U.S. markets closed

ServiceNow, Inc. (NOW)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
728.86-9.65 (-1.31%)
Al cierre: 04:00PM EDT
730.00 +1.14 (+0.16%)
Fuera de horario: 07:26PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NOW240531C004700002024-05-24 3:58PM EDT470.00268.86250.20265.200.00-55295.70%
NOW240531C004800002024-05-24 3:47PM EDT480.00261.00240.80255.800.00-22290.56%
NOW240531C005000002024-05-24 3:26PM EDT500.00241.01220.40235.400.00-11263.60%
NOW240531C005100002024-05-28 3:55PM EDT510.00216.64210.60225.60-14.45-6.25%33254.47%
NOW240531C006000002024-05-13 3:04PM EDT600.00128.70122.50132.200.00-22132.51%
NOW240531C006100002024-04-29 3:58PM EDT610.00115.72112.20122.200.00-1020123.68%
NOW240531C006200002024-05-17 9:37AM EDT620.00143.10102.20111.100.00-320104.29%
NOW240531C006300002024-05-15 1:21PM EDT630.00123.9794.00101.400.00-1199.02%
NOW240531C006450002024-04-29 11:05AM EDT645.0082.9579.0086.700.00-1189.05%
NOW240531C006500002024-05-28 2:21PM EDT650.0076.3374.0081.80-14.11-15.60%3885.60%
NOW240531C006650002024-05-24 1:31PM EDT665.0081.2459.0066.800.00-2372.68%
NOW240531C006700002024-05-24 3:58PM EDT670.0068.5755.0061.200.00-72064.04%
NOW240531C006800002024-05-24 3:26PM EDT680.0061.2445.0051.400.00-11556.98%
NOW240531C006850002024-05-24 2:56PM EDT685.0057.9340.1046.700.00-1354.54%
NOW240531C006900002024-05-24 3:47PM EDT690.0050.0035.0042.000.00-710551.79%
NOW240531C006950002024-05-21 1:56PM EDT695.0082.8530.3037.000.00-686447.18%
NOW240531C007000002024-05-28 3:20PM EDT700.0028.0226.6031.70-11.78-29.60%87440.93%
NOW240531C007050002024-05-21 10:23AM EDT705.0070.6623.2027.100.00-2438.14%
NOW240531C007100002024-05-21 2:33PM EDT710.0070.9019.5023.000.00-215837.00%
NOW240531C007150002024-05-24 9:45AM EDT715.0027.2016.2020.200.00-21139.87%
NOW240531C007175002024-05-28 3:35PM EDT717.5013.5014.4017.50-12.50-48.08%4436.06%
NOW240531C007200002024-05-28 3:18PM EDT720.0012.3113.2014.80-13.87-52.98%1310432.18%
NOW240531C007225002024-05-28 12:51PM EDT722.5011.0011.7012.60-6.00-35.29%71429.92%
NOW240531C007250002024-05-28 3:58PM EDT725.0010.3010.3011.10-7.90-43.41%1212629.77%
NOW240531C007275002024-05-28 3:59PM EDT727.509.109.009.70-10.68-53.99%33129.61%
NOW240531C007300002024-05-28 3:22PM EDT730.006.807.608.40-11.10-62.01%994329.41%
NOW240531C007325002024-05-28 3:51PM EDT732.505.706.308.10-9.20-61.74%381432.15%
NOW240531C007350002024-05-28 3:50PM EDT735.004.905.306.20-6.80-58.12%1212129.24%
NOW240531C007375002024-05-28 12:39PM EDT737.504.204.305.30-5.90-58.42%44829.28%
NOW240531C007400002024-05-28 3:29PM EDT740.003.103.504.70-5.90-65.56%11410430.05%
NOW240531C007425002024-05-28 1:50PM EDT742.502.762.953.80-5.14-65.06%334129.38%
NOW240531C007450002024-05-28 2:47PM EDT745.002.152.353.10-4.55-67.91%486529.08%
NOW240531C007475002024-05-28 3:58PM EDT747.502.001.652.45-4.00-66.67%355028.56%
NOW240531C007500002024-05-28 3:59PM EDT750.001.811.602.10-3.19-63.80%8811429.07%
NOW240531C007550002024-05-28 3:59PM EDT755.001.211.001.50-2.35-66.01%753529.81%
NOW240531C007600002024-05-28 3:33PM EDT760.000.650.350.95-1.85-74.00%13113329.66%
