U.S. markets close in 33 minutes

ServiceNow, Inc. (NOW)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
845.01+114.14 (+15.62%)
A partir del 03:27PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NOW240920C003500002024-06-11 1:17PM EDT350.00368.40397.20412.100.00-120.00%
NOW240920C004000002024-07-22 11:27AM EDT400.00364.96439.60454.300.00-2394.71%
NOW240920C004100002024-07-08 9:30AM EDT410.00366.90428.60441.700.00--165.72%
NOW240920C004500002024-07-18 11:21AM EDT450.00294.35389.60403.800.00-1279.41%
NOW240920C004600002024-01-04 4:40PM EDT460.00239.00333.40346.300.00--10.00%
NOW240920C005000002024-06-12 3:17PM EDT500.00235.00257.80271.500.00-350.00%
NOW240920C005200002023-11-30 12:03PM EDT520.00199.92214.70221.000.00--10.00%
NOW240920C005400002024-02-09 3:24PM EDT540.00296.50238.50250.400.00--10.00%
NOW240920C005500002024-06-21 9:40AM EDT550.00196.64201.80213.500.00-180.00%
NOW240920C005600002024-06-03 2:24PM EDT560.00113.40230.60241.900.00-170.00%
NOW240920C005700002024-06-21 2:21PM EDT570.00184.80182.60194.300.00-46520.00%
NOW240920C005800002024-06-21 2:19PM EDT580.00175.40173.10184.600.00-330.00%
NOW240920C005900002024-06-21 2:41PM EDT590.00166.40166.30175.100.00-50530.00%
NOW240920C006000002024-06-21 12:17PM EDT600.00158.50157.20165.800.00-48740.00%
NOW240920C006100002024-06-21 1:33PM EDT610.00148.40146.20156.500.00-110.00%
NOW240920C006200002024-06-24 3:56PM EDT620.00137.00120.00127.000.00-160.00%
NOW240920C006300002024-06-21 2:36PM EDT630.00131.60131.50136.000.00-1150.00%
NOW240920C006400002024-07-25 2:47PM EDT640.00203.00202.60213.60+94.85+87.70%11556.41%
NOW240920C006500002024-07-19 1:50PM EDT650.00115.35193.00204.900.00-22556.27%
NOW240920C006600002024-07-25 2:24PM EDT660.00190.00184.30195.40+37.92+24.93%22754.64%
NOW240920C006700002024-07-10 10:40AM EDT670.0087.22174.60185.700.00-113552.66%
NOW240920C006800002024-07-25 10:18AM EDT680.00146.00164.00175.70+44.00+43.14%148850.21%
NOW240920C006900002024-07-09 12:56PM EDT690.00161.21155.70166.20+83.41+107.21%14548.51%
NOW240920C007000002024-07-25 11:01AM EDT700.00154.25146.00156.70+85.31+123.75%1711246.75%
NOW240920C007100002024-07-25 9:50AM EDT710.00122.00136.00147.90+58.30+91.52%310945.87%
NOW240920C007200002024-07-19 12:28PM EDT720.0067.15127.70138.300.00-17043.87%
NOW240920C007300002024-07-25 9:41AM EDT730.00105.76123.70130.60+57.61+119.65%88644.03%
NOW240920C007400002024-07-25 10:54AM EDT740.00107.20113.50119.60+66.00+160.19%4033240.33%
NOW240920C007500002024-07-25 12:47PM EDT750.00112.00104.40111.60+75.35+205.59%2216239.90%
NOW240920C007600002024-07-25 10:56AM EDT760.0083.0096.30101.80+50.52+155.54%1050837.46%
NOW240920C007700002024-07-25 3:00PM EDT770.0090.0090.0094.30+57.75+179.07%4247437.20%
NOW240920C007800002024-07-25 10:52AM EDT780.0072.8880.7086.00+44.08+153.06%3010135.98%
NOW240920C007900002024-07-25 9:36AM EDT790.0068.0074.7080.40+43.40+176.42%410136.93%
NOW240920C008000002024-07-25 3:07PM EDT800.0070.0068.5073.00+50.80+264.58%5234336.05%
NOW240920C008100002024-07-25 2:15PM EDT810.0063.0061.7067.90+45.90+268.42%207836.81%
NOW240920C008200002024-07-25 1:23PM EDT820.0056.1656.0059.80+40.88+267.54%4715634.94%
NOW240920C008300002024-07-25 1:23PM EDT830.0049.6750.5052.40+36.51+277.43%396833.43%
