U.S. markets closed

ServiceNow, Inc. (NOW)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
738.77+2.70 (+0.37%)
Al cierre: 04:00PM EDT
741.70 +2.93 (+0.40%)
Fuera de horario: 06:38PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NOW240719C004700002024-07-10 3:25PM EDT470.00270.28261.50276.500.00-96246.48%
NOW240719C004800002024-07-16 3:18PM EDT480.00280.11251.80266.800.00-311262.31%
NOW240719C004900002024-07-12 12:12PM EDT490.00266.23241.50256.500.00--1225.78%
NOW240719C005000002024-07-18 3:22PM EDT500.00236.27231.90246.90-22.20-8.59%12245.90%
NOW240719C005300002024-03-21 9:30AM EDT530.00260.90187.00201.800.00--10.00%
NOW240719C005400002024-04-18 3:26PM EDT540.00205.00223.40236.400.00-7849542.10%
NOW240719C005500002024-07-17 10:45AM EDT550.00194.62182.00197.000.00-14196.58%
NOW240719C005600002024-07-05 12:43PM EDT560.00240.00171.60186.600.00-16166.02%
NOW240719C005700002024-07-08 9:34AM EDT570.00205.35162.00177.000.00-23175.78%
NOW240719C005900002024-06-21 1:18PM EDT590.00156.82141.90156.900.00-134151.90%
NOW240719C006000002024-06-25 10:38AM EDT600.00151.30132.30147.000.00-15150.20%
NOW240719C006100002024-07-17 10:08AM EDT610.00131.49121.90136.900.00-115132.37%
NOW240719C006200002024-07-08 9:30AM EDT620.00145.16111.80126.700.00-212117.48%
NOW240719C006300002024-07-11 3:36PM EDT630.00124.60105.10115.600.00-213134.52%
NOW240719C006400002024-07-10 1:05PM EDT640.00100.8097.00103.900.00-562125.37%
NOW240719C006500002024-07-18 1:48PM EDT650.0087.3086.8094.00-2.68-2.98%199113.72%
NOW240719C006600002024-07-10 9:55AM EDT660.0075.9075.7084.000.00-77294.07%
NOW240719C006700002024-07-18 2:23PM EDT670.0067.2064.9074.00-25.00-27.11%15176.42%
NOW240719C006750002024-07-18 10:26AM EDT675.0074.2261.6069.000.00-5585.30%
NOW240719C006800002024-07-16 3:19PM EDT680.0081.6757.0064.000.00-614382.35%
NOW240719C006900002024-07-16 1:28PM EDT690.0068.6947.3054.000.00-96772.83%
NOW240719C007000002024-07-18 3:46PM EDT700.0041.2436.7044.00-20.96-33.70%217558.37%
NOW240719C007050002024-07-17 9:54AM EDT705.0038.1031.5039.000.00-21051.71%
NOW240719C007100002024-07-18 10:33AM EDT710.0036.0327.0034.00-16.37-31.24%1014472.78%
NOW240719C007125002024-07-18 11:21AM EDT712.5031.3524.3031.20-20.85-39.94%1467.29%
NOW240719C007150002024-07-17 9:55AM EDT715.0028.9321.7029.200.00-11366.52%
NOW240719C007175002024-07-10 3:52PM EDT717.5031.0019.5026.800.00-1263.26%
NOW240719C007200002024-07-18 3:22PM EDT720.0019.4318.4022.60-0.60-3.00%1430549.66%
NOW240719C007225002024-07-08 10:21AM EDT722.5054.5514.3021.400.00-1253.20%
NOW240719C007250002024-07-18 10:42AM EDT725.0017.6514.0018.30-26.92-60.40%1545.96%
NOW240719C007275002024-07-18 9:38AM EDT727.5019.5010.3018.30+5.50+39.29%333154.60%
NOW240719C007300002024-07-18 3:54PM EDT730.0013.538.2015.30+0.53+4.08%5828247.62%
NOW240719C007325002024-07-18 12:53PM EDT732.507.706.2011.40-7.50-49.34%123036.23%
NOW240719C007350002024-07-18 3:46PM EDT735.009.905.509.50-0.40-3.88%575434.30%
