ServiceNow, Inc. (NOW)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Llamadaspor29 de septiembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW230929C00430000 | 2023-09-08 9:41AM EDT | 430.00 | 174.87 | 120.10 | 127.40 | 0.00 | - | 3 | 3 | 142.07% |
| NOW230929C00470000 | 2023-09-21 11:59AM EDT | 470.00 | 84.09 | 81.40 | 86.90 | 0.00 | - | 9 | 4 | 50.59% |
| NOW230929C00480000 | 2023-09-22 2:16PM EDT | 480.00 | 71.40 | 70.10 | 78.80 | -2.46 | -3.33% | 1 | 1 | 57.18% |
| NOW230929C00500000 | 2023-09-15 2:58PM EDT | 500.00 | 80.03 | 53.00 | 57.80 | 0.00 | - | - | 3 | 56.15% |
| NOW230929C00510000 | 2023-09-22 10:08AM EDT | 510.00 | 46.01 | 43.10 | 47.90 | -46.91 | -50.48% | 1 | 2 | 65.51% |
| NOW230929C00530000 | 2023-09-21 2:32PM EDT | 530.00 | 26.74 | 24.20 | 29.50 | 0.00 | - | 1 | 2 | 51.78% |
| NOW230929C00540000 | 2023-09-22 3:26PM EDT | 540.00 | 20.80 | 17.80 | 19.00 | +3.74 | +21.92% | 6 | 4 | 37.46% |
| NOW230929C00550000 | 2023-09-22 1:46PM EDT | 550.00 | 10.40 | 11.10 | 11.60 | -2.30 | -18.11% | 22 | 16 | 33.34% |
| NOW230929C00555000 | 2023-09-22 3:55PM EDT | 555.00 | 8.46 | 8.30 | 8.80 | +0.96 | +12.80% | 62 | 61 | 32.61% |
| NOW230929C00560000 | 2023-09-22 3:38PM EDT | 560.00 | 6.20 | 6.00 | 6.50 | +0.67 | +12.12% | 60 | 19 | 32.12% |
| NOW230929C00565000 | 2023-09-22 3:15PM EDT | 565.00 | 4.76 | 4.10 | 4.60 | -0.54 | -10.19% | 33 | 27 | 31.54% |
| NOW230929C00570000 | 2023-09-22 3:57PM EDT | 570.00 | 2.76 | 2.75 | 3.20 | -0.04 | -1.43% | 23 | 23 | 31.34% |
| NOW230929C00572500 | 2023-09-22 3:16PM EDT | 572.50 | 2.70 | 2.15 | 2.60 | +0.40 | +17.39% | 4 | 30 | 31.07% |
| NOW230929C00575000 | 2023-09-22 3:44PM EDT | 575.00 | 1.96 | 1.75 | 2.15 | -0.99 | -33.56% | 38 | 62 | 31.14% |
| NOW230929C00580000 | 2023-09-22 3:39PM EDT | 580.00 | 1.25 | 1.20 | 1.50 | -0.10 | -7.41% | 49 | 110 | 31.67% |
| NOW230929C00582500 | 2023-09-22 3:58PM EDT | 582.50 | 1.05 | 0.95 | 1.15 | -0.10 | -8.70% | 78 | 60 | 31.20% |
| NOW230929C00585000 | 2023-09-22 2:24PM EDT | 585.00 | 0.85 | 0.75 | 0.95 | -0.14 | -14.14% | 31 | 16 | 31.48% |
| NOW230929C00587500 | 2023-09-22 3:58PM EDT | 587.50 | 0.80 | 0.60 | 0.80 | -0.20 | -20.00% | 4 | 7 | 31.92% |
| NOW230929C00590000 | 2023-09-22 1:44PM EDT | 590.00 | 0.50 | 0.50 | 0.70 | -0.26 | -34.21% | 18 | 39 | 32.64% |
| NOW230929C00592500 | 2023-09-22 9:30AM EDT | 592.50 | 0.62 | 0.40 | 0.55 | -0.10 | -13.89% | 3 | 7 | 32.57% |
| NOW230929C00595000 | 2023-09-22 1:44PM EDT | 595.00 | 0.26 | 0.15 | 0.50 | -0.48 | -64.86% | 11 | 22 | 33.52% |
| NOW230929C00597500 | 2023-09-22 9:53AM EDT | 597.50 | 0.32 | 0.20 | 0.50 | -0.49 | -60.49% | 1 | 21 | 35.08% |
| NOW230929C00600000 | 2023-09-22 1:15PM EDT | 600.00 | 0.25 | 0.20 | 0.45 | -0.25 | -50.00% | 12 | 84 | 35.89% |
