ServiceNow, Inc. (NOW)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 03:51PM EDT. Mercado abierto.
Opciones de comprapor27 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240927C00695000 | 2024-08-16 11:09AM EDT | 695.00 | 140.40 | 174.00 | 185.20 | 0.00 | - | 1 | 2 | 58.34% |
| NOW240927C00715000 | 2024-08-23 9:58AM EDT | 715.00 | 118.75 | 154.00 | 163.80 | 0.00 | - | 1 | 1 | 71.37% |
| NOW240927C00740000 | 2024-09-09 11:26AM EDT | 740.00 | 103.74 | 129.50 | 141.20 | 0.00 | - | 2 | 1 | 68.85% |
| NOW240927C00760000 | 2024-09-09 10:41AM EDT | 760.00 | 82.10 | 111.50 | 121.80 | 0.00 | - | 1 | 1 | 62.30% |
| NOW240927C00770000 | 2024-08-29 2:28PM EDT | 770.00 | 76.98 | 104.80 | 109.30 | 0.00 | - | 1 | 1 | 52.01% |
| NOW240927C00795000 | 2024-09-04 11:51AM EDT | 795.00 | 47.25 | 81.70 | 85.50 | 0.00 | - | 1 | 5 | 45.17% |
| NOW240927C00800000 | 2024-09-03 2:07PM EDT | 800.00 | 53.00 | 77.20 | 83.10 | 0.00 | - | 13 | 10 | 48.52% |
| NOW240927C00805000 | 2024-08-28 3:20PM EDT | 805.00 | 73.21 | 73.20 | 77.70 | +40.21 | +121.85% | 2 | 3 | 45.60% |
| NOW240927C00810000 | 2024-09-11 2:45PM EDT | 810.00 | 72.20 | 68.50 | 71.90 | +37.30 | +106.88% | 4 | 8 | 41.92% |
| NOW240927C00815000 | 2024-09-05 2:09PM EDT | 815.00 | 38.30 | 63.90 | 67.00 | 0.00 | - | 3 | 24 | 39.99% |
| NOW240927C00820000 | 2024-09-10 2:44PM EDT | 820.00 | 45.85 | 59.90 | 63.40 | 0.00 | - | 2 | 8 | 40.39% |
| NOW240927C00825000 | 2024-09-10 2:44PM EDT | 825.00 | 42.40 | 55.80 | 59.00 | 0.00 | - | 2 | 14 | 39.20% |
| NOW240927C00830000 | 2024-09-11 12:28PM EDT | 830.00 | 44.19 | 51.30 | 54.50 | +18.92 | +74.87% | 2 | 4 | 37.74% |
| NOW240927C00835000 | 2024-08-29 10:29AM EDT | 835.00 | 49.00 | 47.00 | 51.10 | +21.30 | +332.81% | 1 | 7 | 37.96% |
| NOW240927C00840000 | 2024-09-11 10:48AM EDT | 840.00 | 27.00 | 43.30 | 47.00 | -0.40 | -1.46% | 2 | 33 | 36.90% |
| NOW240927C00845000 | 2024-09-11 2:54PM EDT | 845.00 | 40.00 | 36.70 | 42.40 | +12.57 | +45.83% | 1 | 62 | 34.97% |
| NOW240927C00850000 | 2024-09-11 12:23PM EDT | 850.00 | 29.10 | 36.90 | 38.70 | +0.50 | +1.75% | 4 | 57 | 34.25% |
| NOW240927C00855000 | 2024-09-11 12:07PM EDT | 855.00 | 25.90 | 32.70 | 35.20 | +0.95 | +3.81% | 5 | 127 | 33.64% |
| NOW240927C00860000 | 2024-09-11 1:48PM EDT | 860.00 | 28.00 | 30.30 | 32.00 | +6.00 | +27.27% | 10 | 10 | 33.26% |
