U.S. markets close in 1 hour 29 minutes

ServiceNow, Inc. (NOW)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
842.47+111.60 (+15.27%)
A partir del 02:31PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor16 de enero de 2026
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NOW260116C002700002024-01-25 12:10PM EDT270.00531.00522.00537.100.00-110.00%
NOW260116C003000002024-07-24 10:15AM EDT300.00470.00558.00577.700.00-3572.98%
NOW260116C003500002023-12-05 2:41PM EDT350.00378.90366.30372.300.00--60.00%
NOW260116C003900002024-06-28 11:21AM EDT390.00433.59478.00498.000.00-1163.51%
NOW260116C004000002024-04-26 12:11PM EDT400.00380.00376.00393.900.00-120.00%
NOW260116C004200002024-01-22 2:44PM EDT420.00388.60374.20390.900.00-670.00%
NOW260116C004300002024-06-12 11:09AM EDT430.00336.80360.00371.600.00-100.00%
NOW260116C004400002023-12-28 3:23PM EDT440.00327.00378.00390.300.00--10.00%
NOW260116C004500002024-07-08 2:16PM EDT450.00362.58426.00443.600.00-1557.64%
NOW260116C004600002024-01-26 11:53AM EDT460.00376.32364.00379.100.00-110.00%
NOW260116C004800002024-06-18 1:46PM EDT480.00311.28306.00324.000.00-120.00%
NOW260116C004900002024-06-04 11:53AM EDT490.00243.55346.30360.000.00-1030.40%
NOW260116C005000002024-07-08 9:52AM EDT500.00324.88384.20398.000.00-1653.23%
NOW260116C005100002024-07-25 12:44PM EDT510.00385.10376.20389.90+66.52+20.88%1252.67%
NOW260116C005200002024-02-09 11:32AM EDT520.00361.25310.30322.700.00-1114.99%
NOW260116C005300002024-07-25 11:53AM EDT530.00354.95360.70373.60+35.95+11.27%14651.58%
NOW260116C005400002024-06-28 11:21AM EDT540.00311.07352.40365.700.00-1350.96%
NOW260116C005500002024-01-17 4:35PM EDT550.00267.00294.50306.500.00-1929.52%
NOW260116C005600002024-06-25 3:22PM EDT560.00267.00336.10349.900.00-1152.43%
NOW260116C005700002023-10-23 9:47AM EDT570.00129.200.000.000.00-110.00%
NOW260116C005800002024-05-28 10:54AM EDT580.00236.70264.10280.000.00-1128.59%
NOW260116C005900002024-06-28 11:04AM EDT590.00274.58316.90326.300.00-1250.52%
NOW260116C006000002024-07-25 10:12AM EDT600.00286.50310.00321.50+58.50+25.66%11950.95%
NOW260116C006100002024-07-25 12:20PM EDT610.00303.10301.60311.00+113.75+60.07%1549.35%
NOW260116C006200002024-07-11 9:40AM EDT620.00221.86295.50306.700.00-1649.89%
NOW260116C006300002024-04-25 9:48AM EDT630.00195.22209.70224.700.00--121.18%
NOW260116C006400002024-05-31 3:12PM EDT640.00143.20236.00250.800.00-51934.95%
NOW260116C006500002024-07-25 12:48PM EDT650.00281.05275.90285.80+78.85+39.00%23348.62%
NOW260116C006600002024-06-03 11:40AM EDT660.00136.00225.10236.900.00-12034.68%
NOW260116C006700002024-06-12 9:30AM EDT670.00175.000.000.000.00-1200.00%
NOW260116C006800002024-07-25 1:17PM EDT680.00259.00255.40266.30+67.00+34.90%21047.63%
NOW260116C006900002024-07-17 12:23PM EDT690.00173.79248.90258.800.00-11946.96%
NOW260116C007000002024-07-24 12:58PM EDT700.00223.00242.50250.90+53.05+31.22%35746.17%
NOW260116C007100002024-06-21 2:18PM EDT710.00170.20168.60177.600.00-151925.98%
NOW260116C007200002024-07-05 3:56PM EDT720.00205.80226.70239.000.00-12745.68%