| NOW230929C00602500 | 2023-09-20 3:24PM EDT | 602.50 | 1.47 | 0.10 | 0.50 | 0.00 | - | 2 | 22 | 38.14% |
| NOW230929C00605000 | 2023-09-20 11:27AM EDT | 605.00 | 1.88 | 0.10 | 0.40 | 0.00 | - | 7 | 74 | 38.04% |
| NOW230929C00607500 | 2023-09-21 11:53AM EDT | 607.50 | 0.34 | 0.10 | 0.45 | 0.00 | - | 3 | 8 | 40.33% |
| NOW230929C00610000 | 2023-09-21 3:48PM EDT | 610.00 | 0.25 | 0.05 | 0.40 | 0.00 | - | 17 | 64 | 40.89% |
| NOW230929C00612500 | 2023-09-22 10:01AM EDT | 612.50 | 0.10 | 0.05 | 3.60 | -0.12 | -54.55% | 1 | 18 | 58.37% |
| NOW230929C00615000 | 2023-09-21 10:16AM EDT | 615.00 | 0.35 | 0.00 | 3.60 | 0.00 | - | 2 | 77 | 59.89% |
| NOW230929C00620000 | 2023-09-22 1:02PM EDT | 620.00 | 0.12 | 0.05 | 4.70 | -0.08 | -40.00% | 3 | 34 | 67.97% |
| NOW230929C00625000 | 2023-09-20 3:55PM EDT | 625.00 | 3.10 | 0.00 | 3.40 | 0.00 | - | 1 | 7 | 65.69% |
| NOW230929C00630000 | 2023-09-21 10:00AM EDT | 630.00 | 0.15 | 0.00 | 3.70 | 0.00 | - | 1 | 112 | 70.31% |
| NOW230929C00635000 | 2023-09-20 3:55PM EDT | 635.00 | 1.60 | 0.00 | 3.60 | 0.00 | - | 3 | 50 | 73.05% |
| NOW230929C00640000 | 2023-09-22 1:22PM EDT | 640.00 | 0.10 | 0.05 | 0.20 | -0.17 | -62.96% | 3 | 30 | 51.47% |
| NOW230929C00645000 | 2023-09-20 9:46AM EDT | 645.00 | 0.76 | 0.05 | 3.70 | 0.00 | - | 1 | 4 | 80.01% |
| NOW230929C00650000 | 2023-09-22 2:35PM EDT | 650.00 | 0.10 | 0.00 | 1.50 | +0.05 | +100.00% | 2 | 31 | 69.02% |
| NOW230929C00655000 | 2023-09-22 10:31AM EDT | 655.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 31 | 4 | 56.25% |
| NOW230929C00660000 | 2023-09-22 12:39PM EDT | 660.00 | 0.05 | 0.00 | 3.60 | 0.00 | - | 11 | 8 | 88.23% |
| NOW230929C00665000 | 2023-09-12 11:07AM EDT | 665.00 | 0.68 | 0.00 | 1.50 | 0.00 | - | - | 5 | 76.88% |
| NOW230929C00670000 | 2023-09-19 12:24PM EDT | 670.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 4 | 9 | 79.44% |
| NOW230929C00680000 | 2023-09-20 12:19PM EDT | 680.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 12 | 55.47% |
| NOW230929C00700000 | 2023-09-19 10:29AM EDT | 700.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 94.04% |
| NOW230929C00710000 | 2023-09-01 2:42PM EDT | 710.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | 4 | 3 | 98.68% |
| NOW230929C00740000 | 2023-09-07 2:36PM EDT | 740.00 | 0.29 | 0.00 | 0.05 | 0.00 | - | 15 | 17 | 75.78% |
| NOW230929C00750000 | 2023-09-05 1:09PM EDT | 750.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 78.91% |
| NOW230929C00760000 | 2023-09-05 1:11PM EDT | 760.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 4 | 82.03% |
| NOW230929C00770000 | 2023-09-05 1:11PM EDT | 770.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 14 | 14 | 85.16% |
