Deutsche Märkte geschlossen
DAX
18.497,94 +1,14 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Gold
2.347,70 +1,90 (+0,08%) EUR/USD
1,0845 +0,0009 (+0,09%) Bitcoin EUR
62.458,88 +21,04 (+0,03%)
Snowflake Inc. (SNOW)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240628C00080000 | 2024-05-31 12:37PM EDT | 80.00 | 56.50 | 54.15 | 59.00 | +56.50 | - | 1 | 0 | 106.74% |
| SNOW240628C00120000 | 2024-05-31 3:27PM EDT | 120.00 | 17.10 | 16.95 | 20.20 | +17.10 | - | 15 | 0 | 57.83% |
| SNOW240628C00125000 | 2024-05-31 11:42AM EDT | 125.00 | 14.24 | 13.30 | 13.95 | +14.24 | - | 3 | 0 | 49.34% |
| SNOW240628C00130000 | 2024-05-31 3:54PM EDT | 130.00 | 9.59 | 9.40 | 10.20 | -4.29 | -30.91% | 5 | 3 | 46.14% |
| SNOW240628C00135000 | 2024-05-31 3:34PM EDT | 135.00 | 6.65 | 6.80 | 7.10 | -5.00 | -42.92% | 136 | 7 | 44.15% |
| SNOW240628C00140000 | 2024-05-31 3:56PM EDT | 140.00 | 4.50 | 2.70 | 5.00 | -2.50 | -35.71% | 273 | 134 | 45.00% |
| SNOW240628C00145000 | 2024-05-31 3:49PM EDT | 145.00 | 2.90 | 2.85 | 3.55 | -2.30 | -44.23% | 382 | 189 | 46.63% |
| SNOW240628C00150000 | 2024-05-31 3:57PM EDT | 150.00 | 1.80 | 1.73 | 2.16 | -1.80 | -50.00% | 547 | 209 | 45.19% |
| SNOW240628C00155000 | 2024-05-31 3:55PM EDT | 155.00 | 1.10 | 1.05 | 1.16 | -1.00 | -47.62% | 253 | 387 | 43.13% |
| SNOW240628C00160000 | 2024-05-31 3:38PM EDT | 160.00 | 0.67 | 0.64 | 1.10 | -0.67 | -50.00% | 221 | 332 | 49.24% |
| SNOW240628C00165000 | 2024-05-31 3:34PM EDT | 165.00 | 0.47 | 0.38 | 0.78 | -0.38 | -44.71% | 62 | 270 | 50.85% |
| SNOW240628C00170000 | 2024-05-31 3:37PM EDT | 170.00 | 0.34 | 0.25 | 0.34 | -0.21 | -38.18% | 27 | 658 | 47.36% |
| SNOW240628C00175000 | 2024-05-31 12:00PM EDT | 175.00 | 0.22 | 0.19 | 0.27 | -0.14 | -38.89% | 3 | 131 | 50.10% |
| SNOW240628C00180000 | 2024-05-31 3:31PM EDT | 180.00 | 0.15 | 0.09 | 0.24 | -0.12 | -44.44% | 60 | 191 | 50.39% |
| SNOW240628C00185000 | 2024-05-31 3:20PM EDT | 185.00 | 0.10 | 0.11 | 0.89 | -0.10 | -50.00% | 5 | 108 | 65.72% |
| SNOW240628C00190000 | 2024-05-31 12:09PM EDT | 190.00 | 0.10 | 0.03 | 1.89 | -0.01 | -9.09% | 1 | 75 | 80.15% |
| SNOW240628C00195000 | 2024-05-30 10:06AM EDT | 195.00 | 0.20 | 0.00 | 1.87 | 0.00 | - | 2 | 53 | 84.28% |
| SNOW240628C00200000 | 2024-05-30 9:56AM EDT | 200.00 | 0.07 | 0.00 | 2.16 | 0.00 | - | 5 | 352 | 91.48% |
| SNOW240628C00205000 | 2024-05-28 10:54AM EDT | 205.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 2 | 19 | 85.84% |
| SNOW240628C00210000 | 2024-05-29 3:53PM EDT | 210.00 | 0.12 | 0.00 | 0.29 | 0.00 | - | 5 | 142 | 71.29% |
| SNOW240628C00215000 | 2024-05-23 12:14PM EDT | 215.00 | 0.16 | 0.00 | 0.64 | 0.00 | - | 3 | 25 | 83.55% |
