U.S. markets closed

ServiceNow, Inc. (NOW)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
756.50+5.30 (+0.71%)
Al cierre: 04:00PM EDT
756.70 +0.20 (+0.03%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor15 de noviembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NOW241115C004000002024-07-17 3:06PM EDT400.00347.00360.20373.000.00-21083.05%
NOW241115C004600002024-03-13 9:30AM EDT460.00361.300.000.000.00--10.00%
NOW241115C004800002024-07-05 11:04AM EDT480.00323.00282.90295.400.00-1267.21%
NOW241115C005600002024-06-04 11:00AM EDT560.00135.61235.30250.300.00-1082.23%
NOW241115C005800002024-07-16 2:33PM EDT580.00196.53191.50201.000.00-88652.59%
NOW241115C006000002024-07-17 11:14AM EDT600.00163.00174.00184.100.00-101850.67%
NOW241115C006200002024-07-08 3:32PM EDT620.00168.10154.90166.800.00-1252.61%
NOW241115C006300002024-07-08 12:33PM EDT630.00162.80146.90158.400.00-21251.42%
NOW241115C006400002024-07-08 3:32PM EDT640.00151.20142.80146.700.00-11447.61%
NOW241115C006500002024-07-08 2:17PM EDT650.00145.40128.60138.900.00-21546.84%
NOW241115C006600002024-07-10 11:32AM EDT660.00112.30122.50131.500.00-13546.26%
NOW241115C006700002024-07-08 2:17PM EDT670.00130.40115.10124.200.00-16245.64%
NOW241115C006800002024-07-08 9:49AM EDT680.00116.72107.90117.10-5.95-4.85%13845.05%
NOW241115C006900002024-07-22 11:51AM EDT690.00106.80102.40109.40+46.20+76.24%13043.95%
NOW241115C007000002024-07-08 1:17PM EDT700.00111.3096.50102.500.00-13943.28%
NOW241115C007100002024-07-15 9:30AM EDT710.0099.6092.4096.200.00-11342.88%
NOW241115C007200002024-07-12 3:50PM EDT720.0088.6885.7090.000.00-15542.41%
NOW241115C007300002024-07-19 1:37PM EDT730.0079.4080.5083.900.00-87241.88%
NOW241115C007400002024-07-18 12:13PM EDT740.0074.6075.1078.30+11.10+17.48%15541.53%
NOW241115C007500002024-07-22 2:15PM EDT750.0074.1070.3073.00+6.30+9.29%326241.23%
NOW241115C007600002024-07-22 12:16PM EDT760.0066.0565.8066.90+2.19+3.43%36040.33%
NOW241115C007700002024-07-18 11:48AM EDT770.0063.5461.1062.00+12.29+23.98%19340.01%
NOW241115C007800002024-07-19 10:40AM EDT780.0054.5056.5057.500.00-18239.79%
NOW241115C007900002024-07-17 1:50PM EDT790.0044.2052.1053.400.00-21939.68%
NOW241115C008000002024-07-17 1:38PM EDT800.0040.6047.8049.900.00-24539.79%
NOW241115C008100002024-07-18 12:00PM EDT810.0036.6043.5046.100.00-13639.60%
NOW241115C008200002024-07-12 10:57AM EDT820.0040.8838.4045.000.00-11040.92%
NOW241115C008300002024-07-19 11:02AM EDT830.0036.8036.9039.100.00-11239.22%
NOW241115C008400002024-07-17 3:45PM EDT840.0030.4033.7035.900.00-1639.02%
NOW241115C008500002024-07-22 2:45PM EDT850.0033.6030.8032.80+4.10+13.90%12738.76%
NOW241115C008600002024-07-19 10:37AM EDT860.0027.1728.0029.900.00-421438.51%
NOW241115C008700002024-07-05 3:13PM EDT870.0043.2324.3029.500.00-101139.82%
NOW241115C008800002024-07-11 1:39PM EDT880.0021.7022.8027.000.00-112939.64%
NOW241115C008900002024-07-11 3:09PM EDT890.0020.0021.2023.200.00-7838.40%
NOW241115C009000002024-07-22 2:15PM EDT900.0020.8319.2020.90+0.93+4.67%37638.09%
NOW241115C009100002024-06-04 3:12PM EDT910.007.5025.8028.900.00-1045.26%
NOW241115C009200002024-06-21 3:52PM EDT920.0016.8112.3019.400.00-1539.56%
NOW241115C009300002024-07-05 10:38AM EDT930.0023.4814.6016.600.00-1438.53%
NOW241115C009400002024-07-12 3:11PM EDT940.0013.8111.2017.600.00-11440.57%
NOW241115C009600002024-07-05 2:06PM EDT960.0020.609.1015.500.00-2541.08%
NOW241115C010000002024-07-17 11:32AM EDT1,000.007.657.108.60+1.35+21.43%19238.23%
NOW241115C010400002024-05-14 1:32PM EDT1,040.005.202.454.500.00-1636.01%
NOW241115C010600002024-07-05 11:13AM EDT1,060.006.502.807.000.00-1141.54%
NOW241115C010800002024-05-30 3:43PM EDT1,080.001.304.907.900.00-1144.46%
NOW241115C011000002024-07-10 1:16PM EDT1,100.002.951.703.800.00-24039.36%
