香港股市 將在 3 小時 4 分鐘 開市

Snowflake Inc. (SNOW)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
188.24-3.14 (-1.64%)
收市價: 4:00PM EDT

188.80 +0.56 (0.00%)
收市後: 6:18PM EDT

價內期權
認購期權範圍2021年5月14日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
SNOW210514C001300002021-05-03 11:11AM EDT130.0095.8057.1059.000.00--1306.35%
SNOW210514C001350002021-05-11 9:44AM EDT135.0060.60--0.00---0.00%
SNOW210514C001400002021-05-10 9:31AM EDT140.0060.9047.3048.800.00--1239.06%
SNOW210514C001500002021-05-11 11:53AM EDT150.0050.5054.3057.500.00-11677.69%
SNOW210514C001550002021-05-11 12:38PM EDT155.0045.2032.8033.700.00-2293.75%
SNOW210514C001650002021-05-07 1:15PM EDT165.0043.9022.8024.100.00-12101.37%
SNOW210514C001750002021-05-10 3:02PM EDT175.0019.4213.0014.600.00-2579.79%
SNOW210514C001800002021-05-13 9:50AM EDT180.008.807.909.40-3.55-28.74%71451.32%
SNOW210514C001850002021-05-13 3:04PM EDT185.006.124.505.10-1.58-20.52%5011652.54%
SNOW210514C001875002021-05-13 3:50PM EDT187.503.002.903.30-3.50-53.85%25614252.54%
SNOW210514C001900002021-05-13 3:59PM EDT190.001.751.701.95-3.32-65.48%84026149.07%
SNOW210514C001925002021-05-13 3:55PM EDT192.500.940.901.10-2.56-73.14%8609648.29%
SNOW210514C001950002021-05-13 3:58PM EDT195.000.610.550.65-1.99-76.54%1,44541350.15%
SNOW210514C001975002021-05-13 3:57PM EDT197.500.340.350.40-1.66-83.00%4691,02351.90%
SNOW210514C002000002021-05-13 3:53PM EDT200.000.200.200.25-1.05-84.00%1,60668354.30%
SNOW210514C002025002021-05-13 2:26PM EDT202.500.200.150.20-0.75-78.95%14224459.57%
SNOW210514C002050002021-05-13 3:05PM EDT205.000.120.050.15-0.58-82.86%19352760.94%
SNOW210514C002075002021-05-13 3:19PM EDT207.500.100.050.10-0.32-76.19%5636364.84%
SNOW210514C002100002021-05-13 1:53PM EDT210.000.050.050.10-0.29-85.29%29078071.48%
SNOW210514C002125002021-05-13 3:34PM EDT212.500.100.000.10-0.30-75.00%17441373.83%
SNOW210514C002150002021-05-13 3:56PM EDT215.000.080.050.10-0.14-63.64%9964284.38%
SNOW210514C002175002021-05-13 2:09PM EDT217.500.010.000.10-0.21-95.45%52112585.55%
SNOW210514C002200002021-05-13 3:22PM EDT220.000.040.000.05-0.07-63.64%8569584.38%
SNOW210514C002225002021-05-13 3:01PM EDT222.500.060.000.05-0.04-40.00%1219289.06%
SNOW210514C002250002021-05-13 3:01PM EDT225.000.030.000.05-0.10-76.92%1552394.53%
SNOW210514C002275002021-05-12 12:30PM EDT227.500.050.000.10-0.01-16.67%13145108.20%
SNOW210514C002300002021-05-13 1:27PM EDT230.000.030.000.05-0.05-62.50%361,195104.69%
SNOW210514C002325002021-05-13 1:33PM EDT232.500.020.000.15-0.03-60.00%588125.00%
SNOW210514C002350002021-05-13 1:27PM EDT235.000.050.000.100.00-25222124.22%
SNOW210514C002375002021-05-10 2:03PM EDT237.500.080.000.050.00-4128119.53%
SNOW210514C002400002021-05-13 12:11PM EDT240.000.100.000.10+0.05+100.00%10298134.38%
SNOW210514C002425002021-05-13 12:08PM EDT242.500.050.000.05-0.05-50.00%167128.91%
SNOW210514C002450002021-05-10 2:51PM EDT245.000.050.000.150.00-2177151.17%
SNOW210514C002475002021-05-05 1:22PM EDT247.500.050.000.200.00-1102162.11%
SNOW210514C002500002021-05-11 9:55AM EDT250.000.050.000.050.00-1407142.19%
