香港股市 將收市,收市時間:4 小時 31 分鐘

Snowflake Inc. (SNOW)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
156.31-0.66 (-0.42%)
收市:04:00PM EDT
156.20 -0.11 (-0.07%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2024年3月22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
SNOW240322C001000002024-03-15 3:33PM EDT100.0057.1754.2558.350.00-22332.91%
SNOW240322C001200002024-03-18 9:59AM EDT120.0036.5034.8037.95-1.70-4.45%293111.72%
SNOW240322C001400002024-03-18 3:30PM EDT140.0016.6015.7518.55-1.35-7.52%2290.28%
SNOW240322C001450002024-03-13 10:47AM EDT145.0021.3210.7512.100.00--2167.63%
SNOW240322C001460002024-03-18 12:21PM EDT146.0011.408.9511.25-0.10-0.87%51167.29%
SNOW240322C001470002024-03-18 3:44PM EDT147.0010.069.6010.15-1.39-12.14%42152.88%
SNOW240322C001480002024-03-18 1:21PM EDT148.009.358.7510.20-4.85-34.15%88163.43%
SNOW240322C001500002024-03-18 3:48PM EDT150.007.557.107.85-0.55-6.79%32416853.76%
SNOW240322C001525002024-03-18 2:38PM EDT152.505.905.206.00-0.45-7.09%354252.05%
SNOW240322C001550002024-03-18 3:59PM EDT155.003.753.703.85-0.95-20.21%1,38010348.49%
SNOW240322C001575002024-03-18 3:56PM EDT157.502.522.492.57-0.98-28.00%2,45334147.75%
SNOW240322C001600002024-03-18 4:00PM EDT160.001.651.611.66-0.80-32.65%3,1512,04248.00%
SNOW240322C001625002024-03-18 3:59PM EDT162.501.051.011.07-0.65-38.24%2,21276049.22%
SNOW240322C001650002024-03-18 3:59PM EDT165.000.620.620.69-0.53-46.09%1,9042,08650.83%
SNOW240322C001675002024-03-18 3:58PM EDT167.500.410.390.41-0.38-48.10%1,08677751.07%
SNOW240322C001700002024-03-18 3:59PM EDT170.000.250.250.28-0.32-56.14%1,5121,53053.32%
SNOW240322C001725002024-03-18 3:59PM EDT172.500.170.160.19-0.23-57.50%53281555.47%
SNOW240322C001750002024-03-18 3:59PM EDT175.000.110.110.12-0.18-62.07%7782,22757.32%
SNOW240322C001775002024-03-18 3:54PM EDT177.500.080.070.09-0.14-63.64%17348359.57%
SNOW240322C001800002024-03-18 3:59PM EDT180.000.070.060.07-0.10-58.82%9373,55063.09%
SNOW240322C001825002024-03-18 3:56PM EDT182.500.040.040.05-0.10-71.43%3825564.84%
SNOW240322C001850002024-03-18 3:46PM EDT185.000.040.010.05-0.06-60.00%1991,49066.41%
SNOW240322C001875002024-03-18 2:25PM EDT187.500.030.010.04-0.05-62.50%16756569.53%
SNOW240322C001900002024-03-18 3:48PM EDT190.000.030.010.04-0.04-57.14%7886074.22%
SNOW240322C001925002024-03-18 3:21PM EDT192.500.020.020.04-0.03-60.00%933479.69%
SNOW240322C001950002024-03-18 2:41PM EDT195.000.030.000.04-0.01-25.00%2560680.47%
SNOW240322C001975002024-03-15 12:55PM EDT197.500.050.000.030.00-148782.03%
SNOW240322C002000002024-03-18 3:48PM EDT200.000.010.000.02-0.02-66.67%9791,88382.81%
SNOW240322C002025002024-03-18 2:47PM EDT202.500.020.000.05-0.01-33.33%210094.53%
SNOW240322C002050002024-03-18 3:47PM EDT205.000.010.000.030.00-19141893.75%
SNOW240322C002075002024-03-13 3:54PM EDT207.500.010.000.03-0.05-83.33%208596.88%
SNOW240322C002100002024-03-18 3:48PM EDT210.000.010.010.020.00-7871,859101.56%
SNOW240322C002125002024-03-15 3:22PM EDT212.500.010.000.03-0.01-50.00%11,101104.69%
SNOW240322C002150002024-03-18 10:05AM EDT215.000.020.000.030.00-1288107.81%
SNOW240322C002200002024-03-18 12:47PM EDT220.000.010.000.010.00-1001,126103.13%