| SNOW240628C00220000 | 2024-05-23 12:13PM EDT | 220.00 | 0.08 | 0.00 | 1.00 | 0.00 | - | 2 | 136 | 93.46% |
| SNOW240628C00225000 | 2024-05-29 3:53PM EDT | 225.00 | 0.11 | 0.00 | 0.64 | 0.00 | - | 5 | 6 | 90.23% |
| SNOW240628C00230000 | 2024-05-20 9:30AM EDT | 230.00 | 0.75 | 0.00 | 1.83 | 0.00 | - | 1 | 2 | 111.67% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240628P00100000 | 2024-05-31 3:27PM EDT | 100.00 | 0.08 | 0.06 | 0.18 | -0.34 | -80.95% | 16 | 1 | 54.69% |
| SNOW240628P00105000 | 2024-05-31 12:19PM EDT | 105.00 | 0.17 | 0.10 | 0.26 | +0.17 | - | 5 | 0 | 50.29% |
| SNOW240628P00110000 | 2024-05-31 3:27PM EDT | 110.00 | 0.34 | 0.21 | 0.41 | +0.18 | +112.50% | 26 | 6 | 49.90% |
| SNOW240628P00115000 | 2024-05-31 3:54PM EDT | 115.00 | 0.62 | 0.41 | 0.60 | +0.40 | +181.82% | 64 | 23 | 45.31% |
| SNOW240628P00120000 | 2024-05-31 3:43PM EDT | 120.00 | 1.19 | 0.21 | 1.10 | +0.48 | +67.61% | 93 | 37 | 43.48% |
| SNOW240628P00125000 | 2024-05-31 3:54PM EDT | 125.00 | 2.05 | 1.80 | 2.00 | +0.76 | +58.91% | 186 | 141 | 42.43% |
| SNOW240628P00130000 | 2024-05-31 3:58PM EDT | 130.00 | 3.20 | 2.43 | 4.35 | +0.93 | +40.97% | 208 | 227 | 48.60% |
| SNOW240628P00135000 | 2024-05-31 3:56PM EDT | 135.00 | 5.41 | 5.05 | 5.40 | +1.71 | +46.22% | 204 | 265 | 40.61% |
| SNOW240628P00140000 | 2024-05-31 3:52PM EDT | 140.00 | 8.46 | 7.35 | 8.35 | +2.67 | +46.11% | 77 | 349 | 41.77% |
| SNOW240628P00145000 | 2024-05-31 3:45PM EDT | 145.00 | 11.90 | 10.60 | 13.75 | +3.10 | +35.23% | 83 | 307 | 56.67% |
| SNOW240628P00150000 | 2024-05-31 3:52PM EDT | 150.00 | 15.92 | 14.45 | 17.65 | +3.89 | +32.34% | 10 | 117 | 58.87% |
| SNOW240628P00155000 | 2024-05-31 2:36PM EDT | 155.00 | 20.31 | 18.70 | 22.00 | +4.78 | +30.78% | 3 | 57 | 62.60% |
| SNOW240628P00160000 | 2024-05-31 3:52PM EDT | 160.00 | 25.04 | 23.25 | 26.60 | +7.22 | +40.52% | 3 | 53 | 67.09% |
| SNOW240628P00165000 | 2024-05-30 3:53PM EDT | 165.00 | 24.57 | 26.50 | 31.40 | 0.00 | - | 6 | 31 | 72.50% |
| SNOW240628P00170000 | 2024-05-30 9:48AM EDT | 170.00 | 24.74 | 31.40 | 36.30 | 0.00 | - | 10 | 17 | 78.27% |
| SNOW240628P00175000 | 2024-05-29 2:03PM EDT | 175.00 | 33.50 | 36.40 | 41.30 | +7.18 | +27.28% | 1 | 12 | 84.67% |
| SNOW240628P00180000 | 2024-05-29 1:35PM EDT | 180.00 | 31.21 | 41.40 | 46.30 | 0.00 | - | 4 | 2 | 90.72% |
| SNOW240628P00185000 | 2024-05-22 11:17AM EDT | 185.00 | 25.35 | 46.40 | 51.30 | 0.00 | - | - | 0 | 96.46% |
| SNOW240628P00190000 | 2024-05-13 1:28PM EDT | 190.00 | 32.10 | 51.40 | 56.30 | 0.00 | - | 5 | 0 | 101.95% |
| SNOW240628P00195000 | 2024-05-24 10:03AM EDT | 195.00 | 39.39 | 56.40 | 61.30 | 0.00 | - | 1 | 0 | 50.39% |
| SNOW240628P00200000 | 2024-05-21 2:10PM EDT | 200.00 | 39.50 | 61.40 | 66.30 | 0.00 | - | 30 | 0 | 53.52% |
