U.S. markets close in 1 hour 17 minutes

ServiceNow, Inc. (NOW)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
844.65+113.78 (+15.57%)
A partir del 02:42PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NOW250117C001750002023-05-15 2:36PM EDT175.00303.90400.10413.700.00-250.00%
NOW250117C001800002024-01-16 11:43AM EDT180.00558.84614.00626.900.00-120.00%
NOW250117C001900002024-05-06 3:56PM EDT190.00542.60514.50528.000.00-210.00%
NOW250117C001950002023-01-05 2:57PM EDT195.00210.50298.00305.800.00--10.00%
NOW250117C002000002024-01-17 4:08PM EDT200.00535.22570.70581.400.00-72740.00%
NOW250117C002100002023-11-02 2:42PM EDT210.00408.78489.50498.100.00-220.00%
NOW250117C002200002022-09-22 3:47PM EDT220.00219.50186.30194.000.00-100.00%
NOW250117C002400002022-09-16 11:02AM EDT240.00233.78158.40165.600.00--10.00%
NOW250117C002500002023-12-07 12:13PM EDT250.00448.17436.30447.300.00-150.00%
NOW250117C002600002024-01-04 10:30AM EDT260.00429.15528.00543.600.00-240.00%
NOW250117C002700002024-03-21 2:37PM EDT270.00517.70448.40463.400.00-110.00%
NOW250117C002800002023-12-13 11:18AM EDT280.00450.45456.00472.500.00-130.00%
NOW250117C002900002023-12-13 11:18AM EDT290.00441.20446.00464.200.00-120.00%
NOW250117C003000002024-04-25 9:49AM EDT300.00405.00443.60456.700.00-1400.00%
NOW250117C003100002023-09-08 10:00AM EDT310.00322.08278.00287.800.00-150.00%
NOW250117C003200002024-03-05 10:42AM EDT320.00455.00465.50478.700.00-240.00%
NOW250117C003300002024-06-04 10:30AM EDT330.00350.25460.40475.400.00-200.00%
NOW250117C003400002023-11-17 11:31AM EDT340.00341.89373.60388.500.00-120.00%
NOW250117C003500002024-04-05 11:33AM EDT350.00454.90374.30388.800.00-170.00%
NOW250117C003600002024-05-31 9:59AM EDT360.00298.12433.90448.900.00-9100.00%
NOW250117C003700002023-08-29 2:36PM EDT370.00255.50224.10233.000.00-790.00%
NOW250117C003800002023-01-05 12:05PM EDT380.00105.27166.10174.900.00-1640.00%
NOW250117C003900002023-11-30 12:03PM EDT390.00320.27336.70348.200.00-1170.00%
NOW250117C004000002024-05-31 11:04AM EDT400.00260.22395.00410.000.00-1290.00%
NOW250117C004100002024-02-02 2:00PM EDT410.00403.00379.60393.800.00-5110.00%
NOW250117C004200002023-11-15 11:10AM EDT420.00273.00305.30317.400.00-10160.00%
NOW250117C004300002024-03-08 11:11AM EDT430.00369.05369.50383.400.00-2100.00%
NOW250117C004400002024-01-26 11:58AM EDT440.00370.00350.00366.900.00-1170.00%
NOW250117C004500002024-05-31 11:04AM EDT450.00215.85346.70361.700.00-1250.00%
NOW250117C004600002024-06-03 1:26PM EDT460.00213.85336.50351.500.00-100.00%
NOW250117C004700002024-04-30 3:00PM EDT470.00255.80193.20206.900.00-3820.00%
NOW250117C004800002024-03-08 11:11AM EDT480.00325.05324.80338.200.00-2160.00%
NOW250117C004900002024-04-04 10:24AM EDT490.00320.00248.90260.900.00-1590.00%
NOW250117C005000002024-07-25 1:34PM EDT500.00354.71350.50364.00+176.12+98.62%513058.97%
NOW250117C005100002024-07-25 9:31AM EDT510.00322.00341.50354.60+13.70+4.44%10958.16%
NOW250117C005200002024-06-28 12:14PM EDT520.00286.00331.80345.000.00-11656.78%
NOW250117C005300002024-05-22 3:24PM EDT530.00270.40238.10246.900.00-1940.00%