SNOW210514C002525002021-05-07 12:27PM EDT252.500.140.000.150.00-468166.02%
SNOW210514C002550002021-05-13 12:54PM EDT255.000.100.000.15+0.05+100.00%273170.70%
SNOW210514C002575002021-05-07 2:18PM EDT257.500.100.000.150.00-3470175.78%
SNOW210514C002600002021-05-11 12:56PM EDT260.000.040.000.050.00-4135159.38%
SNOW210514C002625002021-05-11 10:56AM EDT262.500.100.000.150.00-621184.77%
SNOW210514C002650002021-05-11 10:20AM EDT265.000.050.000.100.00-156180.47%
SNOW210514C002700002021-05-13 12:06PM EDT270.000.030.000.15+0.01+50.00%3183198.44%
SNOW210514C002750002021-05-12 10:46AM EDT275.000.050.000.150.00-148207.03%
SNOW210514C002800002021-05-11 3:09PM EDT280.000.030.000.200.00-436222.66%
SNOW210514C002850002021-05-05 10:55AM EDT285.000.350.000.200.00-222231.25%
SNOW210514C002900002021-05-07 2:33PM EDT290.000.080.000.150.00-118231.25%
SNOW210514C002950002021-05-07 10:11AM EDT295.000.050.000.100.00-14228.91%
SNOW210514C003000002021-05-13 9:40AM EDT300.000.050.000.150.00-1092246.88%
SNOW210514C003050002021-05-13 12:30PM EDT305.000.050.000.15+0.02+66.67%1039254.69%
SNOW210514C003100002021-05-06 10:11AM EDT310.000.100.000.150.00-829262.50%
SNOW210514C003150002021-04-30 11:41AM EDT315.000.250.000.250.00-13285.55%
SNOW210514C003200002021-05-03 1:49PM EDT320.000.100.000.050.00-164248.44%
SNOW210514C003250002021-05-05 12:55PM EDT325.000.050.000.150.00-1618283.59%
SNOW210514C003300002021-04-19 12:15AM EDT330.001.000.000.150.00--1290.63%
SNOW210514C003400002021-05-03 11:34AM EDT340.000.050.000.100.00-612291.41%
SNOW210514C003450002021-05-03 11:34AM EDT345.000.070.000.250.00--4328.13%
SNOW210514C003500002021-04-29 12:31PM EDT350.000.150.000.150.00-25316.41%
SNOW210514C003550002021-05-03 12:44PM EDT355.000.150.000.150.00-14322.66%
認沽盤範圍2021年5月14日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
SNOW210514P001200002021-05-10 11:04AM EDT120.000.160.000.150.00-14253.13%
SNOW210514P001250002021-05-06 3:57PM EDT125.000.050.000.150.00-3343232.03%
SNOW210514P001300002021-05-06 3:05PM EDT130.000.110.000.150.00-131211.72%
SNOW210514P001350002021-04-28 2:57PM EDT135.000.050.000.150.00-45192.19%
SNOW210514P001400002021-05-10 12:01PM EDT140.000.050.000.200.00-28180.47%
SNOW210514P001450002021-05-12 3:08PM EDT145.000.100.000.05+0.05+100.00%621135.94%
SNOW210514P001500002021-05-12 9:55AM EDT150.000.080.000.150.00-5136137.11%
SNOW210514P001550002021-05-13 1:08PM EDT155.000.100.050.15-0.10-50.00%380124.61%
SNOW210514P001600002021-05-13 3:56PM EDT160.000.160.150.20-0.04-20.00%74427116.80%
SNOW210514P001650002021-05-13 3:11PM EDT165.000.250.200.35-0.10-28.57%51330106.74%
SNOW210514P001700002021-05-13 3:59PM EDT170.000.380.300.45-0.07-15.56%3141592.87%
SNOW210514P001750002021-05-13 3:40PM EDT175.000.450.450.60-0.37-45.12%45447378.42%
SNOW210514P001800002021-05-13 3:47PM EDT180.000.810.700.85-0.54-40.00%7231,20263.09%
SNOW210514P001850002021-05-13 3:55PM EDT185.001.701.451.60-0.60-26.09%76353351.86%
SNOW210514P001875002021-05-13 3:59PM EDT187.502.302.052.50-1.20-34.29%39215151.47%
SNOW210514P001900002021-05-13 3:53PM EDT190.003.603.303.70-0.40-10.00%62486048.88%