NOW240920C008400002024-07-25 3:00PM EDT840.0045.0044.8047.60+34.66+335.20%1235133.64%
NOW240920C008500002024-07-25 2:16PM EDT850.0038.0539.6041.80+28.35+292.27%1791732.85%
NOW240920C008600002024-07-25 3:12PM EDT860.0036.2135.2036.90+27.11+297.91%459332.47%
NOW240920C008700002024-07-25 2:47PM EDT870.0028.6030.9032.80+21.55+305.67%97332.41%
NOW240920C008800002024-07-25 1:04PM EDT880.0027.0027.0029.50+20.79+334.78%618932.71%
NOW240920C008900002024-07-25 12:12PM EDT890.0021.1523.5026.40+15.84+298.31%9932.93%
NOW240920C009000002024-07-25 3:10PM EDT900.0021.5020.5022.50+17.10+388.64%5814132.26%
NOW240920C009200002024-07-25 2:47PM EDT920.0013.7015.1016.70+10.10+280.56%19110231.75%
NOW240920C009400002024-07-25 1:34PM EDT940.0011.109.7013.30+6.97+168.77%132032.47%
NOW240920C009600002024-07-25 1:01PM EDT960.009.005.709.00+6.85+318.60%282331.35%
NOW240920C009800002024-07-25 1:01PM EDT980.006.554.206.50+4.42+207.51%1544631.27%
NOW240920C010000002024-07-25 2:58PM EDT1,000.004.024.004.60+2.22+123.33%9323931.15%
NOW240920C010200002024-07-25 12:35PM EDT1,020.002.552.853.90+1.75+218.75%212532.47%
NOW240920C010400002024-07-05 12:28PM EDT1,040.002.302.103.800.00-62934.73%
NOW240920C010600002024-06-12 1:53PM EDT1,060.001.100.402.800.00-68134.77%
NOW240920C010800002024-07-25 12:04PM EDT1,080.001.100.052.00+0.55+100.00%3334.66%
NOW240920C011000002024-07-24 2:12PM EDT1,100.000.500.301.800.00-31636.02%
NOW240920C011200002024-07-19 3:13PM EDT1,120.000.410.101.350.00-4636.19%
NOW240920C011400002024-07-25 1:28PM EDT1,140.000.560.251.10-0.24-30.00%34036.84%
NOW240920C011600002024-06-27 2:39PM EDT1,160.000.650.051.500.00-1440.52%
NOW240920C011800002024-07-25 11:21AM EDT1,180.000.500.050.65+0.10+25.00%114837.42%
Opciones de ventapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NOW240920P003300002024-07-25 2:19PM EDT330.000.050.000.20-0.28-84.85%501582.03%
NOW240920P003400002024-07-25 2:14PM EDT340.000.050.000.20-0.45-90.00%10379.49%
NOW240920P003500002024-04-12 12:48PM EDT350.001.000.151.550.00-2297.71%
NOW240920P003600002024-05-22 9:36AM EDT360.000.920.004.400.00-150109.00%
NOW240920P003700002024-05-31 12:20PM EDT370.000.760.055.200.00-610108.95%
NOW240920P003800002024-05-22 9:36AM EDT380.001.020.004.500.00-143103.08%
NOW240920P003900002024-04-22 9:30AM EDT390.002.410.051.700.00-1386.89%
NOW240920P004000002024-06-28 2:31PM EDT400.000.600.055.100.00-12199.29%
NOW240920P004100002024-07-19 9:30AM EDT410.000.300.050.250.00-11466.50%
NOW240920P004200002024-03-04 10:30AM EDT420.001.720.802.750.00-102087.92%
NOW240920P004300002024-04-22 9:30AM EDT430.003.600.051.750.00-4377.08%
NOW240920P004400002024-04-22 9:30AM EDT440.003.950.051.900.00-1075.54%
NOW240920P004500002024-07-24 3:58PM EDT450.000.550.050.700.00-25564.65%
NOW240920P004600002024-07-23 9:30AM EDT460.000.430.051.500.00-11568.63%
NOW240920P004700002024-05-31 9:36AM EDT470.003.390.254.500.00-14678.91%
NOW240920P004800002024-07-11 12:23PM EDT480.001.200.051.500.00-1410964.26%
NOW240920P004900002024-07-11 12:21PM EDT490.001.320.051.500.00-71662.16%
NOW240920P005000002024-07-25 9:30AM EDT500.001.050.051.200.00-570158.35%
NOW240920P005100002024-07-24 3:59PM EDT510.002.140.051.500.00-81858.03%
