香港股市 已收市

Snowflake Inc. (SNOW)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
160.04+2.02 (+1.28%)
收市:04:00PM EDT
164.54 +4.50 (+2.81%)
市前: 07:07AM EDT
價內期權
認購期權範圍2024年3月28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
SNOW240328C001100002024-03-18 2:34PM EDT110.0047.100.000.000.00-400.00%
SNOW240328C001200002024-03-27 10:10AM EDT120.0038.200.000.000.00-50560.00%
SNOW240328C001290002024-03-21 1:02PM EDT129.0035.220.000.000.00--10.00%
SNOW240328C001370002024-03-18 10:11AM EDT137.0020.410.000.000.00--20.00%
SNOW240328C001400002024-03-22 3:31PM EDT140.0019.220.000.000.00-1150.00%
SNOW240328C001420002024-03-27 2:43PM EDT142.0017.500.000.000.00-110.00%
SNOW240328C001440002024-03-19 12:26PM EDT144.0011.800.000.000.00-120.00%
SNOW240328C001450002024-03-25 11:56AM EDT145.0012.910.000.000.00-140.00%
SNOW240328C001460002024-03-21 1:55PM EDT146.0017.000.000.000.00-100.00%
SNOW240328C001470002024-03-26 10:07AM EDT147.0012.000.000.000.00-100.00%
SNOW240328C001480002024-03-19 9:54AM EDT148.007.100.000.000.00-400.00%
SNOW240328C001490002024-03-25 12:01PM EDT149.009.050.000.000.00-4150.00%
SNOW240328C001500002024-03-27 3:45PM EDT150.009.450.000.000.00-3400.00%
SNOW240328C001525002024-03-27 1:44PM EDT152.506.750.000.000.00-3500.00%
SNOW240328C001550002024-03-27 3:45PM EDT155.004.550.000.000.00-9700.00%
SNOW240328C001575002024-03-27 3:59PM EDT157.502.860.000.000.00-7399730.00%
SNOW240328C001600002024-03-27 3:59PM EDT160.001.240.000.000.00-5,52100.00%
SNOW240328C001625002024-03-27 3:59PM EDT162.500.410.000.000.00-3,5542,5966.25%
SNOW240328C001650002024-03-27 3:59PM EDT165.000.160.000.000.00-2,8902,67912.50%
SNOW240328C001675002024-03-27 3:55PM EDT167.500.070.000.000.00-8691,93625.00%
SNOW240328C001700002024-03-27 3:59PM EDT170.000.040.000.000.00-7903,52825.00%
SNOW240328C001725002024-03-27 3:52PM EDT172.500.030.000.000.00-74025.00%
SNOW240328C001750002024-03-27 3:54PM EDT175.000.020.000.000.00-1,564050.00%
SNOW240328C001775002024-03-27 1:37PM EDT177.500.030.000.000.00-21050.00%
SNOW240328C001800002024-03-27 3:49PM EDT180.000.010.000.000.00-141050.00%
SNOW240328C001825002024-03-27 9:32AM EDT182.500.020.000.000.00-114250.00%
SNOW240328C001850002024-03-27 3:17PM EDT185.000.010.000.000.00-50050.00%
SNOW240328C001875002024-03-27 2:28PM EDT187.500.020.000.000.00-1050.00%
SNOW240328C001900002024-03-27 3:17PM EDT190.000.010.000.000.00-271,24450.00%
SNOW240328C001925002024-03-27 11:16AM EDT192.500.020.000.000.00-22250.00%
SNOW240328C001950002024-03-27 10:01AM EDT195.000.020.000.000.00-2050.00%
SNOW240328C001975002024-03-20 9:46AM EDT197.500.070.000.000.00--050.00%
SNOW240328C002000002024-03-27 10:50AM EDT200.000.010.000.000.00-6050.00%
SNOW240328C002025002024-03-21 9:58AM EDT202.500.050.000.000.00-25050.00%
SNOW240328C002050002024-03-25 11:43AM EDT205.000.010.000.000.00-5050.00%