SNOW210514P001925002021-05-13 3:45PM EDT192.505.505.005.70+0.80+17.02%3,52820955.47%
SNOW210514P001950002021-05-13 3:36PM EDT195.007.807.007.70+0.60+8.33%46575857.72%
SNOW210514P001975002021-05-13 2:55PM EDT197.509.199.0010.10+0.51+5.88%4431366.85%
SNOW210514P002000002021-05-13 2:38PM EDT200.0011.0011.6012.40+0.59+5.67%4177155.08%
SNOW210514P002025002021-05-13 9:58AM EDT202.5013.9513.2015.10+0.92+7.06%96288.09%
SNOW210514P002050002021-05-13 12:35PM EDT205.0018.2016.5017.20+3.44+23.31%6431559.77%
SNOW210514P002075002021-05-13 2:38PM EDT207.5018.6119.0020.00+2.31+14.17%1913779.69%
SNOW210514P002100002021-05-13 2:36PM EDT210.0022.0321.4022.30+2.73+14.15%8722473.63%
SNOW210514P002125002021-05-13 12:59PM EDT212.5025.0023.4025.00+3.10+14.16%13177121.58%
SNOW210514P002150002021-05-13 2:38PM EDT215.0025.3525.1027.40+1.38+5.76%39397125.49%
SNOW210514P002175002021-05-13 2:24PM EDT217.5029.3528.7029.80+2.71+10.17%62213128.52%
SNOW210514P002200002021-05-13 1:27PM EDT220.0030.3330.6032.40+2.30+8.21%13187141.50%
SNOW210514P002225002021-05-13 1:53PM EDT222.5033.8133.7034.90+2.84+9.17%614794.53%
SNOW210514P002250002021-05-13 11:28AM EDT225.0036.3135.9037.90+2.91+8.71%21944118.56%
SNOW210514P002275002021-05-13 11:28AM EDT227.5038.8937.7039.80+3.19+8.94%6110158.20%
SNOW210514P002300002021-05-13 11:20AM EDT230.0040.4541.4042.50+2.10+5.48%18596136.91%
SNOW210514P002325002021-05-12 2:52PM EDT232.5044.4543.8044.90+4.93+12.47%5113128.13%
SNOW210514P002350002021-05-13 12:45PM EDT235.0046.3946.1047.30+2.29+5.19%6416178.91%
SNOW210514P002375002021-05-07 3:21PM EDT237.5042.7748.8050.10+11.07+34.92%298154.69%
SNOW210514P002400002021-05-10 2:05PM EDT240.0051.8751.0052.70+6.47+14.25%381144.53%
SNOW210514P002425002021-05-12 12:49PM EDT242.5053.8553.5055.70+3.10+6.11%138182.52%
SNOW210514P002450002021-05-13 12:29PM EDT245.0056.9156.0057.90+15.01+35.82%531171.88%
SNOW210514P002475002021-05-05 1:37PM EDT247.5032.0057.7060.600.00-33255.37%
SNOW210514P002500002021-05-11 1:40PM EDT250.0060.3561.1062.60+13.00+27.46%338164.84%
SNOW210514P002525002021-05-10 10:10AM EDT252.5056.9563.5065.500.00-10194.73%
SNOW210514P002550002021-05-11 3:47PM EDT255.0053.1865.1068.200.00-14280.18%
SNOW210514P002575002021-05-04 3:58PM EDT257.5039.7068.3070.700.00-12205.27%
SNOW210514P002600002021-05-11 1:19PM EDT260.0071.3571.3073.20+6.35+9.77%35236.33%
SNOW210514P002650002021-05-11 12:04PM EDT265.0064.4375.8078.100.00-13213.48%
SNOW210514P002700002021-05-07 10:16AM EDT270.0057.5081.2082.400.00-34184.38%
SNOW210514P002750002021-05-10 2:51PM EDT275.0080.1285.7088.10-0.48-0.60%12223.44%
SNOW210514P002800002021-05-04 9:31AM EDT280.0085.0091.1093.000.00-70256.84%
SNOW210514P002900002021-05-10 11:55AM EDT290.0097.60101.20102.70+6.70+7.37%23259.77%
SNOW210514P002950002021-04-29 9:30AM EDT295.0099.78106.10107.800.00-11268.36%
SNOW210514P003000002021-05-10 1:44PM EDT300.00104.73111.20113.200.00-20311.91%
SNOW210514P003050002021-05-10 1:44PM EDT305.00109.88115.90118.000.00-20284.77%
SNOW210514P003500002021-04-13 2:01PM EDT350.00112.50161.00162.900.00-50351.56%