U.S. markets closed

ServiceNow, Inc. (NOW)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
828.79+97.92 (+13.40%)
Al cierre: 04:00PM EDT
832.00 +3.21 (+0.39%)
Fuera de horario: 04:31PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor20 de junio de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NOW250620C003500002024-05-31 10:39AM EDT350.00316.10448.70468.000.00-220.00%
NOW250620C004000002024-06-25 10:33AM EDT400.00436.00430.10448.00+61.00+16.27%1354.01%
NOW250620C005000002024-04-29 11:02AM EDT500.00271.75266.00283.000.00--100.00%
NOW250620C005300002024-05-06 3:14PM EDT530.00247.40222.90232.400.00-260.00%
NOW250620C005500002024-02-05 11:18AM EDT550.00283.90251.80262.500.00-1130.00%
NOW250620C005600002024-07-03 10:16AM EDT560.00278.00299.00316.000.00-5351.04%
NOW250620C005700002024-07-25 11:36AM EDT570.00298.80290.70303.90+52.80+21.46%1252.87%
NOW250620C005800002024-06-21 11:02AM EDT580.00217.34216.50228.700.00-120.00%
NOW250620C005900002024-04-05 12:55PM EDT590.00266.90193.10202.500.00-220.00%
NOW250620C006000002024-07-23 1:02PM EDT600.00219.31267.30282.100.00-34352.06%
NOW250620C006100002024-07-17 1:49PM EDT610.00257.39259.90270.40+62.69+32.20%121549.64%
NOW250620C006200002024-06-21 1:35PM EDT620.00191.68188.20198.100.00-110.00%
NOW250620C006300002024-07-25 12:48PM EDT630.00262.85244.60255.00+66.47+33.85%1748.55%
NOW250620C006400002024-06-07 12:10PM EDT640.00147.00219.50233.500.00-1241.83%
NOW250620C006500002024-07-25 10:04AM EDT650.00224.21229.70240.00+63.21+39.26%11447.52%
NOW250620C006600002024-07-05 10:41AM EDT660.00200.00221.70232.800.00-1347.09%
NOW250620C006700002024-07-08 9:36AM EDT670.00170.00214.10227.400.00-1347.35%
NOW250620C006800002024-05-30 12:59PM EDT680.00101.74178.00191.200.00-101135.02%
NOW250620C006900002024-05-31 9:42AM EDT690.0095.90172.70183.800.00-1834.68%
NOW250620C007000002024-07-25 10:52AM EDT700.00193.00194.40203.40+32.30+20.10%53144.82%
NOW250620C007100002024-06-18 11:22AM EDT710.00124.00126.40138.000.00-1720.95%
NOW250620C007200002024-07-10 10:51AM EDT720.00186.75180.20190.30+66.75+55.62%21344.11%
NOW250620C007300002024-07-24 12:15PM EDT730.00121.65174.10183.700.00-1843.69%
NOW250620C007400002024-07-25 1:29PM EDT740.00182.00168.10177.80+66.94+58.18%42043.48%
NOW250620C007500002024-07-25 12:48PM EDT750.00178.75161.50171.60+64.40+56.32%33043.13%
NOW250620C007600002024-07-25 11:21AM EDT760.00175.00156.70165.30+53.17+43.64%198742.71%
NOW250620C007700002024-07-25 9:30AM EDT770.00150.00150.20159.30+37.00+32.74%35942.36%
NOW250620C007800002024-07-25 11:04AM EDT780.00146.98145.00153.50+46.88+46.83%52942.04%
NOW250620C007900002024-07-09 3:41PM EDT790.0093.00138.10147.900.00-1341.76%
NOW250620C008000002024-07-25 10:04AM EDT800.00128.99132.50142.70+30.99+31.62%822441.57%
NOW250620C008100002024-07-05 10:02AM EDT810.00136.10128.10137.30+23.36+20.72%11341.27%
NOW250620C008200002024-06-28 10:14AM EDT820.0098.11123.50132.100.00-24341.01%
NOW250620C008300002024-07-25 1:22PM EDT830.00130.65118.80126.80+44.28+51.27%21640.68%
NOW250620C008400002024-07-25 10:36AM EDT840.00111.52113.80122.20+36.32+48.30%1640.53%
NOW250620C008500002024-07-15 12:13PM EDT850.0084.40109.60117.800.00-1840.42%
NOW250620C008600002024-07-25 1:22PM EDT860.00115.65105.40113.00+65.02+128.42%35940.14%
NOW250620C008700002024-07-22 3:00PM EDT870.0071.98101.00107.000.00-21839.44%
NOW250620C008800002024-07-23 10:30AM EDT880.0072.2097.60104.900.00-41639.95%
NOW250620C008900002024-07-18 1:26PM EDT890.0055.2093.1099.000.00-21439.22%