| NOW240927C00865000 | 2024-09-11 3:19PM EDT | 865.00 | 27.92 | 27.10 | 28.90 | +6.02 | +29.76% | 55 | 8 | 32.82% |
| NOW240927C00870000 | 2024-09-11 3:17PM EDT | 870.00 | 25.00 | 24.10 | 25.90 | +17.30 | +224.68% | 22 | 7 | 32.31% |
| NOW240927C00880000 | 2024-09-11 2:23PM EDT | 880.00 | 18.15 | 18.20 | 21.40 | +6.85 | +60.62% | 22 | 5 | 32.64% |
| NOW240927C00885000 | 2024-09-11 2:49PM EDT | 885.00 | 17.39 | 16.90 | 19.10 | +6.59 | +61.02% | 11 | 32 | 32.41% |
| NOW240927C00890000 | 2024-09-11 3:12PM EDT | 890.00 | 14.82 | 14.80 | 16.30 | +8.32 | +128.00% | 27 | 39 | 31.28% |
| NOW240927C00895000 | 2024-09-11 2:13PM EDT | 895.00 | 12.42 | 13.00 | 14.10 | +1.82 | +17.17% | 17 | 5 | 30.73% |
| NOW240927C00900000 | 2024-09-11 2:31PM EDT | 900.00 | 11.26 | 9.90 | 12.60 | +2.76 | +32.47% | 27 | 125 | 30.93% |
| NOW240927C00905000 | 2024-09-10 1:50PM EDT | 905.00 | 6.45 | 8.30 | 11.00 | 0.00 | - | 5 | 12 | 30.77% |
| NOW240927C00910000 | 2024-09-10 9:56AM EDT | 910.00 | 4.83 | 8.20 | 9.50 | -2.07 | -30.00% | 3 | 38 | 30.53% |
| NOW240927C00915000 | 2024-09-11 2:13PM EDT | 915.00 | 6.87 | 7.10 | 8.20 | +1.12 | +19.48% | 2 | 12 | 30.38% |
| NOW240927C00920000 | 2024-09-11 3:12PM EDT | 920.00 | 6.12 | 6.00 | 6.80 | +2.32 | +61.05% | 5 | 108 | 29.81% |
| NOW240927C00925000 | 2024-09-09 1:30PM EDT | 925.00 | 3.71 | 5.10 | 6.30 | 0.00 | - | 2 | 8 | 30.65% |
| NOW240927C00930000 | 2024-09-11 2:39PM EDT | 930.00 | 5.05 | 3.80 | 5.60 | +3.84 | +317.36% | 3 | 21 | 30.98% |
| NOW240927C00935000 | 2024-09-04 12:01PM EDT | 935.00 | 1.47 | 3.70 | 4.80 | 0.00 | - | - | 4 | 30.93% |
| NOW240927C00940000 | 2024-09-04 11:08AM EDT | 940.00 | 1.55 | 3.10 | 4.60 | 0.00 | - | 3 | 25 | 32.04% |
| NOW240927C00945000 | 2024-08-19 3:23PM EDT | 945.00 | 2.17 | 2.60 | 3.60 | 0.00 | - | 12 | 5 | 31.13% |
| NOW240927C00950000 | 2024-09-06 11:47AM EDT | 950.00 | 1.07 | 1.70 | 3.80 | 0.00 | - | 1 | 2 | 33.08% |
| NOW240927C00960000 | 2024-08-19 10:21AM EDT | 960.00 | 0.18 | 1.20 | 2.35 | -1.22 | -87.14% | 1 | 2 | 31.62% |
| NOW240927C00980000 | 2024-08-27 11:19AM EDT | 980.00 | 1.93 | 0.05 | 1.70 | 0.00 | - | - | 4 | 34.06% |
| NOW240927C01080000 | 2024-08-15 9:30AM EDT | 1,080.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | - | 1 | 53.87% |
| NOW240927C01100000 | 2024-08-15 9:30AM EDT | 1,100.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | - | 1 | 51.50% |
