 | 2024-04-05 9:54AM EDT | 245.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 50 | 50 | 248.44% |
| SNOW240503C00250000 | 2024-03-27 12:04PM EDT | 250.00 | 0.11 | 0.00 | 0.18 | 0.00 | - | 1 | 1 | 254.69% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240503P00080000 | 2024-04-19 11:46AM EDT | 80.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 287.50% |
| SNOW240503P00100000 | 2024-04-19 2:36PM EDT | 100.00 | 0.04 | 0.00 | 1.01 | 0.00 | - | 6 | 7 | 349.22% |
| SNOW240503P00110000 | 2024-04-19 3:51PM EDT | 110.00 | 0.10 | 0.00 | 0.12 | 0.00 | - | 2 | 15 | 205.47% |
| SNOW240503P00115000 | 2024-05-01 11:29AM EDT | 115.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 121 | 160.94% |
| SNOW240503P00116000 | 2024-04-23 1:12PM EDT | 116.00 | 0.07 | 0.00 | 2.25 | 0.00 | - | - | 2 | 299.41% |
| SNOW240503P00119000 | 2024-04-25 11:52AM EDT | 119.00 | 0.11 | 0.00 | 1.50 | 0.00 | - | - | 4 | 253.81% |
| SNOW240503P00120000 | 2024-05-02 10:18AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 166 | 125.00% |
| SNOW240503P00121000 | 2024-04-25 10:11AM EDT | 121.00 | 0.14 | 0.00 | 1.50 | 0.00 | - | - | 1 | 241.60% |
| SNOW240503P00122000 | 2024-04-26 3:54PM EDT | 122.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 10 | 47 | 235.64% |
| SNOW240503P00123000 | 2024-04-25 12:37PM EDT | 123.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | - | 59 | 229.69% |
| SNOW240503P00125000 | 2024-05-01 1:53PM EDT | 125.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 46 | 264 | 125.00% |
| SNOW240503P00126000 | 2024-04-29 9:36AM EDT | 126.00 | 0.01 | 0.00 | 2.50 | 0.00 | - | 12 | 13 | 241.41% |
| SNOW240503P00127000 | 2024-04-26 1:09PM EDT | 127.00 | 0.07 | 0.00 | 0.16 | 0.00 | - | 68 | 60 | 136.33% |
| SNOW240503P00128000 | 2024-05-02 1:49PM EDT | 128.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 1 | 869 | 107.81% |
| SNOW240503P00129000 | 2024-05-02 1:49PM EDT | 129.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 201 | 108 | 103.13% |
| SNOW240503P00130000 | 2024-05-02 3:30PM EDT | 130.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 52 | 373 | 103.13% |
| SNOW240503P00131000 | 2024-05-02 12:57PM EDT | 131.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 5 | 70 | 106.25% |
| SNOW240503P00132000 | 2024-04-26 3:54PM EDT | 132.00 | 0.05 | 0.02 | 1.50 | 0.00 | - | 18 | 70 | 177.34% |
| SNOW240503P00133000 | 2024-04-26 12:17PM EDT | 133.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 4 | 8 | 94.53% |
| SNOW240503P00134000 | 2024-04-25 3:59PM EDT | 134.00 | 0.33 | 0.01 | 0.06 | 0.00 | - | - | 36 | 95.31% |
| SNOW240503P00135000 | 2024-05-02 2:36PM EDT | 135.00 | 0.03 | 0.02 | 0.18 | -0.24 | -88.89% | 16 | 472 | 105.86% |
| SNOW240503P00136000 | 2024-04-25 12:57PM EDT | 136.00 | 0.45 | 0.00 | 0.55 | 0.00 | - | 154 | 154 | 121.88% |
| SNOW240503P00137000 | 2024-05-01 1:52PM EDT | 137.00 | 0.06 | 0.01 | 0.55 | 0.00 | - | 5 | 48 | 117.38% |
| SNOW240503P00138000 | 2024-05-02 1:24PM EDT | 138.00 | 0.02 | 0.02 | 0.33 | -0.01 | -33.33% | 3 | 556 | 102.54% |