SNOW240322C002250002024-03-14 10:15AM EDT225.000.010.000.030.00-21322121.88%
SNOW240322C002300002024-03-15 1:46PM EDT230.000.020.000.030.00-12,138128.13%
SNOW240322C002350002024-03-15 9:46AM EDT235.000.030.000.050.00-1733141.41%
SNOW240322C002400002024-03-15 10:50AM EDT240.000.010.000.060.00-1211150.00%
SNOW240322C002450002024-03-13 10:23AM EDT245.000.010.000.030.00-159146.88%
SNOW240322C002500002024-03-18 11:27AM EDT250.000.010.000.010.00-6594137.50%
SNOW240322C002550002024-03-06 2:00PM EDT255.000.030.000.020.00-433153.13%
SNOW240322C002600002024-03-11 3:57PM EDT260.000.020.000.020.00-4486159.38%
SNOW240322C002650002024-03-05 12:44PM EDT265.000.080.000.020.00-849162.50%
SNOW240322C002700002024-03-08 10:30AM EDT270.000.040.000.020.00-887168.75%
SNOW240322C002750002024-03-13 11:53AM EDT275.000.010.000.020.00-269175.00%
SNOW240322C002800002024-03-07 10:50AM EDT280.000.030.000.010.00-365168.75%
SNOW240322C002850002024-03-01 2:35PM EDT285.000.100.000.010.00-760175.00%
SNOW240322C002900002024-03-06 10:49AM EDT290.000.010.000.010.00-137178.13%
SNOW240322C002950002024-03-01 4:51PM EDT295.000.040.000.010.00-416181.25%
SNOW240322C003000002024-03-01 12:52PM EDT300.000.030.000.010.00-454331187.50%
SNOW240322C003050002024-03-07 11:09AM EDT305.000.020.000.010.00-1147193.75%
認沽盤範圍2024年3月22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
SNOW240322P000950002024-03-08 1:18PM EDT95.000.010.000.010.00-11153.13%
SNOW240322P001000002024-03-15 11:02AM EDT100.000.01-0.020.00--6156.25%
SNOW240322P001100002024-03-14 2:25PM EDT110.000.030.000.010.00-13109.38%
SNOW240322P001150002024-03-06 3:28PM EDT115.000.080.000.030.00-11107.81%
SNOW240322P001200002024-03-18 9:30AM EDT120.000.010.000.03-0.01-50.00%11,81093.75%
SNOW240322P001250002024-03-15 3:08PM EDT125.000.020.000.010.00-1010171.88%
SNOW240322P001260002024-03-14 3:16PM EDT126.000.020.000.040.00--1180.47%
SNOW240322P001270002024-03-18 12:00PM EDT127.000.020.000.03-0.03-60.00%30275.00%
SNOW240322P001290002024-03-12 12:52PM EDT129.000.070.000.030.00--10070.31%
SNOW240322P001300002024-03-18 3:40PM EDT130.000.030.010.04-0.01-25.00%10144571.88%
SNOW240322P001310002024-03-18 2:24PM EDT131.000.020.010.04-0.03-60.00%3369.14%
SNOW240322P001320002024-03-18 1:52PM EDT132.000.030.010.04-0.02-40.00%82766.41%
SNOW240322P001330002024-03-18 1:27PM EDT133.000.040.010.03-0.02-33.33%421962.50%
SNOW240322P001350002024-03-18 3:31PM EDT135.000.050.020.07-0.04-44.44%4926263.28%
SNOW240322P001360002024-03-18 3:02PM EDT136.000.050.030.07-0.06-54.55%51561.33%
SNOW240322P001370002024-03-18 9:54AM EDT137.000.060.030.08-0.04-40.00%1122059.38%
SNOW240322P001380002024-03-18 11:28AM EDT138.000.070.040.09-0.06-46.15%434657.81%
SNOW240322P001390002024-03-18 1:02PM EDT139.000.090.050.09-0.05-35.71%142955.66%
SNOW240322P001400002024-03-18 3:40PM EDT140.000.090.070.11-0.08-47.06%13144954.88%
SNOW240322P001410002024-03-18 3:39PM EDT141.000.090.080.12-0.08-47.06%65818452.93%
SNOW240322P001420002024-03-18 3:40PM EDT142.000.110.110.15-0.11-50.00%177852.25%
SNOW240322P001430002024-03-18 2:34PM EDT143.000.140.130.18-0.14-50.00%68625550.78%
SNOW240322P001440002024-03-18 3:40PM EDT144.000.180.190.22-0.14-43.75%483150.39%