NOW250620C009000002024-07-25 12:32PM EDT900.00101.6889.0097.00+35.68+54.06%107139.68%
NOW250620C009100002024-06-05 3:44PM EDT910.0042.1077.2080.800.00-173635.59%
NOW250620C009200002024-07-24 11:59AM EDT920.0049.3081.0087.900.00-2638.90%
NOW250620C009300002024-07-25 10:04AM EDT930.0073.0278.0084.00+19.55+36.56%11238.66%
NOW250620C009400002024-07-25 11:41AM EDT940.0076.5074.9080.90+8.44+12.40%18838.64%
NOW250620C009500002024-07-25 11:26AM EDT950.0074.2070.9077.00+32.60+78.37%53738.33%
NOW250620C009600002024-05-30 9:30AM EDT960.0030.4052.2061.000.00-101034.01%
NOW250620C009700002024-07-24 12:30PM EDT970.0038.0066.2071.000.00-511438.19%
NOW250620C009800002024-07-09 3:02PM EDT980.0059.6062.8068.00+23.24+63.92%35438.08%
NOW250620C009900002024-07-24 1:24PM EDT990.0034.6060.8064.900.00-3337.90%
NOW250620C010000002024-07-24 12:31PM EDT1,000.0052.5057.2062.60+19.90+61.04%738137.95%
NOW250620C010100002024-07-24 12:43PM EDT1,010.0030.6055.6060.000.00-13837.87%
NOW250620C010300002024-07-25 9:59AM EDT1,030.0044.5048.0057.00+16.40+58.36%1538.39%
NOW250620C010500002024-07-23 10:17AM EDT1,050.0030.9046.5052.000.00-5938.12%
NOW250620C010600002024-04-24 12:05PM EDT1,060.0037.5722.8028.300.00-283429.84%
NOW250620C010700002024-06-03 11:10AM EDT1,070.0011.2430.3037.500.00-1034.15%
NOW250620C010800002024-04-24 12:23PM EDT1,080.0034.4820.7025.700.00-30130.00%
NOW250620C010900002024-04-24 11:58AM EDT1,090.0033.2819.6024.600.00-94030.13%
NOW250620C011000002024-06-14 12:38PM EDT1,100.0017.8919.5025.900.00-2931.30%
NOW250620C011100002024-06-07 9:51AM EDT1,110.0013.2028.2033.500.00-17035.10%
NOW250620C011200002024-05-10 12:49PM EDT1,120.0018.6910.9015.100.00-102327.23%
NOW250620C011400002024-07-25 1:10PM EDT1,140.0036.2028.2035.70+19.10+111.70%852537.79%
NOW250620C011600002024-04-16 12:00PM EDT1,160.0025.9018.6024.100.00-3233.87%
NOW250620C011800002024-07-09 2:59PM EDT1,180.0027.4023.4029.10+14.70+115.75%2837.22%
Opciones de ventapor20 de junio de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NOW250620P003400002024-06-25 9:30AM EDT340.001.950.008.000.00--152.83%
NOW250620P003500002024-05-24 2:22PM EDT350.004.350.009.100.00-1152.54%
NOW250620P003600002024-06-25 9:30AM EDT360.002.500.008.500.00--150.34%
NOW250620P003700002024-06-25 9:30AM EDT370.003.000.008.700.00--156.76%
NOW250620P003800002024-07-16 11:13AM EDT380.003.550.009.000.00-1155.56%
NOW250620P003900002024-04-19 2:34PM EDT390.0010.300.0510.000.00-2155.32%
NOW250620P004000002024-06-03 11:35AM EDT400.009.500.009.600.00-161153.19%
NOW250620P004100002024-06-04 9:46AM EDT410.009.880.1010.000.00-19452.16%
NOW250620P004200002024-05-30 10:03AM EDT420.0011.100.0510.000.00-15250.64%
NOW250620P004300002024-07-25 12:13PM EDT430.004.000.009.60-8.90-68.99%1848.66%
NOW250620P004400002024-07-25 12:12PM EDT440.005.000.009.60-9.30-65.03%1747.22%
NOW250620P004500002024-01-29 3:45PM EDT450.0011.9512.5015.500.00-1150.54%
NOW250620P004600002024-06-04 9:46AM EDT460.0016.272.0012.000.00-1047.04%
NOW250620P004700002024-06-21 3:47PM EDT470.0010.208.6013.900.00-13147.49%
NOW250620P004800002024-07-25 2:21PM EDT480.008.352.008.90-3.85-31.56%1240.97%
NOW250620P005000002024-07-25 11:20AM EDT500.007.774.009.50-1.23-13.67%12139.07%
NOW250620P005100002024-06-10 9:54AM EDT510.0019.9013.6018.000.00-67745.30%
NOW250620P005200002024-04-23 12:16PM EDT520.0026.200.000.000.00--012.50%
NOW250620P005300002024-07-24 3:48PM EDT530.0010.208.7012.00-8.80-46.32%34537.69%