SNOW240328C002075002024-03-20 1:01PM EDT207.500.050.000.000.00-2350.00%
SNOW240328C002100002024-03-26 1:59PM EDT210.000.010.000.000.00-41,10450.00%
SNOW240328C002150002024-03-25 9:56AM EDT215.000.020.000.000.00-2050.00%
SNOW240328C002200002024-03-27 12:37PM EDT220.000.010.000.000.00-584150.00%
SNOW240328C002250002024-03-27 12:37PM EDT225.000.010.000.000.00-15050.00%
SNOW240328C002300002024-03-25 3:41PM EDT230.000.010.000.000.00-1050.00%
SNOW240328C002350002024-03-27 2:10PM EDT235.000.010.000.000.00-5050.00%
SNOW240328C002400002024-03-18 3:50PM EDT240.000.010.000.000.00-212050.00%
SNOW240328C002450002024-03-20 11:55AM EDT245.000.010.000.000.00-10050.00%
SNOW240328C002500002024-03-21 1:43PM EDT250.000.010.000.000.00-339050.00%
SNOW240328C002550002024-03-12 12:33PM EDT255.000.030.000.000.00-4050.00%
SNOW240328C002600002024-03-19 12:18PM EDT260.000.020.000.000.00-2028950.00%
SNOW240328C002650002024-03-25 11:16AM EDT265.000.010.000.000.00-15050.00%
SNOW240328C002700002024-03-05 2:12PM EDT270.000.100.000.000.00-4050.00%
SNOW240328C002750002024-03-06 11:10AM EDT275.000.090.000.000.00-84850.00%
SNOW240328C002800002024-03-13 12:21PM EDT280.000.010.000.000.00-12950.00%
SNOW240328C002850002024-03-11 2:17PM EDT285.000.020.000.000.00-10050.00%
SNOW240328C002900002024-03-21 10:17AM EDT290.000.010.000.000.00-1050.00%
SNOW240328C002950002024-03-04 11:17AM EDT295.000.010.000.000.00-1050.00%
SNOW240328C003000002024-03-15 9:50AM EDT300.000.030.000.000.00-120850.00%
SNOW240328C003050002024-03-14 3:11PM EDT305.000.020.000.000.00-4050.00%
認沽盤範圍2024年3月28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
SNOW240328P001100002024-03-07 11:28AM EDT110.000.050.000.000.00-11650.00%
SNOW240328P001150002024-03-15 12:15PM EDT115.000.030.000.000.00-1450.00%
SNOW240328P001200002024-03-25 10:54AM EDT120.000.010.000.000.00-15250.00%
SNOW240328P001250002024-03-26 11:42AM EDT125.000.010.000.000.00-29650.00%
SNOW240328P001280002024-03-22 3:04PM EDT128.000.020.000.000.00-2150.00%
SNOW240328P001300002024-03-25 12:27PM EDT130.000.010.000.000.00-14050.00%
SNOW240328P001320002024-03-25 10:27AM EDT132.000.010.000.000.00-2350.00%
SNOW240328P001340002024-03-25 11:59AM EDT134.000.020.000.000.00-916150.00%
SNOW240328P001350002024-03-25 3:46PM EDT135.000.010.000.000.00-7050.00%
SNOW240328P001360002024-03-25 9:37AM EDT136.000.030.000.000.00-22050.00%
SNOW240328P001370002024-03-26 12:11PM EDT137.000.010.000.000.00-72750.00%
SNOW240328P001380002024-03-26 12:08PM EDT138.000.020.000.000.00-16550.00%
SNOW240328P001390002024-03-22 10:37AM EDT139.000.070.000.000.00-101350.00%
SNOW240328P001400002024-03-27 10:05AM EDT140.000.020.000.000.00-6050.00%
SNOW240328P001410002024-03-25 11:04AM EDT141.000.040.000.000.00-10214250.00%
SNOW240328P001420002024-03-26 9:56AM EDT142.000.020.000.000.00-13750.00%