NOW260116C007300002024-07-09 12:59PM EDT730.00154.30224.00234.500.00-133645.81%
NOW260116C007400002024-07-16 2:25PM EDT740.00200.00218.10229.20+40.35+25.27%13445.69%
NOW260116C007500002024-07-25 12:08PM EDT750.00206.93212.20220.20+40.93+24.66%45344.53%
NOW260116C007600002024-07-25 12:21PM EDT760.00203.80206.30211.80+58.00+39.78%311143.53%
NOW260116C007800002024-07-25 12:32PM EDT780.00196.50195.40204.10+56.50+40.36%125343.94%
NOW260116C008000002024-07-25 1:57PM EDT800.00183.35185.20191.90+57.35+45.52%1314243.06%
NOW260116C008200002024-07-24 10:13AM EDT820.00116.05174.50181.900.00-35842.68%
NOW260116C008400002024-07-25 2:07PM EDT840.00166.26164.70172.30+47.89+40.46%72042.32%
NOW260116C008600002024-05-30 2:55PM EDT860.0062.60121.50132.700.00-22434.41%
NOW260116C008800002024-07-19 9:40AM EDT880.00140.95142.40150.80+46.25+48.84%110040.79%
NOW260116C009000002024-07-25 11:11AM EDT900.00130.85138.40144.70+44.35+51.27%35241.06%
NOW260116C009200002024-07-03 10:59AM EDT920.00106.35130.10137.400.00-12540.95%
NOW260116C009400002024-07-25 9:30AM EDT940.00101.00113.00121.10+30.00+42.25%25838.57%
NOW260116C009600002024-07-18 9:45AM EDT960.0071.20111.20120.000.00-17039.82%
NOW260116C009800002024-07-25 1:15PM EDT980.00109.40108.20113.50+37.40+51.94%183339.69%
NOW260116C010000002024-07-25 1:00PM EDT1,000.00106.00102.20107.00+36.10+51.65%616139.48%
NOW260116C010200002024-06-12 1:16PM EDT1,020.0051.6057.0065.000.00-13630.25%
NOW260116C010400002024-06-27 10:34AM EDT1,040.0060.2089.9095.000.00-51539.10%
NOW260116C010600002024-05-09 3:22PM EDT1,060.0049.2037.3042.900.00-395026.64%
NOW260116C010800002024-05-30 10:56AM EDT1,080.0025.9556.0064.900.00-51633.74%
NOW260116C011000002024-07-08 9:56AM EDT1,100.0060.1072.0077.00+16.10+36.59%55638.01%
NOW260116C011200002024-07-17 10:18AM EDT1,120.0037.3766.6073.000.00-2838.03%
NOW260116C011400002024-07-22 2:53PM EDT1,140.0039.5061.8069.000.00-15938.00%
NOW260116C011600002024-07-08 12:51PM EDT1,160.0040.0057.9064.000.00-1237.63%
NOW260116C011800002024-07-25 12:16PM EDT1,180.0055.0053.9061.00+25.50+86.44%1521637.76%
Opciones de ventapor16 de enero de 2026
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NOW260116P002700002024-06-14 3:26PM EDT270.004.000.804.800.00-27953.38%
NOW260116P002800002024-06-03 1:03PM EDT280.004.602.805.100.00-1552.39%
NOW260116P002900002024-07-23 1:14PM EDT290.003.670.009.600.00-1150.26%
NOW260116P003000002024-07-25 12:29PM EDT300.004.801.004.80+0.10+2.13%1012748.78%
NOW260116P003100002024-07-24 2:13PM EDT310.005.000.006.700.00-1350.62%
NOW260116P003200002024-06-20 2:16PM EDT320.005.502.706.800.00-1949.31%
NOW260116P003300002024-06-25 10:14AM EDT330.005.800.007.600.00-12149.05%
NOW260116P003400002024-06-21 3:50PM EDT340.006.203.708.000.00-11648.18%
NOW260116P003500002024-06-21 12:40PM EDT350.007.004.308.500.00-11247.45%
NOW260116P003600002024-07-03 12:12PM EDT360.005.601.0010.000.00-1447.86%
NOW260116P003700002024-05-30 1:43PM EDT370.0012.852.009.500.00-3545.95%
NOW260116P003800002024-04-25 12:30PM EDT380.0013.705.0014.200.00-91149.34%
