Deutsche Märkte schließen in 3 Stunden 34 Minuten
DAX
18.493,89 +63,84 (+0,35%) Euro Stoxx 50
5.039,00 +22,90 (+0,46%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Gold
2.324,00 -0,20 (-0,01%) EUR/USD
1,0748 -0,0010 (-0,10%) Bitcoin EUR
57.977,15 -1.146,38 (-1,94%)
Snowflake Inc. (SNOW)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240510C00120000 | 2024-05-03 3:56PM EDT | 120.00 | 39.28 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| SNOW240510C00130000 | 2024-05-01 3:04PM EDT | 130.00 | 29.65 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| SNOW240510C00135000 | 2024-05-03 9:54AM EDT | 135.00 | 25.51 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| SNOW240510C00136000 | 2024-05-06 1:24PM EDT | 136.00 | 25.89 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| SNOW240510C00140000 | 2024-05-06 10:03AM EDT | 140.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 2 | 178 | 0.00% |
| SNOW240510C00141000 | 2024-04-22 10:29AM EDT | 141.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| SNOW240510C00142000 | 2024-05-02 2:43PM EDT | 142.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| SNOW240510C00143000 | 2024-04-23 9:45AM EDT | 143.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SNOW240510C00144000 | 2024-05-01 2:25PM EDT | 144.00 | 14.27 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| SNOW240510C00145000 | 2024-05-06 1:53PM EDT | 145.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 4 | 62 | 0.00% |
| SNOW240510C00146000 | 2024-05-06 3:38PM EDT | 146.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| SNOW240510C00147000 | 2024-05-07 1:58PM EDT | 147.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 0.00% |
| SNOW240510C00148000 | 2024-05-06 3:38PM EDT | 148.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| SNOW240510C00149000 | 2024-05-03 2:42PM EDT | 149.00 | 11.29 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 0.00% |
| SNOW240510C00150000 | 2024-05-07 11:18AM EDT | 150.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 15 | 960 | 0.00% |
| SNOW240510C00152500 | 2024-05-07 2:24PM EDT | 152.50 | 6.64 | 0.00 | 0.00 | 0.00 | - | 10 | 282 | 0.00% |
| SNOW240510C00155000 | 2024-05-07 3:58PM EDT | 155.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 160 | 564 | 0.00% |
| SNOW240510C00157500 | 2024-05-07 3:54PM EDT | 157.50 | 3.69 | 0.00 | 0.00 | 0.00 | - | 560 | 410 | 0.00% |
| SNOW240510C00160000 | 2024-05-07 3:59PM EDT | 160.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1,872 | 1,533 | 1.56% |
| SNOW240510C00162500 | 2024-05-07 3:59PM EDT | 162.50 | 1.08 | 0.00 | 0.00 | 0.00 | - | 2,050 | 1,244 | 6.25% |
| SNOW240510C00165000 | 2024-05-07 3:59PM EDT | 165.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 3,720 | 3,532 | 12.50% |
| SNOW240510C00167500 | 2024-05-07 3:59PM EDT | 167.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1,467 | 2,150 | 12.50% |
| SNOW240510C00170000 | 2024-05-07 3:59PM EDT | 170.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1,765 | 3,405 | 12.50% |
| SNOW240510C00172500 | 2024-05-07 3:59PM EDT | 172.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 516 | 990 | 25.00% |
| SNOW240510C00175000 | 2024-05-07 3:58PM EDT | 175.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 447 | 4,685 | 25.00% |
| SNOW240510C00177500 | 2024-05-07 3:59PM EDT | 177.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 51 | 705 | 25.00% |
| SNOW240510C00180000 | 2024-05-07 3:55PM EDT | 180.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 427 | 780 | 25.00% |
| SNOW240510C00182500 | 2024-05-07 2:21PM EDT | 182.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 41 | 3,346 | 25.00% |
| SNOW240510C00185000 | 2024-05-07 3:42PM EDT | 185.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 79 | 335 | 50.00% |
| SNOW240510C00187500 | 2024-05-06 10:45AM EDT | 187.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 114 | 50.00% |
| SNOW240510C00190000 | 2024-05-07 1:20PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 252 | 50.00% |
| SNOW240510C00195000 | 2024-05-07 11:36AM EDT | 195.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 50.00% |
| SNOW240510C00200000 | 2024-05-07 11:26AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 170 | 50.00% |
| SNOW240510C00205000 | 2024-04-29 10:02AM EDT | 205.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| SNOW240510C00210000 | 2024-05-06 12:37PM EDT | 210.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 50.00% |
| SNOW240510C00215000 | 2024-04-26 9:55AM EDT | 215.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 50.00% |