NOW240531C007625002024-05-28 11:49AM EDT762.500.590.500.80-3.45-85.40%5430.08%
NOW240531C007650002024-05-28 3:58PM EDT765.000.500.450.65-1.15-69.70%927430.25%
NOW240531C007675002024-05-28 12:04PM EDT767.500.350.200.75-1.08-75.52%81532.85%
NOW240531C007700002024-05-28 3:58PM EDT770.000.370.250.55-0.83-69.17%458832.23%
NOW240531C007725002024-05-28 11:47AM EDT772.500.300.150.50-0.77-71.96%2933.08%
NOW240531C007750002024-05-28 3:43PM EDT775.000.210.200.60-0.64-75.29%2818335.82%
NOW240531C007775002024-05-28 9:41AM EDT777.500.320.150.50-0.38-54.29%11135.99%
NOW240531C007800002024-05-28 3:40PM EDT780.000.190.150.25-0.40-67.80%6519233.13%
NOW240531C007825002024-05-24 3:37PM EDT782.500.550.100.500.00-131238.82%
NOW240531C007850002024-05-28 3:43PM EDT785.000.120.050.50-0.27-69.23%1410640.23%
NOW240531C007875002024-05-28 1:52PM EDT787.500.100.050.20-0.60-85.71%5535.74%
NOW240531C007900002024-05-28 12:01PM EDT790.000.100.050.45-0.22-68.75%39942.19%
NOW240531C007950002024-05-28 9:52AM EDT795.000.120.050.45-0.23-65.71%108644.87%
NOW240531C008000002024-05-28 2:48PM EDT800.000.070.050.25-0.13-65.00%5430643.21%
NOW240531C008050002024-05-28 10:26AM EDT805.000.100.050.65-0.07-41.18%236553.44%
NOW240531C008100002024-05-28 12:40PM EDT810.000.080.050.75-0.07-46.67%811051.64%
NOW240531C008150002024-05-28 1:44PM EDT815.000.050.003.10-0.10-66.67%18069.85%
NOW240531C008200002024-05-28 3:15PM EDT820.000.050.000.05-0.09-64.29%35143.16%
NOW240531C008250002024-05-28 10:04AM EDT825.000.060.000.65-0.14-70.00%22457.13%
NOW240531C008300002024-05-28 2:13PM EDT830.000.050.000.05-0.07-58.33%93547.07%
NOW240531C008350002024-05-22 9:49AM EDT835.001.120.001.800.00-1273.05%
NOW240531C008400002024-05-24 12:42PM EDT840.000.100.004.300.00-41590.21%
NOW240531C008450002024-05-22 12:19PM EDT845.000.700.004.100.00--692.09%
NOW240531C008500002024-05-28 10:18AM EDT850.000.050.001.55-0.35-87.50%105878.59%
NOW240531C008550002024-04-30 3:27PM EDT855.000.500.002.150.00-10985.86%
NOW240531C008600002024-05-28 10:03AM EDT860.000.050.001.75-3.85-98.72%101185.18%
NOW240531C008650002024-05-28 9:50AM EDT865.000.050.001.85+0.05-12088.45%
NOW240531C008700002024-05-28 9:48AM EDT870.000.050.000.05-0.45-90.00%551958.20%
NOW240531C008750002024-05-28 9:43AM EDT875.000.050.001.50+0.05-4090.01%
NOW240531C008800002024-05-28 9:31AM EDT880.000.050.000.350.00-201075.20%
NOW240531C008900002024-05-28 9:38AM EDT890.000.050.000.40-0.05-50.00%11480.37%
NOW240531C009000002024-05-15 3:24PM EDT900.000.700.000.050.00-2367.97%
NOW240531C009100002024-05-03 1:41PM EDT910.000.590.000.050.00-1171.09%
NOW240531C009200002024-05-24 9:38AM EDT920.000.050.002.800.00-11121.92%
NOW240531C009400002024-04-17 1:16PM EDT940.002.300.004.000.00--1139.62%
NOW240531C009500002024-05-23 1:23PM EDT950.000.050.000.200.00-101195.12%
NOW240531C009600002024-05-20 10:41AM EDT960.000.070.004.100.00--10149.37%
NOW240531C009700002024-05-20 10:40AM EDT970.000.050.004.100.00--27153.78%
NOW240531C010400002024-04-22 11:28AM EDT1,040.000.690.000.000.00-1050.00%