Opciones de ventapor27 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240927P00540000 | 2024-08-15 9:30AM EDT | 540.00 | 0.80 | 0.05 | 1.50 | 0.00 | - | - | 1 | 102.10% |
| NOW240927P00650000 | 2024-08-15 3:23PM EDT | 650.00 | 1.63 | 0.05 | 1.55 | 0.00 | - | - | 5 | 66.70% |
| NOW240927P00660000 | 2024-08-28 3:45PM EDT | 660.00 | 1.42 | 0.05 | 1.55 | +0.27 | +23.48% | 1 | 6 | 63.67% |
| NOW240927P00670000 | 2024-08-14 3:22PM EDT | 670.00 | 2.95 | 0.05 | 1.60 | 0.00 | - | 2 | 0 | 60.99% |
| NOW240927P00680000 | 2024-08-14 3:22PM EDT | 680.00 | 3.49 | 0.05 | 1.70 | 0.00 | - | 2 | 1 | 58.58% |
| NOW240927P00685000 | 2024-08-16 2:59PM EDT | 685.00 | 2.30 | 0.05 | 1.75 | 0.00 | - | 14 | 5 | 57.37% |
| NOW240927P00690000 | 2024-09-03 11:35AM EDT | 690.00 | 1.00 | 0.05 | 1.75 | 0.00 | - | 1 | 1 | 55.88% |
| NOW240927P00695000 | 2024-09-06 1:52PM EDT | 695.00 | 1.57 | 0.05 | 1.80 | 0.00 | - | 2 | 7 | 54.66% |
| NOW240927P00700000 | 2024-09-06 1:52PM EDT | 700.00 | 1.78 | 0.15 | 1.85 | 0.00 | - | 1 | 6 | 53.88% |
| NOW240927P00705000 | 2024-08-19 3:29PM EDT | 705.00 | 2.31 | 0.05 | 1.90 | 0.00 | - | 16 | 5 | 52.19% |
| NOW240927P00710000 | 2024-09-06 11:47AM EDT | 710.00 | 1.93 | 0.05 | 1.95 | 0.00 | - | 1 | 7 | 50.94% |
| NOW240927P00715000 | 2024-08-20 11:27AM EDT | 715.00 | 2.57 | 0.10 | 2.00 | 0.00 | - | - | 3 | 56.30% |
| NOW240927P00720000 | 2024-09-10 11:38AM EDT | 720.00 | 1.04 | 0.10 | 1.75 | 0.00 | - | 1 | 1 | 53.25% |
| NOW240927P00725000 | 2024-09-09 1:23PM EDT | 725.00 | 1.25 | 0.15 | 1.90 | 0.00 | - | 1 | 20 | 52.54% |
| NOW240927P00730000 | 2024-08-28 11:31AM EDT | 730.00 | 4.12 | 0.20 | 1.80 | 0.00 | - | 1 | 20 | 50.39% |
| NOW240927P00735000 | 2024-09-04 12:01PM EDT | 735.00 | 3.07 | 0.55 | 1.95 | 0.00 | - | 7 | 11 | 49.63% |
| NOW240927P00740000 | 2024-09-09 10:08AM EDT | 740.00 | 2.45 | 0.65 | 1.80 | 0.00 | - | 1 | 45 | 47.25% |
| NOW240927P00745000 | 2024-09-09 10:27AM EDT | 745.00 | 2.70 | 1.00 | 1.85 | 0.00 | - | 1 | 24 | 45.95% |
| NOW240927P00750000 | 2024-09-11 12:07PM EDT | 750.00 | 1.65 | 1.25 | 1.80 | -0.30 | -15.38% | 32 | 30 | 44.13% |
| NOW240927P00755000 | 2024-09-03 2:32PM EDT | 755.00 | 3.70 | 0.20 | 1.85 | 0.00 | - | 8 | 7 | 42.82% |
| NOW240927P00760000 | 2024-09-10 11:38AM EDT | 760.00 | 2.32 | 0.65 | 1.60 | 0.00 | - | 1 | 6 | 40.00% |