| NOW230929C00780000 | 2023-09-01 3:45PM EDT | 780.00 | 0.41 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 87.89% |
Ponepor29 de septiembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW230929P00360000 | 2023-08-29 10:20AM EDT | 360.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 3 | 112.50% |
| NOW230929P00420000 | 2023-08-31 11:06AM EDT | 420.00 | 0.05 | 0.00 | 3.60 | 0.00 | - | 2 | 31 | 133.03% |
| NOW230929P00430000 | 2023-09-19 10:30AM EDT | 430.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 25 | 68.75% |
| NOW230929P00440000 | 2023-08-16 2:21PM EDT | 440.00 | 1.22 | 0.00 | 0.70 | 0.00 | - | - | 2 | 85.64% |
| NOW230929P00450000 | 2023-09-05 1:09PM EDT | 450.00 | 0.08 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 88.67% |
| NOW230929P00455000 | 2023-09-05 1:11PM EDT | 455.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 84.72% |
| NOW230929P00460000 | 2023-09-13 2:23PM EDT | 460.00 | 0.16 | 0.00 | 1.50 | 0.00 | - | 1 | 6 | 80.76% |
| NOW230929P00465000 | 2023-09-22 9:34AM EDT | 465.00 | 0.10 | 0.00 | 1.40 | +0.05 | +100.00% | 5 | 17 | 75.85% |
| NOW230929P00470000 | 2023-08-25 1:47PM EDT | 470.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 93.73% |
| NOW230929P00475000 | 2023-09-22 1:03PM EDT | 475.00 | 0.05 | 0.05 | 4.80 | 0.00 | - | 1 | 8 | 89.31% |
| NOW230929P00480000 | 2023-08-30 10:00AM EDT | 480.00 | 0.75 | 0.00 | 2.30 | 0.00 | - | 1 | 4 | 71.00% |
| NOW230929P00485000 | 2023-09-01 11:43AM EDT | 485.00 | 0.60 | 0.05 | 1.40 | 0.00 | - | 1 | 1 | 60.84% |
| NOW230929P00490000 | 2023-09-21 9:42AM EDT | 490.00 | 0.20 | 0.05 | 1.50 | 0.00 | - | 1 | 7 | 57.72% |
| NOW230929P00495000 | 2023-09-21 3:49PM EDT | 495.00 | 0.40 | 0.10 | 0.30 | 0.00 | - | 27 | 30 | 45.26% |
| NOW230929P00500000 | 2023-09-20 9:59AM EDT | 500.00 | 0.50 | 0.15 | 0.60 | 0.00 | - | 1 | 22 | 47.41% |
| NOW230929P00505000 | 2023-09-18 12:11PM EDT | 505.00 | 0.25 | 0.30 | 1.30 | 0.00 | - | 22 | 30 | 51.83% |
| NOW230929P00510000 | 2023-09-21 12:50PM EDT | 510.00 | 0.78 | 0.35 | 0.65 | -0.07 | -8.24% | 10 | 62 | 40.55% |
| NOW230929P00515000 | 2023-09-21 2:47PM EDT | 515.00 | 0.75 | 0.60 | 0.90 | -0.28 | -27.18% | 4 | 28 | 39.53% |
| NOW230929P00520000 | 2023-09-22 3:54PM EDT | 520.00 | 1.11 | 0.90 | 1.15 | -0.22 | -16.54% | 17 | 78 | 37.72% |
| NOW230929P00525000 | 2023-09-22 1:15PM EDT | 525.00 | 1.31 | 1.30 | 1.60 | -0.87 | -39.91% | 3 | 55 | 36.78% |
| NOW230929P00530000 | 2023-09-22 3:57PM EDT | 530.00 | 1.85 | 1.80 | 2.10 | -1.55 | -45.59% | 16 | 156 | 35.22% |
| NOW230929P00535000 | 2023-09-22 2:59PM EDT | 535.00 | 2.37 | 2.35 | 2.85 | -1.72 | -42.05% | 60 | 23 | 34.09% |
| NOW230929P00540000 | 2023-09-22 3:30PM EDT | 540.00 | 3.25 | 3.50 | 3.90 | -1.95 | -37.50% | 31 | 114 | 33.23% |