| SNOW240503P00139000 | 2024-05-02 1:23PM EDT | 139.00 | 0.03 | 0.02 | 0.13 | -0.05 | -62.50% | 2 | 105 | 84.77% |
| SNOW240503P00140000 | 2024-05-02 3:04PM EDT | 140.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 17 | 424 | 72.27% |
| SNOW240503P00141000 | 2024-05-02 2:55PM EDT | 141.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 12 | 238 | 67.19% |
| SNOW240503P00142000 | 2024-05-02 12:22PM EDT | 142.00 | 0.04 | 0.02 | 0.04 | -0.05 | -55.56% | 14 | 252 | 63.28% |
| SNOW240503P00143000 | 2024-05-02 12:45PM EDT | 143.00 | 0.03 | 0.02 | 0.16 | -0.04 | -57.14% | 2 | 591 | 70.31% |
| SNOW240503P00144000 | 2024-05-02 3:31PM EDT | 144.00 | 0.02 | 0.02 | 0.05 | -0.04 | -66.67% | 121 | 631 | 57.03% |
| SNOW240503P00145000 | 2024-05-02 3:39PM EDT | 145.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 105 | 787 | 52.34% |
| SNOW240503P00146000 | 2024-05-02 3:58PM EDT | 146.00 | 0.05 | 0.03 | 0.05 | -0.17 | -77.27% | 130 | 236 | 50.78% |
| SNOW240503P00147000 | 2024-05-02 1:45PM EDT | 147.00 | 0.05 | 0.02 | 0.12 | -0.04 | -44.44% | 21 | 323 | 51.17% |
| SNOW240503P00148000 | 2024-05-02 3:44PM EDT | 148.00 | 0.05 | 0.04 | 0.06 | -0.16 | -76.19% | 54 | 466 | 45.90% |
| SNOW240503P00149000 | 2024-05-02 3:52PM EDT | 149.00 | 0.06 | 0.05 | 0.09 | -0.07 | -53.85% | 28 | 650 | 45.12% |
| SNOW240503P00150000 | 2024-05-02 3:58PM EDT | 150.00 | 0.09 | 0.07 | 0.11 | -0.34 | -79.07% | 943 | 1,437 | 42.38% |
| SNOW240503P00152500 | 2024-05-02 3:55PM EDT | 152.50 | 0.21 | 0.18 | 0.25 | -0.61 | -74.39% | 358 | 767 | 38.38% |
| SNOW240503P00155000 | 2024-05-02 3:59PM EDT | 155.00 | 0.61 | 0.53 | 0.91 | -1.02 | -62.58% | 764 | 1,704 | 43.26% |
| SNOW240503P00157500 | 2024-05-02 3:58PM EDT | 157.50 | 1.55 | 1.42 | 1.52 | -1.15 | -42.59% | 311 | 658 | 35.50% |
| SNOW240503P00160000 | 2024-05-02 3:59PM EDT | 160.00 | 3.00 | 2.77 | 3.05 | -1.50 | -33.33% | 130 | 372 | 36.43% |
| SNOW240503P00162500 | 2024-05-02 3:06PM EDT | 162.50 | 4.38 | 2.96 | 5.45 | +0.01 | +0.23% | 12 | 199 | 50.15% |
| SNOW240503P00165000 | 2024-05-02 12:01PM EDT | 165.00 | 7.75 | 7.00 | 7.90 | +1.32 | +20.53% | 5 | 201 | 62.84% |
| SNOW240503P00167500 | 2024-05-01 2:39PM EDT | 167.50 | 10.05 | 8.35 | 11.15 | 0.00 | - | 3 | 17 | 99.85% |
| SNOW240503P00170000 | 2024-05-02 2:10PM EDT | 170.00 | 12.25 | 10.75 | 13.70 | +2.24 | +22.38% | 2 | 12 | 115.33% |
| SNOW240503P00172500 | 2024-04-26 1:56PM EDT | 172.50 | 14.30 | 12.80 | 16.15 | 0.00 | - | 1 | 0 | 127.00% |
| SNOW240503P00175000 | 2024-04-29 10:12AM EDT | 175.00 | 18.71 | 15.60 | 18.60 | +1.06 | +6.01% | 1 | 0 | 137.89% |
| SNOW240503P00180000 | 2024-04-18 9:34AM EDT | 180.00 | 31.30 | 20.45 | 23.65 | 0.00 | - | 1 | 0 | 163.18% |
| SNOW240503P00185000 | 2024-05-01 3:49PM EDT | 185.00 | 28.30 | 25.75 | 28.70 | 0.00 | - | 4 | 0 | 187.21% |
| SNOW240503P00190000 | 2024-04-30 12:02PM EDT | 190.00 | 33.23 | 30.75 | 33.70 | 0.00 | - | 10 | 0 | 208.01% |
| SNOW240503P00195000 | 2024-03-28 1:24PM EDT | 195.00 | 32.51 | 35.30 | 38.70 | 0.00 | - | 1 | 0 | 227.69% |
