U.S. markets open in 6 hours 49 minutes
F S&P 500
5,709.50 -8.25 (-0.14%) F Dow Jones
42,044.00 -13.00 (-0.03%) F Nasdaq
19,801.25 -49.00 (-0.25%) E-mini Russell 2000 Index Futur
2,273.60 -3.50 (-0.15%) Petróleo
71.80 -0.15 (-0.21%) Oro
2,624.60 +10.00 (+0.38%)
ServiceNow, Inc. (NOW)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW241018C00400000 | 2024-07-25 11:11AM EDT | 400.00 | 435.00 | 423.70 | 437.50 | 0.00 | - | 1 | 1 | 0.00% |
| NOW241018C00510000 | 2024-07-17 1:31PM EDT | 510.00 | 236.65 | 317.30 | 328.80 | 0.00 | - | - | 5 | 0.00% |
| NOW241018C00550000 | 2024-08-16 3:50PM EDT | 550.00 | 283.30 | 328.70 | 340.40 | 0.00 | - | 1 | 1 | 0.00% |
| NOW241018C00580000 | 2024-07-08 9:34AM EDT | 580.00 | 206.50 | 219.20 | 233.00 | 0.00 | - | - | 1 | 0.00% |
| NOW241018C00590000 | 2024-09-18 9:34AM EDT | 590.00 | 299.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW241018C00600000 | 2024-09-11 1:39PM EDT | 600.00 | 270.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NOW241018C00610000 | 2024-08-13 3:31PM EDT | 610.00 | 217.64 | 274.20 | 286.50 | 0.00 | - | 2 | 3 | 0.00% |
| NOW241018C00650000 | 2024-09-11 9:41AM EDT | 650.00 | 209.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW241018C00660000 | 2024-07-10 10:40AM EDT | 660.00 | 101.63 | 157.10 | 168.70 | 0.00 | - | - | 1 | 0.00% |
| NOW241018C00690000 | 2024-08-21 3:21PM EDT | 690.00 | 155.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW241018C00700000 | 2024-09-19 9:56AM EDT | 700.00 | 216.47 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NOW241018C00710000 | 2024-08-27 2:49PM EDT | 710.00 | 135.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW241018C00720000 | 2024-09-19 10:42AM EDT | 720.00 | 198.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NOW241018C00730000 | 2024-08-09 2:56PM EDT | 730.00 | 102.72 | 105.70 | 109.00 | 0.00 | - | 1 | 15 | 0.00% |
| NOW241018C00740000 | 2024-09-16 2:23PM EDT | 740.00 | 161.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW241018C00750000 | 2024-09-19 10:05AM EDT | 750.00 | 167.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW241018C00760000 | 2024-09-19 1:36PM EDT | 760.00 | 159.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NOW241018C00770000 | 2024-09-19 9:44AM EDT | 770.00 | 146.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NOW241018C00780000 | 2024-09-19 9:44AM EDT | 780.00 | 136.58 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NOW241018C00790000 | 2024-09-17 2:24PM EDT | 790.00 | 110.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW241018C00800000 | 2024-09-19 9:45AM EDT | 800.00 | 118.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NOW241018C00810000 | 2024-09-19 1:20PM EDT | 810.00 | 110.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW241018C00820000 | 2024-09-19 12:19PM EDT | 820.00 | 105.79 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| NOW241018C00830000 | 2024-09-19 3:53PM EDT | 830.00 | 97.70 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| NOW241018C00840000 | 2024-09-19 3:41PM EDT | 840.00 | 91.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NOW241018C00850000 | 2024-09-19 3:58PM EDT | 850.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NOW241018C00860000 | 2024-09-19 3:50PM EDT | 860.00 | 72.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NOW241018C00870000 | 2024-09-19 3:56PM EDT | 870.00 | 63.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NOW241018C00880000 | 2024-09-19 11:19AM EDT | 880.00 | 54.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NOW241018C00890000 | 2024-09-19 2:03PM EDT | 890.00 | 44.92 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| NOW241018C00900000 | 2024-09-19 3:56PM EDT | 900.00 | 41.60 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NOW241018C00910000 | 2024-09-19 3:52PM EDT | 910.00 | 35.12 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NOW241018C00920000 | 2024-09-19 3:58PM EDT | 920.00 | 29.55 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.10% |
| NOW241018C00930000 | 2024-09-19 3:57PM EDT | 930.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.78% |
| NOW241018C00940000 | 2024-09-19 3:50PM EDT | 940.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| NOW241018C00950000 | 2024-09-19 3:13PM EDT | 950.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| NOW241018C00960000 | 2024-09-19 3:58PM EDT | 960.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| NOW241018C00970000 | 2024-09-19 10:22AM EDT | 970.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NOW241018C00980000 | 2024-09-19 3:51PM EDT | 980.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 6.25% |
| NOW241018C00990000 | 2024-09-19 3:51PM EDT | 990.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| NOW241018C01000000 | 2024-09-19 3:47PM EDT | 1,000.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 6.25% |
| NOW241018C01010000 | 2024-09-19 2:34PM EDT | 1,010.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| NOW241018C01020000 | 2024-09-19 10:51AM EDT | 1,020.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NOW241018C01030000 | 2024-09-19 12:00PM EDT | 1,030.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOW241018C01040000 | 2024-09-16 12:10PM EDT | 1,040.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| NOW241018C01060000 | 2024-09-19 3:02PM EDT | 1,060.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NOW241018C01070000 | 2024-08-26 3:47PM EDT | 1,070.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NOW241018C01080000 | 2024-07-30 12:24PM EDT | 1,080.00 | 1.45 | 0.15 | 1.70 | 0.00 | - | 6 | 5 | 33.53% |
