U.S. markets close in 39 minutes

ServiceNow, Inc. (NOW)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
843.15+112.28 (+15.36%)
A partir del 03:21PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor16 de agosto de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NOW240816C004700002024-01-04 4:49PM EDT470.00226.40321.10332.800.00--20.00%
NOW240816C004900002024-01-04 4:15PM EDT490.00210.00302.10314.900.00--10.00%
NOW240816C005000002024-07-17 1:31PM EDT500.00241.00334.80347.500.00-511127.01%
NOW240816C005200002024-02-09 1:46PM EDT520.00309.00251.30263.100.00-110.00%
NOW240816C005300002024-03-06 2:41PM EDT530.00233.00261.00273.400.00-110.00%
NOW240816C005400002024-06-05 10:46AM EDT540.00157.70250.60262.300.00-130.00%
NOW240816C005500002024-06-28 12:37PM EDT550.00241.60285.00297.500.00-138107.15%
NOW240816C005600002024-07-17 10:45AM EDT560.00187.68275.20289.000.00--1110.41%
NOW240816C005700002024-05-16 2:21PM EDT570.00204.80159.00172.200.00-140.00%
NOW240816C005800002024-07-12 1:30PM EDT580.00180.58255.30268.500.00-13100.51%
NOW240816C005900002024-05-30 3:59PM EDT590.0074.30199.60210.900.00-160.00%
NOW240816C006000002024-07-08 3:46PM EDT600.00171.70235.30249.000.00-22395.05%
NOW240816C006100002024-06-12 3:56PM EDT610.00123.05147.00159.800.00-1480.00%
NOW240816C006200002024-07-25 12:12PM EDT620.00217.70215.50229.90+66.45+43.93%11,71290.87%
NOW240816C006300002024-07-23 10:59AM EDT630.00142.00205.50219.200.00-48584.74%
NOW240816C006400002024-07-25 9:42AM EDT640.00180.00196.10208.70+15.36+9.33%14779.38%
NOW240816C006500002024-07-25 12:17PM EDT650.00190.60186.00198.30+90.60+90.60%18174.45%
NOW240816C006600002024-07-25 12:05PM EDT660.00176.00176.10189.00+95.25+117.96%325173.35%
NOW240816C006700002024-07-24 3:04PM EDT670.0078.17166.20179.800.00-17772.30%
NOW240816C006800002024-07-25 10:01AM EDT680.00140.20156.40169.20+50.20+55.78%23966.99%
NOW240816C006900002024-07-25 2:21PM EDT690.00155.03146.50159.00+72.43+87.69%416362.93%
NOW240816C006950002024-07-25 2:21PM EDT695.00150.13141.70154.80+71.58+91.13%1163.46%
NOW240816C007000002024-07-25 12:11PM EDT700.00137.02136.90149.40+85.92+168.14%4,0884,29760.62%
NOW240816C007100002024-07-25 10:13AM EDT710.00107.00127.10139.50+59.04+123.10%916957.43%
NOW240816C007150002024-07-24 9:30AM EDT715.0059.90122.00135.000.00-31456.97%
NOW240816C007200002024-07-24 2:03PM EDT720.0046.00117.20130.000.00-123255.22%
NOW240816C007250002024-07-25 10:40AM EDT725.0096.66112.30124.50+43.60+82.17%21452.25%
NOW240816C007300002024-07-25 9:31AM EDT730.0097.00107.60118.20+61.80+175.57%1410047.22%
NOW240816C007350002024-07-25 9:35AM EDT735.0077.00102.60115.30+43.60+130.54%2450.67%
NOW240816C007400002024-07-25 2:12PM EDT740.00109.00100.60109.00+77.80+249.36%1771945.90%
NOW240816C007450002024-07-24 3:39PM EDT745.0090.9096.30104.00+61.15+205.55%1744.20%
NOW240816C007500002024-07-25 3:05PM EDT750.0094.5091.7098.20+67.30+247.43%10939340.61%
NOW240816C007550002024-07-25 9:42AM EDT755.0070.2187.0095.00+45.00+178.50%32942.97%
NOW240816C007600002024-07-25 2:13PM EDT760.0089.7381.6089.40+69.03+333.48%1529239.95%
