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 comprapor20 de diciembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NOW241220C004700002024-07-10 3:25PM EDT470.00284.70295.80308.000.00--064.70%
NOW241220C004800002024-07-10 3:25PM EDT480.00275.81286.70299.000.00--063.65%
NOW241220C005000002024-06-12 9:35AM EDT500.00245.000.000.000.00-8100.00%
NOW241220C005200002024-06-05 11:54AM EDT520.00196.88294.10308.200.00-2297.33%
NOW241220C005400002024-04-25 9:30AM EDT540.00202.25220.10229.700.00--247.47%
NOW241220C005600002024-05-30 11:56AM EDT560.00138.90243.40255.800.00-1377.17%
NOW241220C005800002024-06-06 11:35AM EDT580.00159.95239.00250.500.00-4682.51%
NOW241220C005900002024-07-12 1:30PM EDT590.00190.41187.90194.300.00-1550.72%
NOW241220C006000002024-06-10 12:17PM EDT600.00142.00168.10173.800.00-117439.99%
NOW241220C006100002024-03-15 9:31AM EDT610.00196.10201.70212.500.00--169.20%
NOW241220C006200002024-04-30 3:24PM EDT620.00133.1083.3091.300.00-140.00%
NOW241220C006300002024-06-28 10:54AM EDT630.00184.40155.70161.600.00-1747.27%
NOW241220C006400002024-06-21 2:44PM EDT640.00144.00142.30149.100.00-1443.36%
NOW241220C006500002024-06-28 11:30AM EDT650.00170.30140.60146.400.00-1045.93%
NOW241220C006600002024-06-28 10:54AM EDT660.00139.10133.10139.00-21.70-13.50%12545.26%
NOW241220C006700002024-06-28 11:46AM EDT670.00155.00124.30132.200.00-1244.88%
NOW241220C006800002024-06-28 10:04AM EDT680.00139.00118.60128.000.00-3645.93%
NOW241220C006900002024-07-11 10:43AM EDT690.00108.55112.40118.100.00-11043.55%
NOW241220C007000002024-07-19 9:45AM EDT700.00110.84102.20111.20+9.34+9.20%2042.84%
NOW241220C007100002024-07-08 10:00AM EDT710.00111.40100.40104.800.00-47842.33%
NOW241220C007200002024-07-22 11:58AM EDT720.0095.5894.6098.90-11.42-10.67%15042.00%
NOW241220C007300002024-07-18 12:19PM EDT730.0074.5088.9092.600.00-5041.35%
NOW241220C007400002024-07-19 9:54AM EDT740.0081.0083.5087.400.00-12441.20%
NOW241220C007500002024-07-22 9:55AM EDT750.0079.8078.1081.90+3.80+5.00%1040.78%
NOW241220C007600002024-07-22 2:34PM EDT760.0078.8074.2075.90+13.10+19.94%12040.01%
NOW241220C007700002024-07-22 2:34PM EDT770.0073.8069.3070.90+14.30+24.03%193139.65%
NOW241220C007800002024-07-18 9:30AM EDT780.0056.6064.7066.300.00-11439.41%
NOW241220C007900002024-07-09 10:55AM EDT790.0054.1860.5062.200.00-2039.32%
NOW241220C008000002024-07-22 2:14PM EDT800.0059.1455.8058.60+4.87+8.97%13839.39%
NOW241220C008100002024-07-11 10:08AM EDT810.0051.8451.9054.300.00-1039.00%
NOW241220C008200002024-07-17 2:57PM EDT820.0041.2348.0050.600.00-2038.82%
NOW241220C008300002024-07-05 3:37PM EDT830.0068.6044.1047.000.00-151438.60%
NOW241220C008400002024-07-16 11:29AM EDT840.0043.9041.3043.800.00-12038.50%
NOW241220C008500002024-07-22 1:32PM EDT850.0039.3037.7040.60+1.12+2.93%1038.30%
NOW241220C008600002024-07-09 2:48PM EDT860.0031.4035.5037.500.00-2038.07%
NOW241220C008700002024-07-10 1:08PM EDT870.0029.0031.3036.900.00-2039.15%
NOW241220C008800002024-07-05 3:17PM EDT880.0048.7928.1033.100.00-1038.35%
NOW241220C008900002024-07-11 10:08AM EDT890.0027.5225.9033.000.00-1039.61%
NOW241220C009000002024-07-18 12:02PM EDT900.0020.8323.6031.000.00-32539.70%
NOW241220C009200002024-07-01 12:17PM EDT920.0031.8619.8026.800.00-116639.55%
NOW241220C009400002024-07-18 1:30PM EDT940.0015.2015.8022.200.00-344538.79%
NOW241220C009500002024-07-12 10:23AM EDT950.0018.0014.7021.700.00-21939.52%
NOW241220C009600002024-07-15 10:51AM EDT960.0019.0015.4017.400.00-12937.46%
NOW241220C009700002024-07-08 9:33AM EDT970.0018.9512.2016.600.00-1037.84%
NOW241220C009800002024-07-01 12:24PM EDT980.0020.3012.6014.500.00-1237.13%
NOW241220C010000002024-07-09 11:03AM EDT1,000.0012.6110.2012.20+3.11+32.74%1036.98%
NOW241220C010200002024-07-15 10:10AM EDT1,020.0011.007.5010.700.00-1037.29%
NOW241220C010400002024-06-12 9:52AM EDT1,040.006.206.009.500.00-11037.71%