| NOW240927P00765000 | 2024-09-10 9:33AM EDT | 765.00 | 2.20 | 1.40 | 1.75 | 0.00 | - | 1 | 9 | 39.22% |
| NOW240927P00770000 | 2024-09-11 10:14AM EDT | 770.00 | 3.45 | 1.35 | 2.00 | -1.07 | -23.67% | 1 | 18 | 38.81% |
| NOW240927P00775000 | 2024-09-10 3:44PM EDT | 775.00 | 3.20 | 1.75 | 2.10 | 0.00 | - | 3 | 20 | 37.65% |
| NOW240927P00780000 | 2024-09-11 10:14AM EDT | 780.00 | 5.00 | 1.95 | 2.30 | +2.00 | +66.67% | 7 | 29 | 36.84% |
| NOW240927P00785000 | 2024-09-09 2:06PM EDT | 785.00 | 4.75 | 1.95 | 2.60 | 0.00 | - | 31 | 49 | 36.32% |
| NOW240927P00790000 | 2024-09-11 1:16PM EDT | 790.00 | 3.30 | 2.45 | 2.85 | -1.35 | -29.03% | 44 | 11 | 35.50% |
| NOW240927P00795000 | 2024-09-10 1:45PM EDT | 795.00 | 5.47 | 2.20 | 3.20 | 0.00 | - | 4 | 16 | 34.91% |
| NOW240927P00800000 | 2024-09-11 1:39PM EDT | 800.00 | 4.00 | 3.10 | 5.10 | -1.42 | -26.20% | 2 | 38 | 38.24% |
| NOW240927P00805000 | 2024-09-11 2:35PM EDT | 805.00 | 3.90 | 3.60 | 4.80 | -6.27 | -61.65% | 2 | 11 | 35.63% |
| NOW240927P00810000 | 2024-09-06 9:31AM EDT | 810.00 | 11.99 | 4.10 | 4.70 | 0.00 | - | 1 | 14 | 33.52% |
| NOW240927P00815000 | 2024-09-10 10:41AM EDT | 815.00 | 8.30 | 4.60 | 5.20 | 0.00 | - | 9 | 7 | 32.77% |
| NOW240927P00820000 | 2024-09-11 2:31PM EDT | 820.00 | 5.75 | 5.10 | 6.40 | -6.09 | -51.44% | 5 | 38 | 33.33% |
| NOW240927P00825000 | 2024-09-11 11:54AM EDT | 825.00 | 11.00 | 5.00 | 6.50 | -13.80 | -55.65% | 4 | 8 | 31.49% |
| NOW240927P00830000 | 2024-09-06 3:21PM EDT | 830.00 | 25.02 | 6.30 | 7.50 | 0.00 | - | 29 | 37 | 31.27% |
| NOW240927P00835000 | 2024-09-06 10:25AM EDT | 835.00 | 23.70 | 7.70 | 9.10 | 0.00 | - | 2 | 6 | 31.86% |
| NOW240927P00840000 | 2024-09-11 2:33PM EDT | 840.00 | 9.40 | 8.80 | 9.70 | -7.00 | -42.68% | 3 | 13 | 30.55% |
| NOW240927P00845000 | 2024-09-03 12:42PM EDT | 845.00 | 25.20 | 9.50 | 11.40 | 0.00 | - | 2 | 2 | 30.82% |
| NOW240927P00850000 | 2024-09-11 10:18AM EDT | 850.00 | 24.00 | 11.50 | 12.40 | +3.50 | +17.07% | 10 | 5 | 29.81% |
| NOW240927P00855000 | 2024-09-11 12:13PM EDT | 855.00 | 20.00 | 13.00 | 14.00 | -1.92 | -8.76% | 4 | 8 | 29.48% |
| NOW240927P00860000 | 2024-09-11 2:31PM EDT | 860.00 | 15.50 | 14.70 | 15.90 | -6.35 | -29.06% | 7 | 10 | 29.34% |
| NOW240927P00880000 | 2024-09-03 3:47PM EDT | 880.00 | 53.20 | 23.00 | 24.70 | 0.00 | - | 1 | 1 | 28.03% |
© 2024 Yahoo. Todos los derechos reservados.