NOW240719C007375002024-07-18 3:01PM EDT737.506.806.507.50-2.10-23.60%495331.41%
NOW240719C007400002024-07-18 3:59PM EDT740.006.103.706.30-1.20-16.44%12534131.59%
NOW240719C007425002024-07-18 3:58PM EDT742.504.804.105.00-1.40-22.58%14711130.63%
NOW240719C007450002024-07-18 3:56PM EDT745.004.201.954.70-0.80-16.00%2788433.78%
NOW240719C007475002024-07-18 3:47PM EDT747.503.702.504.50-0.45-10.84%196137.05%
NOW240719C007500002024-07-18 3:59PM EDT750.002.001.103.40-1.20-37.50%8736035.28%
NOW240719C007525002024-07-18 3:50PM EDT752.501.600.102.90-4.40-73.33%26836.10%
NOW240719C007550002024-07-18 3:57PM EDT755.001.000.001.70-1.80-64.29%5921731.86%
NOW240719C007575002024-07-18 3:57PM EDT757.501.000.102.20-2.30-69.70%201038.32%
NOW240719C007600002024-07-18 3:58PM EDT760.000.700.301.85-0.75-51.72%24930038.88%
NOW240719C007625002024-07-18 3:58PM EDT762.500.550.001.70-1.83-76.89%522940.60%
NOW240719C007650002024-07-18 3:58PM EDT765.000.400.051.55-0.80-66.67%3311942.13%
NOW240719C007675002024-07-18 3:47PM EDT767.500.500.000.45-0.65-56.52%547832.72%
NOW240719C007700002024-07-18 3:11PM EDT770.000.200.000.35-0.70-77.78%4040233.15%
NOW240719C007750002024-07-18 3:49PM EDT775.000.250.150.90-0.35-58.33%4021745.61%
NOW240719C007800002024-07-18 3:57PM EDT780.000.130.100.70-0.27-67.50%4943047.41%
NOW240719C007825002024-07-17 1:54PM EDT782.500.380.000.550.00-63647.14%
NOW240719C007850002024-07-18 3:53PM EDT785.000.120.050.20-0.21-63.64%3317741.11%
NOW240719C007875002024-07-18 1:51PM EDT787.500.100.001.00-1.50-93.75%362750.29%
NOW240719C007900002024-07-18 2:53PM EDT790.000.050.001.05-0.28-84.85%6552452.78%
NOW240719C007925002024-07-17 12:27PM EDT792.500.300.000.200.00-646946.48%
NOW240719C007950002024-07-18 3:49PM EDT795.000.100.001.00-0.23-69.70%148056.23%
NOW240719C007975002024-07-18 11:00AM EDT797.500.150.000.10-0.10-40.00%49445.31%
NOW240719C008000002024-07-18 3:35PM EDT800.000.060.000.10-0.19-76.00%10360846.88%
NOW240719C008025002024-07-18 11:24AM EDT802.500.150.000.70-0.10-40.00%14258.25%
NOW240719C008050002024-07-18 3:04PM EDT805.000.060.000.60-0.24-80.00%25458.59%
NOW240719C008100002024-07-18 12:20PM EDT810.000.100.001.05-0.15-60.00%655668.19%
NOW240719C008150002024-07-18 3:30PM EDT815.000.050.053.80-0.30-85.71%27893.95%
NOW240719C008200002024-07-18 3:46PM EDT820.000.070.000.10-0.13-65.00%251854.69%
NOW240719C008250002024-07-18 2:52PM EDT825.000.050.002.55-0.20-80.00%83293.58%
NOW240719C008300002024-07-18 1:44PM EDT830.000.050.000.10-0.14-73.68%4578960.35%
NOW240719C008350002024-07-18 12:29PM EDT835.000.050.003.50-0.15-75.00%1010108.55%
NOW240719C008400002024-07-18 12:20PM EDT840.000.050.001.35-0.15-75.00%277593.46%
NOW240719C008450002024-07-18 11:28AM EDT845.000.050.002.40-0.35-87.50%1012107.81%
NOW240719C008500002024-07-18 10:50AM EDT850.000.080.000.05-0.05-38.46%3351466.41%
NOW240719C008550002024-07-18 10:26AM EDT855.000.050.002.70-0.45-90.00%5110117.92%
NOW240719C008600002024-07-18 10:02AM EDT860.000.050.000.50-0.12-70.59%26392.38%