NOW240816C007650002024-07-25 9:39AM EDT765.0064.8577.3084.50+40.99+171.79%43338.42%
NOW240816C007700002024-07-25 2:13PM EDT770.0081.0074.6079.90+62.90+347.51%3127237.48%
NOW240816C007750002024-07-25 1:13PM EDT775.0078.5170.2075.80+60.01+324.38%2637.40%
NOW240816C007800002024-07-25 1:46PM EDT780.0067.3064.3070.70+52.00+339.87%14497935.38%
NOW240816C007850002024-07-25 10:21AM EDT785.0048.0062.2067.30+33.70+235.66%2636.28%
NOW240816C007900002024-07-25 1:19PM EDT790.0062.8758.3062.80+50.87+423.92%4516635.16%
NOW240816C007950002024-07-22 1:20PM EDT795.0039.3754.5058.50+19.07+93.94%1134.28%
NOW240816C008000002024-07-25 3:01PM EDT800.0051.6049.8055.30+41.18+395.20%40457934.91%
NOW240816C008050002024-07-25 11:31AM EDT805.0040.7744.7050.00+31.80+354.52%535532.36%
NOW240816C008100002024-07-25 1:44PM EDT810.0047.8343.5048.80+39.18+452.95%7628135.39%
NOW240816C008150002024-07-25 12:41PM EDT815.0042.0037.6042.20+34.46+457.03%361630.97%
NOW240816C008200002024-07-25 2:47PM EDT820.0038.0036.6038.70+30.40+400.00%15920730.59%
NOW240816C008250002024-07-25 1:17PM EDT825.0033.4033.9036.00+18.40+122.67%44431.04%
NOW240816C008300002024-07-25 2:30PM EDT830.0033.8730.8032.80+28.17+494.21%9536230.67%
NOW240816C008350002024-07-25 2:45PM EDT835.0029.7028.5030.30+24.90+518.75%44930.97%
NOW240816C008400002024-07-25 2:28PM EDT840.0028.3025.9027.20+24.05+565.88%6715330.37%
NOW240816C008450002024-07-25 2:44PM EDT845.0025.7023.0024.90+17.50+213.41%57330.54%
NOW240816C008500002024-07-25 2:34PM EDT850.0024.0020.9022.10+20.11+516.97%22724029.94%
NOW240816C008550002024-07-25 1:50PM EDT855.0021.6519.0020.60+17.55+428.05%58430.70%
NOW240816C008600002024-07-25 1:48PM EDT860.0019.5017.2018.40+16.65+584.21%11211430.45%
NOW240816C008700002024-07-25 2:49PM EDT870.0012.2012.9014.40+9.80+408.33%20623529.87%
NOW240816C008800002024-07-25 2:44PM EDT880.0010.7810.8011.60+8.93+482.70%4518630.11%
NOW240816C008900002024-07-25 2:53PM EDT890.007.708.309.10+5.73+290.86%883730.09%
NOW240816C009000002024-07-25 3:02PM EDT900.006.746.307.00+5.09+308.48%68820230.00%
NOW240816C009100002024-07-25 3:00PM EDT910.005.104.805.30+2.90+131.82%442829.89%
NOW240816C009200002024-07-25 2:25PM EDT920.004.103.604.20+3.03+283.18%48130.33%
NOW240816C009300002024-07-25 2:40PM EDT930.003.202.753.10+1.70+113.33%131730.20%
NOW240816C009400002024-07-25 1:56PM EDT940.002.502.002.40+1.10+78.57%132930.53%
NOW240816C009500002024-07-25 3:02PM EDT950.001.811.551.90+0.61+50.83%2410331.03%
NOW240816C009600002024-07-03 9:41AM EDT960.002.550.251.600.00-12131.93%
NOW240816C009700002024-07-25 2:46PM EDT970.001.100.051.25-1.29-53.97%8132.30%
NOW240816C009800002024-07-24 11:28AM EDT980.000.400.352.700.00-54540.05%
NOW240816C010000002024-07-25 3:02PM EDT1,000.000.770.151.40+0.07+10.00%666738.60%
NOW240816C010100002024-07-09 12:25PM EDT1,010.000.650.052.550.00--245.47%
NOW240816C010200002024-06-26 3:29PM EDT1,020.000.500.052.600.00-23147.56%
NOW240816C010400002024-02-22 4:39PM EDT1,040.009.628.909.500.00-13369.74%
NOW240816C010500002024-07-23 3:28PM EDT1,050.000.250.052.400.00--752.22%
NOW240816C010600002024-07-25 2:17PM EDT1,060.000.400.200.600.00-21342.77%