SNOW240328P001430002024-03-26 3:55PM EDT143.000.020.000.000.00-139250.00%
SNOW240328P001440002024-03-26 2:32PM EDT144.000.010.000.000.00-448550.00%
SNOW240328P001450002024-03-27 3:02PM EDT145.000.020.000.000.00-34050.00%
SNOW240328P001460002024-03-27 1:37PM EDT146.000.020.000.000.00-141050.00%
SNOW240328P001470002024-03-27 9:48AM EDT147.000.020.000.000.00-1147350.00%
SNOW240328P001480002024-03-27 3:50PM EDT148.000.020.000.000.00-6939125.00%
SNOW240328P001490002024-03-27 3:57PM EDT149.000.020.000.000.00-170025.00%
SNOW240328P001500002024-03-27 3:55PM EDT150.000.030.000.000.00-4821,32725.00%
SNOW240328P001525002024-03-27 3:55PM EDT152.500.030.000.000.00-59160525.00%
SNOW240328P001550002024-03-27 3:58PM EDT155.000.080.000.000.00-849012.50%
SNOW240328P001575002024-03-27 3:58PM EDT157.500.330.000.000.00-1,44106.25%
SNOW240328P001600002024-03-27 3:59PM EDT160.001.210.000.000.00-1,22800.20%
SNOW240328P001625002024-03-27 3:56PM EDT162.502.990.000.000.00-1923930.00%
SNOW240328P001650002024-03-27 3:59PM EDT165.005.250.000.000.00-17500.00%
SNOW240328P001675002024-03-27 3:07PM EDT167.508.240.000.000.00-700.00%
SNOW240328P001700002024-03-27 3:09PM EDT170.0010.700.000.000.00-1394220.00%
SNOW240328P001725002024-03-26 1:23PM EDT172.5012.470.000.000.00-20120.00%
SNOW240328P001750002024-03-27 11:45AM EDT175.0016.600.000.000.00-500.00%
SNOW240328P001775002024-03-26 2:40PM EDT177.5016.900.000.000.00-2350.00%
SNOW240328P001800002024-03-27 3:09PM EDT180.0020.200.000.000.00-392890.00%
SNOW240328P001825002024-03-26 2:36PM EDT182.5022.350.000.000.00-1430.00%
SNOW240328P001850002024-03-27 3:09PM EDT185.0025.700.000.000.00-1,18000.00%
SNOW240328P001875002024-03-22 9:43AM EDT187.5029.650.000.000.00-500.00%
SNOW240328P001900002024-03-26 3:10PM EDT190.0029.750.000.000.00-400.00%
SNOW240328P001950002024-03-15 3:36PM EDT195.0038.000.000.000.00-100.00%
SNOW240328P002000002024-03-26 2:36PM EDT200.0041.950.000.000.00-900.00%
SNOW240328P002050002024-03-22 3:47PM EDT205.0045.550.000.000.00-100.00%
SNOW240328P002100002024-03-11 3:40PM EDT210.0047.770.000.000.00-15010.00%
SNOW240328P002150002024-03-11 3:40PM EDT215.0052.960.000.000.00-500.00%
SNOW240328P002200002024-03-26 3:10PM EDT220.0061.550.000.000.00-400.00%
SNOW240328P002250002024-03-12 10:08AM EDT225.0062.000.000.000.00-200.00%
SNOW240328P002300002024-03-20 3:34PM EDT230.0066.540.000.000.00-110.00%
SNOW240328P002350002024-03-20 3:34PM EDT235.0071.560.000.000.00-100.00%
SNOW240328P002400002024-03-11 2:32PM EDT240.0077.480.000.000.00-400.00%
SNOW240328P002500002024-03-08 4:23PM EDT250.0087.160.000.000.00-100.00%
SNOW240328P002550002024-03-08 4:24PM EDT255.0092.120.000.000.00-100.00%
SNOW240328P002600002024-03-07 12:31PM EDT260.0093.680.000.000.00--00.00%
SNOW240328P002700002024-02-29 10:58AM EDT270.0083.000.000.000.00--00.00%