NOW240920P005200002024-07-09 3:10PM EDT520.001.450.051.500.00-17056.03%
NOW240920P005300002024-07-09 3:09PM EDT530.001.350.151.500.00-12654.54%
NOW240920P005400002024-07-25 9:30AM EDT540.000.900.101.55-1.15-56.10%14952.59%
NOW240920P005500002024-07-25 10:37AM EDT550.001.570.051.60+0.29+22.66%26850.67%
NOW240920P005600002024-07-25 10:02AM EDT560.001.380.051.65-1.42-50.71%52754.38%
NOW240920P005700002024-07-25 12:57PM EDT570.000.750.501.70-1.95-72.22%214052.61%
NOW240920P005800002024-07-25 10:04AM EDT580.001.090.051.80-1.01-48.10%37251.11%
NOW240920P005900002024-07-25 9:43AM EDT590.001.240.051.85-3.16-71.82%58149.35%
NOW240920P006000002024-07-25 2:19PM EDT600.001.261.001.55-3.34-72.61%465245.92%
NOW240920P006100002024-07-25 9:43AM EDT610.001.600.502.00-3.60-69.23%426646.07%
NOW240920P006200002024-07-25 10:55AM EDT620.001.451.001.90-5.65-79.58%930343.70%
NOW240920P006300002024-07-25 9:34AM EDT630.002.001.302.25-6.97-77.70%923443.15%
NOW240920P006400002024-07-25 12:56PM EDT640.001.591.252.15-7.61-82.72%1016840.85%
NOW240920P006500002024-07-25 3:01PM EDT650.001.151.152.15-11.46-90.88%4731938.94%
NOW240920P006600002024-07-25 12:19PM EDT660.002.001.502.75-13.62-87.20%2723238.97%
NOW240920P006700002024-07-25 12:15PM EDT670.002.332.002.80-14.57-86.21%6039137.18%
NOW240920P006800002024-07-25 12:47PM EDT680.002.501.504.10-12.87-83.73%3437738.47%
NOW240920P006900002024-07-25 2:50PM EDT690.002.981.403.40-14.99-83.42%146834.83%
NOW240920P007000002024-07-25 1:25PM EDT700.003.603.403.90-21.40-85.60%4931433.99%
NOW240920P007100002024-07-25 1:23PM EDT710.004.253.804.70-27.25-86.51%5119133.57%
NOW240920P007200002024-07-24 3:21PM EDT720.004.904.705.50-28.00-85.11%37832.92%
NOW240920P007300002024-07-25 10:04AM EDT730.005.325.506.50-34.39-86.60%712532.38%
NOW240920P007400002024-07-25 2:15PM EDT740.006.956.407.60-37.25-84.28%1311431.77%
NOW240920P007500002024-07-25 3:00PM EDT750.008.858.008.80-32.60-78.65%519331.07%
NOW240920P007600002024-07-25 2:15PM EDT760.009.709.5010.60-38.95-80.06%129630.86%
NOW240920P007700002024-07-25 2:15PM EDT770.0013.9811.1012.60-42.22-75.12%218730.58%
NOW240920P007800002024-07-25 2:35PM EDT780.0013.8014.0015.10-48.00-77.67%7611230.50%
NOW240920P007900002024-07-25 2:32PM EDT790.0018.6016.7017.70-33.50-64.30%4614130.20%
NOW240920P008000002024-07-25 3:08PM EDT800.0019.8019.3020.60-62.80-76.03%352729.88%
NOW240920P008100002024-07-25 2:26PM EDT810.0023.5022.9024.50-52.10-68.92%681630.09%
NOW240920P008200002024-07-25 3:07PM EDT820.0027.8026.6027.70-58.20-67.67%227429.43%
NOW240920P008300002024-07-25 2:57PM EDT830.0033.1030.9032.10-66.20-66.67%30229.42%
NOW240920P008400002024-07-25 3:07PM EDT840.0036.0034.8038.10-47.00-56.63%39030.29%
NOW240920P008600002024-07-25 1:13PM EDT860.0043.8044.8047.00-48.60-52.60%10828.82%
NOW240920P008800002024-05-31 1:04PM EDT880.00237.9099.00106.900.00-1061.63%
NOW240920P009000002024-07-09 9:30AM EDT900.00145.3669.3073.800.00--129.23%
NOW240920P009200002024-07-09 9:30AM EDT920.00169.5583.0089.700.00--129.95%
NOW240920P009800002024-07-23 10:12AM EDT980.00164.80133.80145.00-40.28-19.64%1135.79%
NOW240920P010000002023-12-27 11:26AM EDT1,000.00299.24226.00238.000.00--097.07%