NOW241220C011000002024-07-22 11:39AM EDT1,100.005.934.305.60+1.93+48.25%1737.37%
NOW241220C011200002024-04-04 1:02PM EDT1,120.0017.604.405.100.00-1137.94%
NOW241220C011600002024-07-02 9:30AM EDT1,160.004.601.256.200.00-2042.16%
NOW241220C011800002024-07-02 9:30AM EDT1,180.004.000.955.700.00-21042.65%
Opciones de ventapor20 de diciembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NOW241220P003300002024-07-16 9:30AM EDT330.001.000.004.500.00-2267.31%
NOW241220P003400002024-06-14 9:30AM EDT340.001.350.004.300.00--164.61%
NOW241220P003500002024-06-14 9:30AM EDT350.001.400.054.800.00-17463.78%
NOW241220P003600002024-06-14 9:30AM EDT360.001.500.004.800.00-14461.57%
NOW241220P003700002024-06-14 9:30AM EDT370.001.600.053.500.00--156.60%
NOW241220P003800002024-06-12 9:30AM EDT380.001.700.000.000.00-65425.00%
NOW241220P003900002024-06-17 9:30AM EDT390.002.000.000.000.00--125.00%
NOW241220P004000002024-07-01 9:32AM EDT400.001.150.503.900.00-15052.92%
NOW241220P004100002024-06-05 2:38PM EDT410.002.330.503.800.00-1250.90%
NOW241220P004300002024-06-18 3:51PM EDT430.002.200.004.600.00-21854.83%
NOW241220P004400002024-05-20 3:48PM EDT440.001.250.055.700.00--155.45%
NOW241220P004500002024-06-07 1:49PM EDT450.003.780.654.400.00-1250.57%
NOW241220P004600002024-06-03 9:34AM EDT460.006.100.805.200.00-1150.56%
NOW241220P004700002024-06-21 3:04PM EDT470.003.121.104.800.00-2447.87%
NOW241220P004800002024-06-26 9:51AM EDT480.002.831.206.000.00-1348.50%
NOW241220P004900002024-07-16 3:11PM EDT490.003.792.106.000.00-5046.69%
NOW241220P005000002024-07-17 10:00AM EDT500.004.001.606.800.00-1046.30%
NOW241220P005200002024-07-11 12:58PM EDT520.005.183.905.300.00-2040.22%
NOW241220P005400002024-07-22 12:18PM EDT540.005.755.206.70+0.44+8.29%215039.15%
NOW241220P005600002024-07-22 12:18PM EDT560.007.606.808.50-1.30-14.61%220038.21%
NOW241220P005800002024-07-18 12:13PM EDT580.0012.008.8010.900.00-16937.53%
NOW241220P005900002024-07-09 2:29PM EDT590.0010.649.9011.90-2.17-16.94%1036.80%
NOW241220P006000002024-07-17 12:02PM EDT600.0014.2011.3014.800.00-152937.77%
NOW241220P006100002024-07-22 12:54PM EDT610.0013.4012.7015.00+1.31+10.84%3514336.10%
NOW241220P006200002024-07-22 11:39AM EDT620.0015.2811.3016.60-2.76-15.30%1035.61%
NOW241220P006300002024-07-11 11:23AM EDT630.0019.1016.2018.400.00-44435.17%
NOW241220P006400002024-07-09 9:32AM EDT640.0019.3515.2023.400.00--136.97%
NOW241220P006500002024-07-19 11:30AM EDT650.0023.2621.5022.800.00-1034.53%
NOW241220P006600002024-06-03 10:56AM EDT660.0055.6014.3022.100.00-4432.04%
NOW241220P006700002024-07-15 1:00PM EDT670.0024.0025.7027.800.00-1033.79%
NOW241220P006800002024-07-08 10:21AM EDT680.0026.3425.7033.300.00-18535.09%
NOW241220P006900002024-07-17 2:39PM EDT690.0037.3031.6033.600.00-2033.06%
NOW241220P007000002024-07-22 2:03PM EDT700.0035.0034.9037.30-3.00-7.89%1510332.98%
NOW241220P007100002024-07-10 3:57PM EDT710.0044.3638.4044.800.00-11634.87%
NOW241220P007200002024-07-16 11:59AM EDT720.0042.0042.3046.600.00-13833.43%
NOW241220P007300002024-07-22 3:08PM EDT730.0046.8546.2049.00-3.75-7.41%11732.23%
NOW241220P007400002024-07-17 12:17PM EDT740.0059.9051.0054.300.00-1932.47%
NOW241220P007500002024-07-19 2:03PM EDT750.0060.3055.5058.900.00-16532.19%
NOW241220P007600002024-07-11 1:39PM EDT760.0065.3061.3063.500.00-1031.79%
NOW241220P007700002024-07-22 11:27AM EDT770.0066.5366.8068.20-3.07-4.41%2031.32%
NOW241220P007800002024-07-19 1:33PM EDT780.0075.8072.0073.700.00-33831.13%
NOW241220P007900002024-07-09 2:00PM EDT790.0086.5077.9079.600.00-13431.01%
NOW241220P008000002024-07-19 1:02PM EDT800.0087.2081.3085.500.00-11330.77%
NOW241220P008100002024-07-22 11:42AM EDT810.0090.9086.6092.50-2.20-2.36%11330.98%
NOW241220P008200002024-07-22 11:42AM EDT820.0097.2092.9098.70-12.70-11.56%3030.65%
NOW241220P008500002024-05-17 10:46AM EDT850.00113.30132.80138.500.00-4440.72%
NOW241220P009700002024-04-25 3:43PM EDT970.00260.00225.50238.300.00--043.77%