NOW240531C010600002024-05-20 9:39AM EDT1,060.000.050.004.100.00-824190.63%
Opciones de ventapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NOW240531P004000002024-05-24 2:24PM EDT400.000.150.004.300.00-11309.08%
NOW240531P005100002024-05-15 2:58PM EDT510.000.050.000.050.00--20112.50%
NOW240531P005200002024-05-20 2:10PM EDT520.000.050.000.200.00--5122.07%
NOW240531P005300002024-05-20 2:11PM EDT530.000.050.000.150.00-716112.31%
NOW240531P005400002024-05-24 9:38AM EDT540.000.050.000.100.00-400405101.95%
NOW240531P005500002024-05-22 11:27AM EDT550.000.050.000.150.00--48100.39%
NOW240531P005600002024-05-20 11:23AM EDT560.000.100.003.900.00-1024150.32%
NOW240531P005700002024-05-28 9:37AM EDT570.000.050.000.050.00-12579.69%
NOW240531P005800002024-05-28 11:18AM EDT580.000.050.000.05-0.05-50.00%72374.61%
NOW240531P005850002024-05-28 10:08AM EDT585.000.050.001.05-0.04-44.44%513102.64%
NOW240531P005900002024-05-28 10:30AM EDT590.000.050.001.50-0.10-66.67%2026105.01%
NOW240531P005950002024-05-28 10:51AM EDT595.000.050.001.500.00-16101.42%
NOW240531P006000002024-05-28 11:37AM EDT600.000.050.000.800.00-32188.62%
NOW240531P006050002024-05-28 2:33PM EDT605.000.050.050.30-0.08-61.54%8376.17%
NOW240531P006100002024-05-23 12:53PM EDT610.000.100.003.900.00-252109.13%
NOW240531P006150002024-05-28 1:18PM EDT615.000.100.051.50-0.60-85.71%4787.74%
NOW240531P006200002024-05-16 10:26AM EDT620.000.300.053.900.00-16101.37%
NOW240531P006250002024-05-28 11:48AM EDT625.000.050.051.50-0.31-86.11%501580.71%
NOW240531P006300002024-05-15 11:26AM EDT630.000.260.053.900.00-12393.34%
NOW240531P006350002024-05-24 10:19AM EDT635.000.230.003.900.00-23689.06%
NOW240531P006400002024-05-24 3:56PM EDT640.000.090.003.900.00-224285.06%
NOW240531P006450002024-05-24 10:19AM EDT645.000.260.003.900.00-13981.07%
NOW240531P006500002024-05-28 3:48PM EDT650.000.200.050.250.00-47952.34%
NOW240531P006550002024-05-28 10:19AM EDT655.000.150.050.25-0.20-57.14%53549.32%
NOW240531P006600002024-05-28 10:19AM EDT660.000.200.050.50-0.19-48.72%43551.86%
NOW240531P006650002024-05-28 2:12PM EDT665.000.200.000.55+0.05+33.33%63449.41%
NOW240531P006700002024-05-24 3:02PM EDT670.000.250.150.400.00-24043.48%
NOW240531P006725002024-05-28 10:34AM EDT672.500.190.100.60-0.06-24.00%2545.14%
NOW240531P006750002024-05-28 3:43PM EDT675.000.320.100.60+0.10+45.45%892643.43%
NOW240531P006775002024-05-28 9:52AM EDT677.500.500.150.65+0.30+150.00%10542.41%
NOW240531P006800002024-05-28 10:49AM EDT680.000.250.150.55+0.05+25.00%595739.33%
NOW240531P006825002024-05-28 9:52AM EDT682.500.630.200.75+0.63-10040.14%
NOW240531P006850002024-05-28 3:43PM EDT685.000.450.200.80+0.15+50.00%7916738.92%
NOW240531P006875002024-05-28 3:47PM EDT687.500.500.300.85+0.20+66.67%21237.65%
NOW240531P006900002024-05-28 3:07PM EDT690.000.600.350.65+0.24+66.67%14612333.72%
NOW240531P006925002024-05-28 1:44PM EDT692.500.640.400.75+0.24+60.00%61133.00%
NOW240531P006950002024-05-28 3:57PM EDT695.000.750.500.85+0.26+53.06%424332.13%
NOW240531P006975002024-05-28 11:58AM EDT697.501.000.650.95+0.45+81.82%45431.13%