| NOW241018C01100000 | 2024-09-05 12:14PM EDT | 1,100.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOW241018C01120000 | 2024-08-02 3:05PM EDT | 1,120.00 | 0.50 | 0.15 | 1.70 | 0.00 | - | 2 | 1 | 39.42% |
| NOW241018C01140000 | 2024-07-24 3:53PM EDT | 1,140.00 | 0.70 | 0.05 | 1.55 | 0.00 | - | 1 | 1 | 41.53% |
| NOW241018C01160000 | 2024-09-19 10:35AM EDT | 1,160.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NOW241018C01200000 | 2024-08-06 10:19AM EDT | 1,200.00 | 0.71 | 0.00 | 4.00 | 0.00 | - | - | 1 | 51.58% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW241018P00400000 | 2024-09-03 9:51AM EDT | 400.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NOW241018P00460000 | 2024-08-02 10:36AM EDT | 460.00 | 1.25 | 0.00 | 4.20 | 0.00 | - | 2 | 21 | 124.90% |
| NOW241018P00480000 | 2024-07-26 11:50AM EDT | 480.00 | 1.41 | 0.00 | 3.10 | 0.00 | - | 1 | 1 | 112.49% |
| NOW241018P00500000 | 2024-08-22 9:41AM EDT | 500.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NOW241018P00510000 | 2024-08-21 1:53PM EDT | 510.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| NOW241018P00520000 | 2024-09-05 9:45AM EDT | 520.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NOW241018P00530000 | 2024-08-21 10:15AM EDT | 530.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NOW241018P00540000 | 2024-09-16 10:09AM EDT | 540.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NOW241018P00560000 | 2024-09-18 10:02AM EDT | 560.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NOW241018P00570000 | 2024-08-02 2:59PM EDT | 570.00 | 2.78 | 0.00 | 2.15 | 0.00 | - | 2 | 1 | 80.91% |
| NOW241018P00580000 | 2024-09-03 9:50AM EDT | 580.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NOW241018P00590000 | 2024-09-18 10:02AM EDT | 590.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NOW241018P00600000 | 2024-09-16 12:17PM EDT | 600.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NOW241018P00610000 | 2024-09-18 10:22AM EDT | 610.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NOW241018P00620000 | 2024-09-19 1:16PM EDT | 620.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| NOW241018P00630000 | 2024-09-05 3:30PM EDT | 630.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NOW241018P00640000 | 2024-09-19 12:28PM EDT | 640.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NOW241018P00650000 | 2024-09-10 9:33AM EDT | 650.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NOW241018P00660000 | 2024-09-18 12:02PM EDT | 660.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NOW241018P00670000 | 2024-09-09 3:55PM EDT | 670.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NOW241018P00680000 | 2024-09-16 3:57PM EDT | 680.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NOW241018P00690000 | 2024-09-19 12:05PM EDT | 690.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NOW241018P00700000 | 2024-09-19 3:31PM EDT | 700.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| NOW241018P00710000 | 2024-09-18 10:15AM EDT | 710.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NOW241018P00720000 | 2024-09-19 2:48PM EDT | 720.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| NOW241018P00730000 | 2024-09-19 3:03PM EDT | 730.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| NOW241018P00740000 | 2024-09-17 2:42PM EDT | 740.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOW241018P00750000 | 2024-09-19 12:40PM EDT | 750.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NOW241018P00760000 | 2024-09-19 12:38PM EDT | 760.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| NOW241018P00770000 | 2024-09-19 1:05PM EDT | 770.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| NOW241018P00780000 | 2024-09-19 1:18PM EDT | 780.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| NOW241018P00790000 | 2024-09-19 1:47PM EDT | 790.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| NOW241018P00800000 | 2024-09-19 3:02PM EDT | 800.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| NOW241018P00810000 | 2024-09-19 3:58PM EDT | 810.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| NOW241018P00820000 | 2024-09-19 3:20PM EDT | 820.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| NOW241018P00830000 | 2024-09-19 3:47PM EDT | 830.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| NOW241018P00840000 | 2024-09-19 3:58PM EDT | 840.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 6.25% |
| NOW241018P00850000 | 2024-09-19 3:39PM EDT | 850.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| NOW241018P00860000 | 2024-09-19 2:57PM EDT | 860.00 | 7.66 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 6.25% |
| NOW241018P00870000 | 2024-09-19 3:52PM EDT | 870.00 | 9.28 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| NOW241018P00880000 | 2024-09-19 3:59PM EDT | 880.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| NOW241018P00890000 | 2024-09-19 3:42PM EDT | 890.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| NOW241018P00900000 | 2024-09-19 3:39PM EDT | 900.00 | 17.31 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| NOW241018P00910000 | 2024-09-19 2:25PM EDT | 910.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.78% |
| NOW241018P00920000 | 2024-09-19 3:41PM EDT | 920.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| NOW241018P00930000 | 2024-09-19 3:41PM EDT | 930.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NOW241018P00950000 | 2024-09-19 3:46PM EDT | 950.00 | 41.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NOW241018P01000000 | 2024-09-19 11:20AM EDT | 1,000.00 | 84.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW241018P01260000 | 2024-08-09 2:29PM EDT | 1,260.00 | 450.34 | 427.30 | 441.10 | 0.00 | - | - | 0 | 186.25% |
© 2024 Yahoo. Todos los derechos reservados.