NOW240816C010800002024-06-13 11:24AM EDT1,080.001.000.001.750.00-10010054.14%
NOW240816C010900002024-07-24 2:38PM EDT1,090.000.300.051.500.00-1154.27%
NOW240816C011000002024-06-13 11:24AM EDT1,100.000.900.002.000.00-10011352.30%
NOW240816C011200002024-06-06 3:30PM EDT1,120.000.250.101.900.00-1010155.20%
NOW240816C011400002024-04-03 10:10AM EDT1,140.003.300.001.900.00-119057.59%
NOW240816C011600002024-05-23 9:30AM EDT1,160.000.500.004.200.00--268.48%
NOW240816C011800002024-07-25 11:38AM EDT1,180.000.200.051.00+0.15+300.00%4958.11%
Opciones de ventapor16 de agosto de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NOW240816P003500002024-07-25 9:51AM EDT350.000.110.000.15+0.06+120.00%189119.14%
NOW240816P003600002024-07-23 3:57PM EDT360.000.050.000.050.00-81106105.47%
NOW240816P003700002024-07-24 3:07PM EDT370.000.050.000.050.00-395102.34%
NOW240816P003800002024-07-24 3:05PM EDT380.000.050.000.050.00-412999.22%
NOW240816P003900002024-01-25 12:22PM EDT390.002.370.501.850.00--2143.43%
NOW240816P004200002024-07-22 9:35AM EDT420.000.150.000.400.00-111105.08%
NOW240816P004300002024-07-25 10:27AM EDT430.000.050.054.80-0.33-86.84%24142.14%
NOW240816P004400002024-07-25 9:46AM EDT440.000.120.002.15-0.33-73.33%4557121.29%
NOW240816P004500002024-07-25 1:02PM EDT450.000.050.000.05-0.20-80.00%6513578.91%
NOW240816P004600002024-07-25 10:28AM EDT460.000.050.000.10-1.15-95.83%52380.86%
NOW240816P004700002024-06-05 3:38PM EDT470.000.680.054.800.00-315125.38%
NOW240816P004800002024-06-06 1:29PM EDT480.000.810.054.800.00-34121.41%
NOW240816P004900002024-05-31 12:36PM EDT490.002.710.054.700.00-13117.07%
NOW240816P005000002024-07-25 11:33AM EDT500.000.100.000.75-0.45-81.82%110586.52%
NOW240816P005100002024-06-10 11:36AM EDT510.001.330.052.300.00-11697.56%
NOW240816P005200002024-07-10 2:42PM EDT520.001.000.001.500.00-21288.23%
NOW240816P005300002024-06-14 12:50PM EDT530.001.820.051.950.00-11388.72%
NOW240816P005400002024-07-25 12:55PM EDT540.000.350.000.50-0.13-27.08%124371.34%
NOW240816P005500002024-07-15 3:42PM EDT550.000.600.051.200.00-120177.05%
NOW240816P005600002024-07-24 3:48PM EDT560.001.100.100.200.00-12862.35%
NOW240816P005700002024-07-25 9:30AM EDT570.000.250.051.50-0.56-69.14%31773.49%
NOW240816P005800002024-07-25 9:30AM EDT580.000.400.051.50-0.57-58.76%234870.61%
NOW240816P005900002024-07-23 2:32PM EDT590.000.920.051.500.00-37267.75%
NOW240816P006000002024-07-25 10:06AM EDT600.000.350.000.15-2.00-85.11%1617852.69%
NOW240816P006100002024-07-24 12:35PM EDT610.000.650.051.50-1.34-67.34%13862.16%
NOW240816P006150002024-07-25 2:45PM EDT615.000.270.051.45-3.23-92.29%1460.50%
NOW240816P006200002024-07-25 10:51AM EDT620.000.500.100.50-3.05-85.92%412952.15%
NOW240816P006250002024-07-24 3:02PM EDT625.003.370.001.500.00-1157.79%
NOW240816P006300002024-07-25 12:13PM EDT630.000.650.100.50-3.80-85.39%216353.22%
NOW240816P006350002024-07-24 3:19PM EDT635.004.480.051.500.00-2255.37%
NOW240816P006400002024-07-25 10:52AM EDT640.000.540.200.60-4.96-90.18%1517352.00%
NOW240816P006450002024-07-24 11:34AM EDT645.004.100.051.500.00-141452.72%