NOW240531P007000002024-05-28 3:33PM EDT700.001.190.701.15+0.44+58.67%19621230.74%
NOW240531P007025002024-05-28 2:34PM EDT702.501.550.951.35+0.85+121.43%44330.12%
NOW240531P007050002024-05-28 1:48PM EDT705.001.801.101.60+0.80+80.00%5515629.58%
NOW240531P007075002024-05-28 12:38PM EDT707.502.151.451.95+0.96+80.67%181,05729.33%
NOW240531P007100002024-05-28 3:59PM EDT710.002.552.002.50+0.95+59.37%7310529.75%
NOW240531P007125002024-05-28 2:03PM EDT712.502.951.802.90+1.25+73.53%15329.09%
NOW240531P007150002024-05-28 3:57PM EDT715.003.522.603.40+1.99+130.07%571,06628.57%
NOW240531P007175002024-05-28 3:54PM EDT717.504.403.204.30+1.95+79.59%261729.29%
NOW240531P007200002024-05-28 3:58PM EDT720.004.703.304.90+1.70+56.67%1199728.48%
NOW240531P007225002024-05-28 2:57PM EDT722.506.604.905.60+3.13+90.20%601327.72%
NOW240531P007250002024-05-28 2:57PM EDT725.007.756.006.70+3.85+98.72%1984727.97%
NOW240531P007275002024-05-28 2:40PM EDT727.509.757.007.90+4.89+100.62%242428.16%
NOW240531P007300002024-05-28 3:22PM EDT730.0010.458.309.10+4.85+86.61%4122927.96%
NOW240531P007325002024-05-28 11:48AM EDT732.509.979.2010.80+3.87+63.44%22229.04%
NOW240531P007350002024-05-28 12:55PM EDT735.0012.6910.8012.50+5.29+71.49%4219029.78%
NOW240531P007375002024-05-28 12:06PM EDT737.5016.009.9014.00+7.30+83.91%132729.49%
NOW240531P007400002024-05-28 12:43PM EDT740.0017.0014.0016.00+7.00+70.00%7814330.65%
NOW240531P007425002024-05-28 12:06PM EDT742.5019.8414.2018.20+9.54+92.62%237232.31%
NOW240531P007450002024-05-28 2:28PM EDT745.0020.2016.1020.00+7.25+55.98%1928332.20%
NOW240531P007475002024-05-28 12:06PM EDT747.5024.1318.4022.60+13.82+134.04%13235.11%
NOW240531P007500002024-05-28 3:22PM EDT750.0025.5120.3024.80+9.31+57.47%2621836.26%
NOW240531P007550002024-05-28 12:36PM EDT755.0029.3026.0030.90+14.70+100.68%124845.69%
NOW240531P007600002024-05-28 2:28PM EDT760.0033.4029.6036.90+12.77+61.90%135354.63%
NOW240531P007625002024-05-24 1:16PM EDT762.5020.1231.3039.900.00-1359.07%
NOW240531P007650002024-05-28 10:40AM EDT765.0036.7034.5041.00+16.45+81.23%56255.24%
NOW240531P007700002024-05-28 3:01PM EDT770.0043.1739.0046.00+15.67+56.98%43859.57%
NOW240531P007725002024-05-23 1:08PM EDT772.5012.0041.8049.400.00--365.89%
NOW240531P007750002024-05-24 10:19AM EDT775.0033.7044.1051.000.00-102463.77%
NOW240531P007775002024-05-28 12:24PM EDT777.5051.5046.2053.10+16.24+46.06%8863.83%
NOW240531P007800002024-05-28 1:09PM EDT780.0053.6849.4056.00+16.64+44.92%41467.86%
NOW240531P007825002024-05-24 9:46AM EDT782.5039.8050.9059.600.00-1150.15%
NOW240531P007850002024-05-28 3:49PM EDT785.0059.4053.8061.00+45.30+321.28%1371.85%
NOW240531P007900002024-05-24 12:14PM EDT790.0043.0059.2066.000.00-101053.76%
NOW240531P007950002024-05-09 11:51AM EDT795.0070.8062.9071.000.00-1150.10%
NOW240531P008000002024-05-22 1:19PM EDT800.0024.9368.6076.000.00--257.01%
NOW240531P008050002024-05-23 9:30AM EDT805.0028.5574.2080.900.00--562.54%
NOW240531P008100002024-05-23 9:30AM EDT810.0032.7579.0086.000.00--564.99%
NOW240531P008150002024-05-22 1:19PM EDT815.0037.3684.4090.900.00--069.46%