NOW240719C008650002024-07-18 10:16AM EDT865.000.050.000.05-0.29-85.29%4273.83%
NOW240719C008700002024-07-17 9:49AM EDT870.000.150.000.050.00-315476.56%
NOW240719C008750002024-07-17 9:44AM EDT875.000.100.003.200.00-733136.89%
NOW240719C008800002024-07-16 3:42PM EDT880.000.050.000.300.00-45097.66%
NOW240719C008850002024-07-17 3:49PM EDT885.000.050.001.25+0.05--27122.17%
NOW240719C008900002024-07-18 9:38AM EDT890.000.050.000.050.00-115485.94%
NOW240719C009000002024-07-17 12:35PM EDT900.000.050.000.050.00-914190.63%
NOW240719C009100002024-07-17 10:07AM EDT910.000.050.001.250.00-2174137.60%
NOW240719C009200002024-07-17 9:42AM EDT920.000.050.000.050.00-1115699.22%
NOW240719C009300002024-07-17 9:41AM EDT930.000.050.000.050.00-2278103.91%
NOW240719C009400002024-07-17 9:40AM EDT940.000.050.000.050.00-215108.59%
NOW240719C009500002024-07-12 3:52PM EDT950.000.050.001.050.00-197198156.93%
NOW240719C009600002024-07-11 2:42PM EDT960.000.050.004.300.00-157207204.35%
NOW240719C009700002024-07-15 11:27AM EDT970.000.050.002.600.00-46101192.68%
NOW240719C009800002024-07-11 10:16AM EDT980.000.050.000.050.00-61172125.00%
NOW240719C009900002024-07-10 2:18PM EDT990.000.050.000.100.00-1048137.11%
NOW240719C010000002024-07-09 1:03PM EDT1,000.000.090.000.050.00-74109132.81%
NOW240719C010100002024-07-09 2:46PM EDT1,010.000.050.000.450.00-3537169.73%
NOW240719C010200002024-07-10 9:30AM EDT1,020.000.050.000.100.00-157149.61%
NOW240719C010300002024-07-09 9:38AM EDT1,030.000.050.004.300.00--3246.58%
NOW240719C010400002024-07-08 9:40AM EDT1,040.000.050.002.600.00-3052231.89%
NOW240719C010600002024-07-03 12:06PM EDT1,060.000.050.003.100.00-1019249.27%
NOW240719C010800002024-07-02 12:49PM EDT1,080.000.190.000.450.00-22200.98%
NOW240719C011000002024-07-02 10:14AM EDT1,100.000.050.000.200.00-863192.58%
NOW240719C011200002024-06-21 12:10PM EDT1,120.000.100.000.200.00-3030200.39%
NOW240719C011400002024-07-01 9:54AM EDT1,140.000.050.000.100.00-3085195.31%
NOW240719C011600002024-07-15 11:29AM EDT1,160.000.030.000.050.00-1456190.63%
NOW240719C011800002024-06-24 11:14AM EDT1,180.000.070.000.200.00-859222.27%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NOW240719P003600002024-06-24 2:36PM EDT360.000.050.003.300.00--1490.23%
NOW240719P003900002024-04-09 11:53AM EDT390.000.780.002.000.00--2408.20%
NOW240719P004000002024-07-01 10:28AM EDT400.000.050.002.750.00-2021413.09%
NOW240719P004100002024-07-01 10:32AM EDT410.000.050.000.250.00-2235294.14%
NOW240719P004200002024-06-28 2:53PM EDT420.000.050.002.200.00-1015370.61%
NOW240719P004300002024-07-05 10:35AM EDT430.000.050.000.050.00-5326234.38%
NOW240719P004400002024-07-05 10:35AM EDT440.000.050.000.050.00-10220225.00%
NOW240719P004500002024-06-27 12:39PM EDT450.000.400.002.900.00-86344.92%
NOW240719P004600002024-06-27 3:44PM EDT460.000.110.000.500.00-2321259.77%
NOW240719P004700002024-07-05 10:35AM EDT470.000.100.000.050.00-194198.44%
NOW240719P004800002024-06-28 2:28PM EDT480.000.100.000.250.00-79220.70%