NOW250620P005400002024-04-23 9:59AM EDT540.0027.700.000.000.00-4006.25%
NOW250620P005500002024-07-25 9:33AM EDT550.0015.0010.8014.20-6.00-28.57%22136.99%
NOW250620P005600002024-07-24 1:17PM EDT560.0023.3011.8015.900.00-1337.00%
NOW250620P005700002024-07-11 10:03AM EDT570.0023.0013.2016.800.00-36836.38%
NOW250620P005800002024-07-24 1:15PM EDT580.0027.6014.3018.300.00-1536.12%
NOW250620P005900002024-06-26 10:04AM EDT590.0026.9615.8019.600.00-216735.68%
NOW250620P006000002024-07-25 11:45AM EDT600.0018.2818.0021.30-14.12-43.58%1021235.44%
NOW250620P006100002024-07-08 10:25AM EDT610.0029.0118.6023.200.00-125235.26%
NOW250620P006200002024-07-05 1:59PM EDT620.0027.0020.4025.000.00-1534.96%
NOW250620P006300002024-06-26 3:47PM EDT630.0037.2022.1027.200.00-11834.81%
NOW250620P006400002024-07-17 11:31AM EDT640.0042.5023.9028.800.00-11134.31%
NOW250620P006500002024-06-27 9:30AM EDT650.0026.8326.0030.80-15.17-36.12%38733.96%
NOW250620P006600002024-07-24 11:33AM EDT660.0050.6028.1033.100.00-11233.70%
NOW250620P006700002024-07-24 11:29AM EDT670.0054.5030.9035.900.00-17733.61%
NOW250620P006800002024-07-24 11:28AM EDT680.0058.2032.9038.300.00-12633.29%
NOW250620P006900002024-07-24 11:28AM EDT690.0062.1035.7041.300.00-15433.17%
NOW250620P007000002024-07-25 1:05PM EDT700.0037.5037.9044.00-28.60-43.27%51132.87%
NOW250620P007100002024-07-24 11:27AM EDT710.0070.4040.8047.000.00-12132.63%
NOW250620P007200002024-07-24 11:27AM EDT720.0074.6044.0049.200.00-15732.04%
NOW250620P007300002024-07-15 12:01PM EDT730.0066.0047.3052.900.00-24731.98%
NOW250620P007400002024-07-24 3:44PM EDT740.0087.7550.8056.500.00-25131.82%
NOW250620P007500002024-07-25 9:49AM EDT750.0057.4054.0059.80-23.60-29.14%116831.49%
NOW250620P007600002024-07-25 9:30AM EDT760.0079.5057.8063.80+0.30+0.38%26731.37%
NOW250620P007700002024-07-25 10:02AM EDT770.0066.4961.8067.40-17.41-20.75%103531.05%
NOW250620P007800002024-07-17 1:17PM EDT780.0065.4065.6071.80-40.38-38.17%111630.95%
NOW250620P007900002024-07-18 2:09PM EDT790.0066.4269.1075.90-44.38-40.05%12230.70%
NOW250620P008000002024-07-25 1:00PM EDT800.0070.1073.7081.00-33.50-32.34%377530.73%
NOW250620P008100002024-07-18 12:43PM EDT810.00123.2077.0085.000.00-11830.35%
NOW250620P008200002024-07-22 11:35AM EDT820.00117.9082.0089.800.00-11930.17%
NOW250620P008300002024-07-22 11:35AM EDT830.00123.9087.8095.000.00-21630.07%
NOW250620P008400002024-07-22 11:36AM EDT840.00130.0091.0098.900.00-21629.51%
NOW250620P008500002024-07-18 12:45PM EDT850.00105.1097.00104.40-44.10-29.56%1729.40%
NOW250620P008600002024-02-09 12:52PM EDT860.00125.80155.50164.000.00--246.49%
NOW250620P008700002024-07-25 10:47AM EDT870.00114.40104.90116.50-36.90-24.39%2329.39%
NOW250620P008800002024-07-25 10:47AM EDT880.00120.20110.00121.80-36.70-23.39%1129.07%
NOW250620P008900002024-04-04 10:23AM EDT890.00163.40189.40197.400.00-1351.07%
NOW250620P009000002024-03-26 2:37PM EDT900.00168.15199.40209.500.00-5551.23%
NOW250620P009100002024-02-14 2:47PM EDT910.00167.40192.00206.800.00-2349.86%
NOW250620P009400002024-02-14 4:28PM EDT940.00186.50217.30227.200.00-1149.86%
NOW250620P010000002024-04-16 1:34PM EDT1,000.00275.10233.40247.400.00-1142.49%
NOW250620P010800002024-02-09 3:54PM EDT1,080.00274.70322.00335.200.00-1051.24%
NOW250620P011100002024-04-17 2:10PM EDT1,110.00374.42336.00354.000.00--049.55%
NOW250620P011200002024-05-31 3:37PM EDT1,120.00470.23322.40342.000.00-10042.43%
NOW250620P011400002024-05-16 12:53PM EDT1,140.00374.15402.10421.400.00--060.82%