| NOW230929P00545000 | 2023-09-22 3:57PM EDT | 545.00 | 5.15 | 4.70 | 5.30 | -1.71 | -24.93% | 88 | 176 | 32.50% |
| NOW230929P00550000 | 2023-09-22 3:57PM EDT | 550.00 | 6.90 | 6.60 | 7.10 | -2.22 | -24.34% | 55 | 67 | 31.87% |
| NOW230929P00555000 | 2023-09-22 3:15PM EDT | 555.00 | 8.44 | 8.80 | 9.20 | -3.46 | -29.08% | 99 | 238 | 30.81% |
| NOW230929P00560000 | 2023-09-22 3:48PM EDT | 560.00 | 11.61 | 11.20 | 12.00 | -3.89 | -25.10% | 66 | 111 | 30.64% |
| NOW230929P00565000 | 2023-09-22 3:21PM EDT | 565.00 | 12.50 | 14.50 | 15.20 | -2.60 | -17.22% | 22 | 52 | 30.32% |
| NOW230929P00570000 | 2023-09-22 1:43PM EDT | 570.00 | 19.50 | 17.70 | 19.40 | +2.60 | +15.38% | 22 | 38 | 32.62% |
| NOW230929P00572500 | 2023-09-22 12:35PM EDT | 572.50 | 18.24 | 19.70 | 21.90 | -3.01 | -14.16% | 19 | 130 | 35.23% |
| NOW230929P00575000 | 2023-09-22 3:07PM EDT | 575.00 | 22.56 | 21.90 | 24.00 | -3.11 | -12.12% | 3 | 17 | 35.88% |
| NOW230929P00577500 | 2023-09-21 10:12AM EDT | 577.50 | 20.84 | 23.40 | 25.50 | 0.00 | - | 1 | 106 | 33.07% |
| NOW230929P00580000 | 2023-09-21 3:49PM EDT | 580.00 | 29.91 | 25.60 | 28.10 | 0.00 | - | 55 | 88 | 35.83% |
| NOW230929P00582500 | 2023-09-20 2:50PM EDT | 582.50 | 12.60 | 28.30 | 31.10 | 0.00 | - | 1 | 14 | 40.80% |
| NOW230929P00585000 | 2023-09-21 1:27PM EDT | 585.00 | 30.40 | 30.40 | 32.50 | 0.00 | - | 11 | 21 | 36.29% |
| NOW230929P00587500 | 2023-09-21 11:46AM EDT | 587.50 | 35.27 | 33.20 | 35.50 | 0.00 | - | 1 | 26 | 41.57% |
| NOW230929P00590000 | 2023-09-22 3:29PM EDT | 590.00 | 33.10 | 33.70 | 37.40 | -7.80 | -19.07% | 5 | 27 | 39.47% |
| NOW230929P00595000 | 2023-09-22 9:41AM EDT | 595.00 | 43.35 | 39.90 | 42.50 | +1.10 | +2.60% | 1 | 10 | 43.97% |
| NOW230929P00597500 | 2023-09-20 10:26AM EDT | 597.50 | 19.40 | 42.80 | 45.50 | 0.00 | - | 4 | 4 | 49.46% |
| NOW230929P00600000 | 2023-09-21 12:30PM EDT | 600.00 | 47.90 | 44.90 | 48.00 | 0.00 | - | 9 | 6 | 51.36% |
| NOW230929P00602500 | 2023-09-12 3:41PM EDT | 602.50 | 19.57 | 45.90 | 50.50 | 0.00 | - | - | - | 53.24% |
| NOW230929P00605000 | 2023-09-21 10:16AM EDT | 605.00 | 48.05 | 48.70 | 52.90 | 0.00 | - | 2 | 4 | 54.35% |
| NOW230929P00610000 | 2023-09-21 10:38AM EDT | 610.00 | 52.30 | 54.10 | 58.00 | 0.00 | - | 1 | 0 | 58.72% |
| NOW230929P00630000 | 2023-09-06 2:10PM EDT | 630.00 | 37.00 | 74.30 | 77.90 | 0.00 | - | 5 | 0 | 71.58% |
| NOW230929P00635000 | 2023-09-15 10:04AM EDT | 635.00 | 48.80 | 79.10 | 83.10 | 0.00 | - | 1 | 0 | 76.59% |
| NOW230929P00650000 | 2023-09-12 11:10AM EDT | 650.00 | 54.00 | 94.50 | 97.40 | 0.00 | - | 9 | 0 | 78.98% |
| NOW230929P00655000 | 2023-09-07 9:30AM EDT | 655.00 | 64.00 | 98.10 | 103.90 | 0.00 | - | 6 | 0 | 52.93% |
© 2023 Yahoo. Todos los derechos reservados.
