U.S. markets closed

ServiceNow, Inc. (NOW)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
738.77+2.70 (+0.37%)
Al cierre: 04:00PM EDT
741.70 +2.93 (+0.40%)
Fuera de horario: 06:38PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor21 de marzo de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NOW250321C005000002024-05-31 9:59AM EDT500.00184.45306.20321.200.00-9985.41%
NOW250321C005600002024-07-08 1:58PM EDT560.00242.00209.60222.800.00-1152.97%
NOW250321C005700002024-06-13 9:51AM EDT570.00196.37219.00228.100.00-1157.11%
NOW250321C005800002024-05-31 9:30AM EDT580.00135.40238.00250.800.00-2271.60%
NOW250321C006000002024-07-05 3:42PM EDT600.00238.55181.50191.000.00-1149.53%
NOW250321C006400002024-07-09 10:16AM EDT640.00155.40150.00162.000.00-1546.91%
NOW250321C006500002024-07-03 11:20AM EDT650.00192.59143.40155.000.00-1646.27%
NOW250321C006600002024-06-12 2:20PM EDT660.00135.21149.50160.800.00-1351.50%
NOW250321C006700002024-06-04 12:38PM EDT670.0090.75169.60178.000.00-1759.76%
NOW250321C006800002024-05-13 11:19AM EDT680.00131.40119.70124.200.00-1439.64%
NOW250321C006900002024-06-11 2:20PM EDT690.00109.40128.30137.000.00-2447.62%
NOW250321C007000002024-07-09 3:21PM EDT700.00119.94114.50120.400.00-73342.50%
NOW250321C007100002024-05-30 3:12PM EDT710.0065.30142.40153.900.00-21156.56%
NOW250321C007200002024-07-18 3:41PM EDT720.00106.15103.10109.10-7.35-6.48%303541.74%
NOW250321C007400002024-07-18 10:53AM EDT740.0098.0094.2098.60-7.27-6.91%1210441.07%
NOW250321C007600002024-07-18 12:19PM EDT760.0081.1684.4088.60-22.84-21.96%1440.37%
NOW250321C007800002024-07-18 1:42PM EDT780.0075.7073.8079.90-1.90-2.45%63239.97%
NOW250321C008000002024-07-18 3:41PM EDT800.0068.9567.6071.40-10.85-13.60%383639.40%
NOW250321C008200002024-07-18 3:09PM EDT820.0060.6060.4063.80-10.90-15.24%73638.96%
NOW250321C008400002024-07-15 10:11AM EDT840.0071.0053.1056.600.00-53038.46%
NOW250321C008600002024-07-17 10:20AM EDT860.0048.7544.4050.600.00-13238.23%
NOW250321C008800002024-06-28 10:34AM EDT880.0062.1039.6047.000.00-152338.85%
NOW250321C009000002024-07-17 10:20AM EDT900.0039.0034.7040.500.00-144337.97%
NOW250321C009200002024-07-01 12:48PM EDT920.0051.3030.6038.000.00-102938.73%
NOW250321C009400002024-07-01 12:45PM EDT940.0045.2026.9034.000.00-101938.62%
NOW250321C009600002024-06-06 12:15PM EDT960.0020.9043.9049.200.00-41447.63%
NOW250321C009800002024-04-30 12:47PM EDT980.0022.525.9015.000.00--031.28%
NOW250321C010000002024-07-17 9:30AM EDT1,000.0021.9019.3022.100.00-12437.14%
NOW250321C010200002024-04-25 10:19AM EDT1,020.0022.2017.7021.400.00-101038.18%
NOW250321C010400002024-07-05 2:18PM EDT1,040.0028.7513.9017.900.00-11037.37%
NOW250321C010800002024-07-15 11:13AM EDT1,080.0016.9111.0015.500.00-2238.30%
NOW250321C011000002024-06-28 10:29AM EDT1,100.0016.409.2012.700.00-11337.40%
NOW250321C011200002024-07-09 9:37AM EDT1,120.009.008.0012.200.00-1238.15%
NOW250321C011400002024-07-15 12:46PM EDT1,140.0012.206.9010.800.00-21738.07%
Opciones de ventapor21 de marzo de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NOW250321P003300002024-07-17 1:19PM EDT330.001.490.055.60+1.49--153.54%