NOW240816P006500002024-07-25 2:58PM EDT650.000.420.300.60-6.43-94.14%6723749.44%
NOW240816P006550002024-07-24 3:31PM EDT655.001.060.351.50-5.95-84.88%64951.53%
NOW240816P006600002024-07-25 1:38PM EDT660.000.740.051.45-7.78-91.31%3520354.22%
NOW240816P006650002024-07-25 2:18PM EDT665.000.580.251.10-8.37-93.52%35650.31%
NOW240816P006700002024-07-25 2:22PM EDT670.000.620.051.00-9.86-94.08%8332548.17%
NOW240816P006750002024-07-25 12:23PM EDT675.000.710.150.85-10.99-93.93%61445.58%
NOW240816P006800002024-07-25 1:31PM EDT680.000.830.501.50-11.57-93.31%6945048.94%
NOW240816P006850002024-07-25 12:23PM EDT685.000.750.051.00-13.80-94.85%51144.20%
NOW240816P006900002024-07-25 2:50PM EDT690.000.980.401.50-14.27-93.57%6318546.16%
NOW240816P006950002024-07-24 3:06PM EDT695.0015.800.451.400.00-4744.19%
NOW240816P007000002024-07-25 2:42PM EDT700.000.950.651.35-17.05-95.52%16334742.54%
NOW240816P007050002024-07-24 3:47PM EDT705.0020.240.651.450.00-2241.75%
NOW240816P007100002024-07-25 1:14PM EDT710.001.000.501.45-22.00-95.65%9126340.39%
NOW240816P007150002024-07-25 11:46AM EDT715.001.100.351.80-22.80-95.40%1340.78%
NOW240816P007200002024-07-25 1:16PM EDT720.001.120.651.70-23.88-95.52%3125138.92%
NOW240816P007250002024-07-24 3:52PM EDT725.003.871.051.85-24.93-86.56%11638.21%
NOW240816P007300002024-07-25 2:18PM EDT730.001.431.302.75-30.81-95.56%5229240.28%
NOW240816P007350002024-07-24 3:52PM EDT735.002.331.402.15-31.47-93.11%5936.62%
NOW240816P007400002024-07-25 12:21PM EDT740.001.771.702.25-34.33-95.10%6640535.56%
NOW240816P007450002024-07-24 1:34PM EDT745.0032.402.002.650.00-232135.49%
NOW240816P007500002024-07-25 3:04PM EDT750.002.652.502.85-38.94-93.63%5040134.64%
NOW240816P007550002024-07-24 11:45AM EDT755.0038.502.753.400.00-122534.74%
NOW240816P007600002024-07-25 2:16PM EDT760.003.653.203.70-37.80-91.19%3225033.99%
NOW240816P007650002024-07-25 2:41PM EDT765.004.153.604.20-39.95-90.59%322933.66%
NOW240816P007700002024-07-25 2:22PM EDT770.004.274.004.90-43.33-91.03%2716233.63%
NOW240816P007800002024-07-25 2:51PM EDT780.006.325.306.00-54.68-89.64%851,06032.49%
NOW240816P007850002024-07-25 2:49PM EDT785.007.885.807.00-42.42-84.33%29232.57%
NOW240816P007900002024-07-25 2:54PM EDT790.007.406.907.70-49.00-86.88%183831.95%
NOW240816P008000002024-07-25 2:53PM EDT800.009.898.909.60-60.61-85.97%3168931.13%
NOW240816P008100002024-07-25 2:31PM EDT810.0013.5011.6013.00-62.57-84.54%951831.81%
NOW240816P008200002024-07-25 1:57PM EDT820.0014.6015.3017.80-119.20-89.09%159133.47%
NOW240816P008300002024-07-25 2:51PM EDT830.0021.1019.4020.70-107.61-83.61%61331.96%
NOW240816P008400002024-07-25 3:05PM EDT840.0024.4924.1024.80-92.81-79.12%71131.27%
NOW240816P008500002024-07-25 2:50PM EDT850.0031.9029.0030.30-175.30-84.60%113031.55%
NOW240816P008600002024-06-14 10:10AM EDT860.00138.40101.20107.500.00-12112.59%
NOW240816P008800002024-05-22 10:19AM EDT880.00103.40126.90137.200.00-10131.20%
NOW240816P009000002024-02-26 4:55PM EDT900.00136.28150.30157.800.00-11142.36%
NOW240816P011600002024-07-23 10:24AM EDT1,160.00346.00315.70327.60-41.45-10.70%1080.30%