NOW240719P004900002024-07-18 12:09PM EDT490.000.010.000.20-0.35-97.22%1116206.25%
NOW240719P005000002024-07-08 12:21PM EDT500.000.050.000.050.00-1061173.44%
NOW240719P005100002024-07-12 10:43AM EDT510.000.010.000.200.00-16131187.50%
NOW240719P005200002024-06-25 11:06AM EDT520.000.070.002.600.00-27250.93%
NOW240719P005300002024-07-18 11:24AM EDT530.000.040.000.05-0.01-20.00%5601148.44%
NOW240719P005400002024-07-09 11:42AM EDT540.000.050.000.100.00-5343150.00%
NOW240719P005500002024-07-12 3:50PM EDT550.000.050.000.200.00-521,384152.34%
NOW240719P005600002024-07-18 12:29PM EDT560.000.050.000.050.00-5105125.78%
NOW240719P005700002024-07-18 11:23AM EDT570.000.050.000.100.00-7153126.17%
NOW240719P005800002024-07-17 10:33AM EDT580.000.060.000.100.00-1082118.36%
NOW240719P005900002024-07-18 10:54AM EDT590.000.050.000.250.00-2113122.27%
NOW240719P006000002024-07-18 11:23AM EDT600.000.050.000.60+0.02+66.67%21156127.34%
NOW240719P006100002024-07-18 12:26PM EDT610.000.070.000.60-0.13-65.00%45346118.46%
NOW240719P006200002024-07-18 3:52PM EDT620.000.050.000.15-0.10-66.67%2114592.19%
NOW240719P006300002024-07-18 2:43PM EDT630.000.100.000.75-0.15-60.00%71742104.20%
NOW240719P006400002024-07-18 1:37PM EDT640.000.050.051.50-0.07-58.33%3581107.52%
NOW240719P006500002024-07-18 3:07PM EDT650.000.140.000.25-0.06-30.00%571,46774.02%
NOW240719P006600002024-07-18 2:32PM EDT660.000.100.001.50-0.15-60.00%2650387.55%
NOW240719P006650002024-07-16 3:33PM EDT665.000.100.002.80+0.10--194.14%
NOW240719P006700002024-07-17 12:55PM EDT670.000.200.002.000.00-1498982.52%
NOW240719P006750002024-07-15 10:42AM EDT675.000.150.001.250.00-3370.46%
NOW240719P006800002024-07-18 3:57PM EDT680.000.250.050.40-0.10-28.57%51,31655.08%
NOW240719P006850002024-07-17 12:54PM EDT685.000.350.051.250.00-4761.45%
NOW240719P006900002024-07-17 10:04AM EDT690.000.530.101.300.00-21,16357.52%
NOW240719P006950002024-07-18 3:58PM EDT695.000.250.101.10-0.20-44.44%310150.95%
NOW240719P007000002024-07-18 3:37PM EDT700.000.260.100.55-0.44-62.86%1743945.29%
NOW240719P007050002024-07-18 12:13PM EDT705.000.570.150.85-0.63-52.50%3810244.73%
NOW240719P007100002024-07-18 3:57PM EDT710.000.440.250.75-0.51-53.68%8449838.28%
NOW240719P007125002024-07-18 12:21PM EDT712.501.120.401.60-0.55-32.93%24044.14%
NOW240719P007150002024-07-18 1:42PM EDT715.000.680.501.80-0.83-54.97%7913142.77%
NOW240719P007175002024-07-18 3:47PM EDT717.500.690.652.10-1.28-64.97%38541.91%
NOW240719P007200002024-07-18 2:16PM EDT720.001.400.701.50-0.90-39.13%10135234.28%
NOW240719P007225002024-07-18 3:46PM EDT722.501.040.702.80-2.26-68.48%114639.83%
NOW240719P007250002024-07-18 3:07PM EDT725.002.000.903.20-1.00-33.33%3216338.59%
NOW240719P007275002024-07-18 3:45PM EDT727.502.000.953.80-2.30-53.49%2185538.05%
NOW240719P007300002024-07-18 3:59PM EDT730.002.552.053.70-1.90-42.70%38248633.47%
NOW240719P007325002024-07-18 3:44PM EDT732.503.201.954.50-1.96-37.98%1542333.17%
NOW240719P007350002024-07-18 3:48PM EDT735.003.403.505.60-2.90-46.03%41951333.69%