NOW241115C011200002024-03-11 2:09PM EDT1,120.0013.7011.5013.600.00-1453.54%
NOW241115C011400002024-03-11 2:09PM EDT1,140.0012.1010.0014.900.00-212155.07%
NOW241115C011600002024-07-03 10:17AM EDT1,160.003.960.754.400.00-17944.84%
NOW241115C011800002024-07-22 12:21PM EDT1,180.001.291.154.10+0.04+3.20%3445.58%
Opciones de ventapor15 de noviembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NOW241115P003300002024-06-13 9:30AM EDT330.000.700.004.100.00-1175.62%
NOW241115P003400002024-06-13 9:30AM EDT340.000.750.004.100.00-1173.14%
NOW241115P003500002024-07-19 2:58PM EDT350.001.330.004.300.00-1171.30%
NOW241115P003600002024-06-17 9:30AM EDT360.001.150.052.000.00--161.46%
NOW241115P003800002024-06-21 10:12AM EDT380.001.000.003.700.00-14762.84%
NOW241115P003900002024-03-05 3:40PM EDT390.004.601.804.000.00--265.64%
NOW241115P004000002024-04-12 1:14PM EDT400.002.990.902.300.00-4257.26%
NOW241115P004200002024-07-05 1:37PM EDT420.001.200.403.500.00-161355.13%
NOW241115P004400002024-07-15 10:34AM EDT440.001.100.503.800.00-31352.15%
NOW241115P004500002024-06-17 3:19PM EDT450.002.050.653.000.00-9653.43%
NOW241115P004600002024-06-03 9:35AM EDT460.005.000.554.200.00-11155.08%
NOW241115P004700002024-05-30 1:46PM EDT470.006.700.604.100.00-11152.80%
NOW241115P004800002024-06-07 9:36AM EDT480.004.950.702.350.00-11145.53%
NOW241115P004900002024-07-08 2:14PM EDT490.002.101.403.000.00-7845.85%
NOW241115P005000002024-07-01 11:35AM EDT500.002.101.554.100.00-3646.99%
NOW241115P005200002024-06-28 3:17PM EDT520.002.802.406.100.00-23547.46%
NOW241115P005400002024-07-17 3:20PM EDT540.005.002.757.000.00-1745.17%
NOW241115P005600002024-07-18 12:02PM EDT560.007.002.508.400.00-27343.45%
NOW241115P005800002024-07-09 2:16PM EDT580.008.854.1010.100.00-110741.81%
NOW241115P006000002024-07-17 12:10PM EDT600.0011.005.5012.500.00-118140.62%
NOW241115P006200002024-07-19 12:59PM EDT620.0013.1311.3013.000.00-42637.07%
NOW241115P006300002024-07-19 12:59PM EDT630.0014.8813.1014.900.00-42036.88%
NOW241115P006400002024-07-17 2:06PM EDT640.0018.5014.7016.300.00-13436.08%
NOW241115P006500002024-07-22 11:32AM EDT650.0018.0016.7018.70+4.51+33.43%12336.01%
NOW241115P006600002024-07-09 3:42PM EDT660.0023.2518.8020.600.00-15635.37%
NOW241115P006700002024-07-17 12:44PM EDT670.0026.8021.3023.700.00-56635.50%
NOW241115P006800002024-07-22 10:14AM EDT680.0025.7024.3026.40-0.18-0.70%21,21035.15%
NOW241115P006900002024-07-08 1:19PM EDT690.0025.0227.1028.600.00-261234.29%
NOW241115P007000002024-07-10 2:39PM EDT700.0036.6930.8032.500.00-135234.45%
NOW241115P007100002024-07-17 1:38PM EDT710.0035.0033.9036.40-6.10-14.84%24734.42%
NOW241115P007200002024-07-19 10:13AM EDT720.0040.2037.5040.900.00-16834.58%
NOW241115P007300002024-07-22 3:08PM EDT730.0041.6241.9044.00-2.78-6.26%111733.72%
NOW241115P007400002024-07-18 12:50PM EDT740.0055.9045.8049.200.00-19933.97%
NOW241115P007500002024-07-19 1:17PM EDT750.0054.6050.5052.700.00-16133.05%
NOW241115P007600002024-07-19 1:25PM EDT760.0059.3056.3057.800.00-110532.91%
NOW241115P007700002024-07-19 1:25PM EDT770.0064.7061.2062.800.00-27432.56%
NOW241115P007800002024-07-19 1:02PM EDT780.0069.9066.8068.000.00-112632.15%
NOW241115P007900002024-07-17 1:38PM EDT790.0082.5272.4074.000.00-24332.06%
NOW241115P008000002024-07-15 12:08PM EDT800.0076.3876.4080.50+7.24+10.47%33732.11%
NOW241115P008100002024-07-09 9:57AM EDT810.0089.4481.7087.000.00-22032.00%
NOW241115P008200002024-07-01 3:12PM EDT820.0073.8087.0094.000.00-1532.05%
NOW241115P008400002024-07-05 10:28AM EDT840.0083.16103.30107.400.00-1131.29%
NOW241115P008500002024-05-14 1:11PM EDT850.00140.60137.90147.200.00--151.77%
NOW241115P008600002024-04-19 2:45PM EDT860.00166.50113.80118.100.00-2127.75%
NOW241115P009100002024-06-04 3:12PM EDT910.00241.50130.30140.500.00-1200.00%