NOW250117C005400002024-05-30 1:31PM EDT540.00154.62264.50277.000.00-11170.00%
NOW250117C005500002024-07-19 11:58AM EDT550.00279.75303.30316.80+54.99+24.47%29353.33%
NOW250117C005600002024-04-19 12:48PM EDT560.00197.51229.40243.000.00-1370.00%
NOW250117C005700002024-05-28 1:16PM EDT570.00193.76225.60237.300.00-2430.00%
NOW250117C005800002024-07-23 10:15AM EDT580.00217.96278.00288.800.00-44051.37%
NOW250117C005900002024-05-28 10:43AM EDT590.00179.11210.20216.800.00-5430.00%
NOW250117C006000002024-07-25 11:02AM EDT600.00255.00258.70270.30+75.55+42.10%339953.60%
NOW250117C006100002024-06-04 11:46AM EDT610.00112.15203.70212.400.00-600.00%
NOW250117C006200002024-04-30 3:24PM EDT620.00138.6087.8096.200.00-1150.00%
NOW250117C006300002024-04-30 3:24PM EDT630.00132.1082.5090.500.00-1350.00%
NOW250117C006400002024-07-24 1:07PM EDT640.00144.00223.70234.500.00-128449.42%
NOW250117C006500002024-07-25 11:03AM EDT650.00219.51215.80223.60+67.61+44.51%1324247.02%
NOW250117C006600002024-07-24 10:11AM EDT660.00200.00207.30215.40+65.55+48.75%119246.43%
NOW250117C006700002024-07-15 10:53AM EDT670.00182.30199.10206.90+34.30+23.18%115245.60%
NOW250117C006800002024-07-25 10:19AM EDT680.00175.00190.90198.90+54.00+44.63%14345.04%
NOW250117C006900002024-06-21 10:05AM EDT690.00108.90114.20118.800.00-1370.00%
NOW250117C007000002024-07-24 10:16AM EDT700.00162.00175.20182.70+55.87+52.64%1110743.64%
NOW250117C007100002024-06-27 3:03PM EDT710.00165.00167.10175.20+39.00+30.95%311043.20%
NOW250117C007200002024-07-25 12:21PM EDT720.00162.30160.00167.50+76.90+90.05%2119142.59%
NOW250117C007400002024-07-25 12:54PM EDT740.00152.89145.70153.00+63.19+70.45%1920341.67%
NOW250117C007600002024-07-25 2:24PM EDT760.00131.20132.30138.80+63.85+94.80%27264140.64%
NOW250117C007800002024-07-25 1:35PM EDT780.00123.50120.40125.70+64.10+107.91%2810539.88%
NOW250117C008000002024-07-25 1:29PM EDT800.00111.50107.70113.80+59.00+112.38%18339739.39%
NOW250117C008200002024-07-25 1:03PM EDT820.00105.0096.10103.00+59.01+128.31%2318939.10%
NOW250117C008400002024-07-25 2:06PM EDT840.0091.5085.5091.70+52.70+135.82%4333238.29%
NOW250117C008600002024-07-25 1:55PM EDT860.0080.2075.8082.20+47.30+143.77%167837.97%
NOW250117C008800002024-07-25 1:22PM EDT880.0071.0068.1073.90+38.00+115.15%29537.88%
NOW250117C009000002024-07-25 2:02PM EDT900.0062.5860.0065.60+36.88+143.50%3025137.50%
NOW250117C009200002024-07-25 1:59PM EDT920.0055.1052.8057.40+34.70+170.10%714636.88%
NOW250117C009400002024-07-25 2:06PM EDT940.0050.9046.3050.90+31.70+165.10%319136.72%
NOW250117C009600002024-07-25 12:46PM EDT960.0043.3040.4044.80+27.68+177.21%411636.48%
NOW250117C009800002024-07-25 9:46AM EDT980.0029.4034.9038.80+17.20+140.98%269936.02%
NOW250117C010000002024-07-25 1:32PM EDT1,000.0031.0030.1034.70+19.40+167.24%2615636.21%
NOW250117C010200002024-07-24 1:07PM EDT1,020.0019.0026.1030.90+8.86+87.38%18836.33%
NOW250117C010400002024-06-05 11:34AM EDT1,040.005.3017.7019.900.00-14832.15%
NOW250117C010600002024-07-08 9:59AM EDT1,060.0011.1119.7024.300.00-233536.48%
NOW250117C010800002024-07-08 12:29PM EDT1,080.009.4016.9020.400.00-11635.87%