NOW250321P003500002024-05-07 12:11PM EDT350.003.320.508.400.00--1254.53%
NOW250321P003700002024-05-07 12:11PM EDT370.003.770.009.000.00--1251.07%
NOW250321P004100002024-06-26 3:02PM EDT410.002.571.107.300.00--149.49%
NOW250321P004200002024-06-25 10:30AM EDT420.003.960.157.700.00--348.40%
NOW250321P004300002024-06-25 10:32AM EDT430.004.301.308.100.00--547.31%
NOW250321P004400002024-05-14 12:53PM EDT440.006.301.259.400.00--147.42%
NOW250321P004500002024-05-31 12:23PM EDT450.0012.200.505.700.00-1240.46%
NOW250321P004700002024-06-12 1:51PM EDT470.007.650.809.200.00-26442.25%
NOW250321P004800002024-06-11 10:53AM EDT480.009.403.7010.300.00-1141.95%
NOW250321P005000002024-05-28 1:45PM EDT500.0010.954.208.000.00-1536.22%
NOW250321P005200002024-05-30 2:02PM EDT520.0023.503.5011.300.00-1136.77%
NOW250321P005300002024-06-27 9:49AM EDT530.009.9010.9015.800.00-1039.25%
NOW250321P005400002024-07-18 3:17PM EDT540.0013.5012.3017.40-16.30-54.70%103038.93%
NOW250321P005500002024-07-12 2:03PM EDT550.0013.0213.4018.600.00-119638.22%
NOW250321P005600002024-07-16 10:59AM EDT560.0013.6014.4019.600.00-11737.33%
NOW250321P005700002024-07-11 1:45PM EDT570.0016.7016.5021.800.00-22537.22%
NOW250321P005800002024-07-08 3:32PM EDT580.0015.9516.8023.700.00-155436.81%
NOW250321P005900002024-07-02 10:33AM EDT590.0015.8020.3025.600.00-52636.33%
NOW250321P006000002024-07-09 3:46PM EDT600.0022.5020.9027.700.00-26735.90%
NOW250321P006100002024-05-28 9:56AM EDT610.0031.4017.0023.500.00-4431.73%
NOW250321P006200002024-06-11 12:34PM EDT620.0035.2523.2030.200.00-353533.89%
NOW250321P006300002024-06-18 3:35PM EDT630.0034.0027.5033.200.00-1333.77%
NOW250321P006400002024-06-27 2:36PM EDT640.0027.0030.8039.000.00-4434.98%
NOW250321P006500002024-06-26 9:55AM EDT650.0033.0033.5042.000.00-33834.63%
NOW250321P006600002024-07-11 10:45AM EDT660.0038.7037.3045.000.00-1734.21%
NOW250321P006700002024-07-11 10:45AM EDT670.0042.6039.8048.000.00-1733.71%
NOW250321P006800002024-06-21 11:53AM EDT680.0047.5043.1052.000.00-44733.59%
NOW250321P006900002024-07-15 1:04PM EDT690.0042.2049.2056.000.00-11133.38%
NOW250321P007000002024-07-18 1:05PM EDT700.0055.6053.1060.00+9.40+20.35%43033.10%
NOW250321P007100002024-07-18 2:39PM EDT710.0060.2057.4064.00+0.70+1.18%102232.73%
NOW250321P007200002024-07-18 1:03PM EDT720.0063.7061.5068.00+0.20+0.31%145232.28%
NOW250321P007400002024-07-18 12:34PM EDT740.0073.2070.8078.00+1.60+2.23%97631.99%
NOW250321P007600002024-07-18 12:38PM EDT760.0083.0080.8087.20+2.00+2.47%109531.05%
NOW250321P007800002024-07-18 12:37PM EDT780.0094.5091.6098.40+8.90+10.40%82230.60%
NOW250321P008000002024-07-18 12:39PM EDT800.00106.20103.50112.80+9.60+9.94%2331.17%
NOW250321P008200002024-07-18 12:37PM EDT820.00119.10115.50121.20+0.50+0.42%5828.87%
NOW250321P008400002024-05-24 9:30AM EDT840.00126.95117.00131.700.00-1127.02%
NOW250321P011000002024-05-16 12:13PM EDT1,100.00335.52365.10379.400.00--041.44%
NOW250321P011200002024-05-30 10:47AM EDT1,120.00459.55325.60340.600.00-200.00%
NOW250321P011400002024-05-16 12:02PM EDT1,140.00373.94404.90419.600.00-28043.97%