| SNOW240510C00220000 | 2024-04-25 2:58PM EDT | 220.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 50.00% |
| SNOW240510C00240000 | 2024-05-07 9:47AM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240510P00090000 | 2024-04-03 10:12AM EDT | 90.00 | 0.77 | 0.00 | 0.21 | 0.00 | - | 1 | 1 | 272.27% |
| SNOW240510P00100000 | 2024-04-23 10:00AM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| SNOW240510P00110000 | 2024-05-03 9:45AM EDT | 110.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 50.00% |
| SNOW240510P00115000 | 2024-05-01 11:29AM EDT | 115.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| SNOW240510P00120000 | 2024-05-06 10:38AM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 47 | 183 | 50.00% |
| SNOW240510P00125000 | 2024-05-07 9:49AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 383 | 50.00% |
| SNOW240510P00130000 | 2024-05-07 3:52PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 604 | 50.00% |
| SNOW240510P00133000 | 2024-05-03 1:22PM EDT | 133.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 54 | 54 | 50.00% |
| SNOW240510P00134000 | 2024-05-07 3:40PM EDT | 134.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 240 | 50.00% |
| SNOW240510P00135000 | 2024-05-07 2:35PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 241 | 50.00% |
| SNOW240510P00136000 | 2024-05-06 11:56AM EDT | 136.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 50.00% |
| SNOW240510P00137000 | 2024-05-07 12:34PM EDT | 137.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 55 | 50.00% |
| SNOW240510P00138000 | 2024-05-07 1:21PM EDT | 138.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 172 | 25.00% |
| SNOW240510P00139000 | 2024-05-07 10:32AM EDT | 139.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 60 | 25.00% |
| SNOW240510P00140000 | 2024-05-07 12:57PM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 45 | 226 | 25.00% |
| SNOW240510P00141000 | 2024-05-07 10:38AM EDT | 141.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 58 | 25.00% |
| SNOW240510P00142000 | 2024-05-07 2:33PM EDT | 142.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 252 | 25.00% |
| SNOW240510P00143000 | 2024-05-07 3:58PM EDT | 143.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 112 | 491 | 25.00% |
| SNOW240510P00144000 | 2024-05-07 3:54PM EDT | 144.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 19 | 134 | 25.00% |
| SNOW240510P00145000 | 2024-05-07 3:38PM EDT | 145.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 181 | 327 | 25.00% |
| SNOW240510P00146000 | 2024-05-07 2:12PM EDT | 146.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 105 | 25.00% |
| SNOW240510P00147000 | 2024-05-07 2:36PM EDT | 147.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 41 | 284 | 25.00% |
| SNOW240510P00148000 | 2024-05-07 3:58PM EDT | 148.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 287 | 325 | 25.00% |
| SNOW240510P00149000 | 2024-05-07 3:50PM EDT | 149.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 119 | 268 | 12.50% |
| SNOW240510P00150000 | 2024-05-07 3:57PM EDT | 150.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 589 | 762 | 12.50% |
| SNOW240510P00152500 | 2024-05-07 3:56PM EDT | 152.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 859 | 922 | 12.50% |
| SNOW240510P00155000 | 2024-05-07 3:59PM EDT | 155.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1,588 | 1,576 | 6.25% |
| SNOW240510P00157500 | 2024-05-07 3:59PM EDT | 157.50 | 1.49 | 0.00 | 0.00 | 0.00 | - | 974 | 856 | 3.13% |
| SNOW240510P00160000 | 2024-05-07 3:59PM EDT | 160.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 515 | 819 | 0.00% |
| SNOW240510P00162500 | 2024-05-07 3:24PM EDT | 162.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 337 | 362 | 0.00% |
| SNOW240510P00165000 | 2024-05-07 3:46PM EDT | 165.00 | 6.42 | 0.00 | 0.00 | 0.00 | - | 7 | 135 | 0.00% |
| SNOW240510P00167500 | 2024-05-07 3:30PM EDT | 167.50 | 8.75 | 0.00 | 0.00 | 0.00 | - | 9 | 42 | 0.00% |
| SNOW240510P00170000 | 2024-05-07 11:15AM EDT | 170.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 3 | 37 | 0.00% |
| SNOW240510P00172500 | 2024-05-03 3:11PM EDT | 172.50 | 13.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SNOW240510P00175000 | 2024-05-07 10:19AM EDT | 175.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| SNOW240510P00185000 | 2024-05-03 2:23PM EDT | 185.00 | 25.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SNOW240510P00190000 | 2024-05-07 1:56PM EDT | 190.00 | 30.60 | 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 | 179.35% |
| 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% |