SNOW240322P001450002024-03-18 3:50PM EDT145.000.250.240.27-0.17-40.48%12833150.10%
SNOW240322P001460002024-03-18 3:41PM EDT146.000.280.310.34-0.24-46.15%8419249.37%
SNOW240322P001470002024-03-18 3:57PM EDT147.000.420.390.43-0.19-31.15%9614348.73%
SNOW240322P001480002024-03-18 3:57PM EDT148.000.520.420.60-0.20-27.78%13129549.71%
SNOW240322P001490002024-03-18 3:59PM EDT149.000.660.560.74-0.25-27.47%24530949.02%
SNOW240322P001500002024-03-18 3:56PM EDT150.000.840.730.85-0.31-26.96%9311,04347.07%
SNOW240322P001525002024-03-18 3:57PM EDT152.501.421.381.45-0.34-19.32%97470546.14%
SNOW240322P001550002024-03-18 3:59PM EDT155.002.372.282.38-0.36-13.19%1,4971,64746.00%
SNOW240322P001575002024-03-18 3:53PM EDT157.503.653.553.65-0.20-5.19%21377046.05%
SNOW240322P001600002024-03-18 3:59PM EDT160.005.255.155.30-0.25-4.55%2551,21447.14%
SNOW240322P001625002024-03-18 3:43PM EDT162.506.857.007.30-0.01-0.15%6437850.00%
SNOW240322P001650002024-03-18 3:57PM EDT165.009.259.059.45+0.20+2.21%831,29852.59%
SNOW240322P001675002024-03-18 3:57PM EDT167.5011.759.7511.75+0.67+6.05%8927256.15%
SNOW240322P001700002024-03-18 3:43PM EDT170.0013.5413.6514.45+0.44+3.36%5964857.32%
SNOW240322P001725002024-03-18 1:47PM EDT172.5016.4215.8018.00+1.42+9.47%2914677.05%
SNOW240322P001750002024-03-18 3:48PM EDT175.0018.9018.0019.00+1.35+7.69%2858469.43%
SNOW240322P001775002024-03-18 10:28AM EDT177.5020.7920.0522.75+0.29+1.41%513070.31%
SNOW240322P001800002024-03-18 1:34PM EDT180.0023.7422.9524.95+1.06+4.67%72493479.69%
SNOW240322P001825002024-03-15 9:40AM EDT182.5024.7324.6028.300.00-12385.74%
SNOW240322P001850002024-03-18 3:44PM EDT185.0028.4028.0529.20+1.03+3.76%796960105.18%
SNOW240322P001875002024-03-15 2:22PM EDT187.5029.9328.6532.200.00-1415131.06%
SNOW240322P001900002024-03-18 2:43PM EDT190.0033.3132.1535.60+0.76+2.33%169197.27%
SNOW240322P001925002024-03-15 10:17AM EDT192.5033.5533.7037.750.00-20162.21%
SNOW240322P001950002024-03-15 10:38AM EDT195.0035.2635.9540.700.00-62181.88%
SNOW240322P001975002024-03-13 10:29AM EDT197.5030.8538.3043.200.00-30188.82%
SNOW240322P002000002024-03-12 11:31AM EDT200.0037.4142.0545.300.00-10183.89%
SNOW240322P002025002024-03-11 2:37PM EDT202.5040.9044.8548.050.00-20129.49%
SNOW240322P002050002024-03-13 11:46AM EDT205.0039.8547.2550.650.00-12134.57%
SNOW240322P002100002024-03-12 12:08PM EDT210.0048.4651.9054.700.00-30186.72%
SNOW240322P002150002024-03-12 10:06AM EDT215.0053.2257.3560.650.00-10157.91%
SNOW240322P002200002024-03-14 12:47PM EDT220.0059.0560.8065.650.00-10243.46%
SNOW240322P002250002024-03-12 10:03AM EDT225.0063.1067.2570.650.00-10171.09%
SNOW240322P002300002024-03-11 3:14PM EDT230.0067.8072.2075.400.00-1520159.38%
SNOW240322P002350002024-03-13 3:43PM EDT235.0071.5377.1579.600.00-11233.01%
SNOW240322P002400002024-03-13 3:43PM EDT240.0076.5582.2585.100.00-10265.14%
SNOW240322P002500002024-03-11 2:55PM EDT250.0087.9591.9595.250.00-50289.75%
SNOW240322P002550002024-03-11 2:55PM EDT255.0092.9595.80100.250.00-40298.73%
SNOW240322P002900002024-02-28 4:36PM EDT290.0060.28132.30135.750.00--0273.83%
SNOW240322P002950002024-02-28 4:36PM EDT295.0064.78136.90140.750.00--0248.83%