NOW250117C011000002024-07-25 1:36PM EDT1,100.0015.5014.3016.40+10.50+210.00%44534.88%
NOW250117C011200002024-07-25 10:19AM EDT1,120.009.0012.3014.90+3.80+73.08%2435.34%
NOW250117C011400002024-07-11 10:00AM EDT1,140.004.8010.9015.500.00-11237.22%
NOW250117C011600002024-07-25 2:14PM EDT1,160.0010.089.2010.90+6.58+188.00%2935.01%
NOW250117C011800002024-07-25 1:57PM EDT1,180.008.388.0010.50+4.68+126.49%247935.96%
Opciones de ventapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NOW250117P001750002024-07-15 11:41AM EDT175.000.300.050.600.00-116986.87%
NOW250117P001800002024-01-09 2:03PM EDT180.000.050.002.750.00-320102.00%
NOW250117P001850002023-10-06 10:50AM EDT185.002.800.056.400.00-115114.43%
NOW250117P001900002023-11-08 1:44PM EDT190.001.390.055.900.00-3037110.94%
NOW250117P001950002024-04-24 2:00PM EDT195.000.550.001.000.00-23285.01%
NOW250117P002000002024-07-25 1:23PM EDT200.000.370.050.60-1.51-80.32%17379.64%
NOW250117P002100002023-10-24 12:01PM EDT210.004.000.453.800.00-11798.22%
NOW250117P002200002023-11-20 4:51PM EDT220.002.570.053.800.00-103293.62%
NOW250117P002300002024-02-23 10:30AM EDT230.000.750.003.100.00-1487.76%
NOW250117P002400002024-01-04 2:33PM EDT240.002.450.152.100.00-1681.25%
NOW250117P002500002024-03-12 3:50PM EDT250.001.000.352.300.00-1980.54%
NOW250117P002600002024-04-10 11:27AM EDT260.000.870.053.000.00-13479.66%
NOW250117P002700002024-07-25 1:23PM EDT270.000.570.051.20+0.07+14.00%912468.56%
NOW250117P002800002024-06-21 3:10PM EDT280.000.450.054.500.00-16479.64%
NOW250117P002900002024-06-14 9:30AM EDT290.001.110.004.400.00-206276.85%
NOW250117P003000002024-07-25 1:06PM EDT300.000.700.051.05-0.04-5.41%1111261.55%
NOW250117P003100002024-05-13 2:53PM EDT310.001.150.204.800.00-26673.89%
NOW250117P003200002024-07-09 2:55PM EDT320.001.110.053.500.00-211467.93%
NOW250117P003300002024-07-25 2:24PM EDT330.001.140.901.65-0.06-4.76%5012762.78%
NOW250117P003400002024-06-27 12:29PM EDT340.000.580.056.100.00-113370.00%
NOW250117P003500002024-06-10 10:06AM EDT350.001.450.054.100.00-523363.65%
NOW250117P003600002024-05-22 9:30AM EDT360.002.230.000.000.00-96725.00%
NOW250117P003700002024-02-20 3:27PM EDT370.003.001.156.200.00-44966.14%
NOW250117P003800002024-07-22 2:23PM EDT380.002.560.951.80+0.86+50.59%313254.63%
NOW250117P003900002024-07-02 12:05PM EDT390.001.000.605.400.00-110560.11%
NOW250117P004000002024-07-25 9:43AM EDT400.001.531.102.85-0.63-29.17%121054.38%
NOW250117P004100002024-07-02 2:39PM EDT410.001.900.155.500.00-27356.02%
NOW250117P004200002024-05-10 9:30AM EDT420.003.691.805.200.00-111756.49%
NOW250117P004300002024-05-29 10:37AM EDT430.003.600.955.200.00-530253.53%
NOW250117P004400002024-07-17 2:43PM EDT440.001.901.803.00-0.90-32.14%25151.68%
NOW250117P004500002024-06-17 12:46PM EDT450.004.801.255.900.00-124551.76%
NOW250117P004600002024-06-03 3:56PM EDT460.008.200.056.000.00-29155.72%
NOW250117P004700002024-03-26 10:22AM EDT470.008.089.6010.700.00-24961.09%
NOW250117P004800002024-06-26 3:01PM EDT480.004.001.106.300.00-213852.94%
NOW250117P004900002024-06-20 3:55PM EDT490.005.601.957.700.00-136653.72%
NOW250117P005000002024-07-25 10:23AM EDT500.003.002.303.70-1.86-38.27%133844.45%