NOW240719P007375002024-07-18 3:56PM EDT737.505.304.706.00-2.12-28.57%406630.35%
NOW240719P007400002024-07-18 3:57PM EDT740.006.806.007.10-1.85-21.39%25248629.61%
NOW240719P007425002024-07-18 3:47PM EDT742.506.207.108.60-3.10-33.33%478230.03%
NOW240719P007450002024-07-18 3:45PM EDT745.008.507.5011.50-3.31-28.03%4525736.52%
NOW240719P007475002024-07-18 2:17PM EDT747.5013.117.8014.00+0.51+4.05%1713640.86%
NOW240719P007500002024-07-18 3:42PM EDT750.0012.549.8015.40-3.66-22.59%19828939.36%
NOW240719P007525002024-07-18 12:43PM EDT752.5019.1810.6018.10+1.73+9.91%11744.20%
NOW240719P007550002024-07-18 3:50PM EDT755.0013.7513.8019.30-4.55-24.86%22527540.53%
NOW240719P007575002024-07-18 11:47AM EDT757.5019.4014.9021.70+0.30+1.57%1543.25%
NOW240719P007600002024-07-18 3:50PM EDT760.0018.0917.1024.70-7.21-28.50%3728949.57%
NOW240719P007625002024-07-18 12:06PM EDT762.5024.5019.5026.50-0.10-0.41%21948.28%
NOW240719P007650002024-07-18 10:48AM EDT765.0025.2522.1028.00-3.18-11.19%68443.95%
NOW240719P007675002024-07-16 10:07AM EDT767.5015.0024.5031.300.00-2752.83%
NOW240719P007700002024-07-18 3:40PM EDT770.0030.2727.0033.90-3.03-9.10%3420756.45%
NOW240719P007750002024-07-18 3:40PM EDT775.0035.2232.1039.00+19.32+121.51%248762.82%
NOW240719P007800002024-07-18 12:57PM EDT780.0045.3537.1044.00+2.91+6.86%48068.30%
NOW240719P007825002024-07-15 10:50AM EDT782.5015.8039.0047.300.00-102377.16%
NOW240719P007850002024-07-11 10:20AM EDT785.0040.0042.2048.500.00-13569.32%
NOW240719P007900002024-07-17 1:24PM EDT790.0052.3247.2053.500.00-123474.34%
NOW240719P007950002024-07-17 12:34PM EDT795.0057.6752.2060.300.00-2194.53%
NOW240719P008000002024-07-18 10:43AM EDT800.0058.7257.2063.40-5.53-8.61%2783.03%
NOW240719P008100002024-07-05 12:18PM EDT810.0020.0067.0075.700.00-3354.49%
NOW240719P008200002024-07-09 10:06AM EDT820.0074.0077.1085.800.00-1065.92%
NOW240719P008300002024-05-30 3:31PM EDT830.00185.3342.5049.400.00-13300.00%
NOW240719P008400002024-07-05 2:26PM EDT840.0039.0597.50103.600.00-10120.65%
NOW240719P008500002024-07-05 12:05PM EDT850.0052.10104.10115.800.00-20152.30%
NOW240719P008600002024-05-17 3:56PM EDT860.0097.66126.50136.000.00-10204.91%
NOW240719P008700002024-05-20 3:40PM EDT870.0098.10132.10147.000.00-10202.03%
NOW240719P008800002024-03-12 11:06AM EDT880.00118.80122.60126.800.00--10.00%
NOW240719P008900002024-05-20 3:40PM EDT890.00117.15152.30167.000.00--0221.06%
NOW240719P009000002024-03-14 1:26PM EDT900.00136.90137.50143.100.00-420.00%
NOW240719P009100002024-04-11 3:32PM EDT910.00143.00175.70185.100.00--0244.60%
NOW240719P009200002024-05-24 9:49AM EDT920.00181.75164.50178.100.00-100.00%
NOW240719P009300002024-07-09 9:30AM EDT930.00177.70183.30198.300.00-10243.04%
NOW240719P009400002024-06-07 3:59PM EDT940.00240.18129.90140.300.00-100.00%
NOW240719P009500002024-05-20 10:06AM EDT950.00181.35212.20227.100.00--0271.11%
NOW240719P010000002024-05-20 10:06AM EDT1,000.00231.05262.30277.200.00--0309.47%