NOW250117P005100002024-07-10 2:48PM EDT510.005.800.155.200.00-25746.13%
NOW250117P005200002024-06-18 1:07PM EDT520.007.805.707.500.00-514248.51%
NOW250117P005300002024-07-25 12:11PM EDT530.003.990.258.00-4.01-50.13%675447.68%
NOW250117P005400002024-07-24 9:41AM EDT540.006.750.754.800.00-212840.99%
NOW250117P005500002024-07-25 12:34PM EDT550.005.453.505.00-2.10-27.81%410939.94%
NOW250117P005600002024-07-25 12:34PM EDT560.005.874.105.30-4.58-43.83%37539.04%
NOW250117P005700002024-07-10 10:39AM EDT570.0012.304.406.000.00-610138.75%
NOW250117P005800002024-07-17 2:41PM EDT580.0013.252.858.800.00-17441.10%
NOW250117P005900002024-07-17 12:10PM EDT590.0014.905.808.600.00-16039.38%
NOW250117P006000002024-07-25 11:00AM EDT600.007.606.307.40-10.70-58.47%938836.47%
NOW250117P006100002024-07-23 12:36PM EDT610.0014.407.108.400.00-143636.26%
NOW250117P006200002024-07-25 1:57PM EDT620.008.538.009.00-8.77-50.69%227635.52%
NOW250117P006300002024-07-24 3:21PM EDT630.0024.398.9010.000.00-28135.14%
NOW250117P006400002024-07-09 9:45AM EDT640.0010.2310.0011.00-11.87-53.71%419734.69%
NOW250117P006500002024-07-25 1:29PM EDT650.0011.6810.6012.10-15.37-56.82%91,01934.24%
NOW250117P006600002024-07-25 11:10AM EDT660.0014.1012.2013.80-17.40-55.24%427634.23%
NOW250117P006700002024-07-25 11:13AM EDT670.0015.4013.6015.40-18.10-54.03%136634.01%
NOW250117P006800002024-07-25 10:29AM EDT680.0017.5515.0018.20-19.60-52.76%211834.56%
NOW250117P006900002024-07-25 1:07PM EDT690.0016.6016.9019.60-27.60-62.44%217033.97%
NOW250117P007000002024-07-25 1:29PM EDT700.0019.6719.0020.30-29.17-59.73%226132.86%
NOW250117P007100002024-07-25 1:07PM EDT710.0020.4020.6022.90-23.30-53.32%12616432.93%
NOW250117P007200002024-07-25 1:07PM EDT720.0022.6322.8025.10-32.27-58.78%513632.63%
NOW250117P007400002024-07-25 2:24PM EDT740.0030.1027.5032.20-26.10-46.44%944033.24%
NOW250117P007600002024-07-25 1:07PM EDT760.0032.5033.4035.50-41.60-56.14%5722431.42%
NOW250117P007800002024-07-25 12:49PM EDT780.0040.4140.4042.70-45.69-53.07%425631.26%
NOW250117P008000002024-07-25 2:24PM EDT800.0050.1047.8051.40-42.90-46.13%47831.38%
NOW250117P008200002024-05-31 12:43PM EDT820.00181.0078.6083.500.00-5641.38%
NOW250117P008400002024-07-25 12:12PM EDT840.0066.5065.8071.90-113.05-62.96%324031.78%
NOW250117P008600002024-07-24 9:49AM EDT860.0075.0074.9079.90-52.50-41.18%31830.46%
NOW250117P008800002024-07-25 1:08PM EDT880.0084.0085.7091.00-94.92-53.05%1430.10%
NOW250117P009000002024-07-25 12:40PM EDT900.0098.0096.10105.00-151.24-60.68%1230.64%
NOW250117P009200002024-02-15 3:39PM EDT920.00162.70191.90201.600.00-2964.30%
NOW250117P009600002024-07-25 2:08PM EDT960.00139.00137.50145.90-31.85-18.64%1029.81%
NOW250117P010000002024-03-22 2:43PM EDT1,000.00237.30282.00297.000.00-2180.23%
NOW250117P010200002024-04-25 2:05PM EDT1,020.00306.06274.20288.900.00-1070.61%
NOW250117P010400002024-04-25 2:00PM EDT1,040.00325.00294.90308.700.00-1072.95%
NOW250117P010600002024-01-25 12:36PM EDT1,060.00284.00283.80294.000.00--060.63%
NOW250117P011800002024-07-02 9:45AM EDT1,180.00394.24331.50343.200.00-5033.51%