NOW260116P003900002024-07-25 9:45AM EDT390.007.006.0012.00-1.53-17.94%12945.92%
NOW260116P004000002024-06-20 10:03AM EDT400.0011.408.8014.100.00-13246.53%
NOW260116P004100002024-05-20 3:07PM EDT410.0011.008.0017.900.00-12648.31%
NOW260116P004200002024-06-27 2:11PM EDT420.0011.804.0013.000.00-1643.01%
NOW260116P004300002024-06-28 3:09PM EDT430.0011.005.0014.000.00-111042.62%
NOW260116P004400002024-07-25 10:20AM EDT440.0010.005.0012.20-10.00-50.00%1739.92%
NOW260116P004500002024-07-18 12:17PM EDT450.0016.257.1013.700.00-3939.98%
NOW260116P004600002024-05-30 3:07PM EDT460.0028.7810.9015.700.00-1340.33%
NOW260116P004700002024-07-25 10:48AM EDT470.0012.6010.9013.00-3.65-22.46%1437.16%
NOW260116P004800002024-07-25 11:13AM EDT480.0013.2011.8013.80-4.20-24.14%132036.66%
NOW260116P004900002024-07-09 1:08PM EDT490.0021.2613.0015.000.00-11836.42%
NOW260116P005000002024-07-25 10:37AM EDT500.0015.5010.9015.90-5.80-27.23%515735.93%
NOW260116P005100002024-07-25 9:30AM EDT510.0016.5015.1017.20-8.86-34.94%325735.68%
NOW260116P005200002024-07-17 10:45AM EDT520.0020.9616.3018.60-6.43-23.48%22535.44%
NOW260116P005300002024-07-25 9:31AM EDT530.0021.9917.4020.00-6.74-23.46%28335.16%
NOW260116P005400002024-06-25 2:24PM EDT540.0029.0018.8021.000.00-1834.63%
NOW260116P005500002024-07-09 9:30AM EDT550.0022.0117.5023.10-8.09-26.88%12634.66%
NOW260116P005600002024-07-25 10:07AM EDT560.0023.5222.5024.70-12.71-35.08%64434.37%
NOW260116P005700002024-07-19 2:49PM EDT570.0037.9023.6026.600.00-21434.19%
NOW260116P005800002024-07-19 1:54PM EDT580.0040.6024.7030.600.00-24234.91%
NOW260116P005900002024-07-19 2:48PM EDT590.0043.2027.2030.000.00-21633.54%
NOW260116P006000002024-07-19 1:56PM EDT600.0046.2028.8031.900.00-27533.25%
NOW260116P006100002024-07-19 2:49PM EDT610.0048.9030.8034.200.00-2333.09%
NOW260116P006200002024-07-19 2:49PM EDT620.0051.9031.5036.500.00-21932.90%
NOW260116P006300002024-07-19 2:48PM EDT630.0055.2032.9041.000.00-27933.48%
NOW260116P006400002024-07-19 1:56PM EDT640.0058.7035.0041.000.00-2632.35%
NOW260116P006500002024-07-19 1:55PM EDT650.0062.1037.2043.500.00-215232.13%
NOW260116P006600002024-07-19 10:26AM EDT660.0065.6040.6046.200.00-11331.93%
NOW260116P006700002024-06-07 10:05AM EDT670.0084.9050.0060.000.00-11035.34%
NOW260116P006800002024-06-25 12:20PM EDT680.0068.9048.2051.500.00-104731.40%
NOW260116P006900002024-05-13 12:23PM EDT690.0083.9279.1089.000.00-1111341.80%
NOW260116P007000002024-07-24 12:06PM EDT700.0084.3054.3058.100.00-322231.16%
NOW260116P007100002024-05-22 10:12AM EDT710.0077.8082.6089.900.00-112039.40%
NOW260116P007200002024-07-16 3:38PM EDT720.0085.4058.5065.900.00-394631.12%
NOW260116P007300002024-07-16 3:36PM EDT730.0089.3063.9068.100.00-41530.55%
NOW260116P007400002024-07-25 12:05PM EDT740.0070.0067.3071.40-22.00-23.91%22330.27%
NOW260116P007500002024-07-01 11:26AM EDT750.0089.5070.8075.500.00-84830.19%
NOW260116P007600002024-06-27 3:24PM EDT760.0095.3074.8079.100.00-21229.93%
NOW260116P007800002024-07-25 1:07PM EDT780.0082.7582.3087.10-51.67-38.44%22129.54%
NOW260116P008000002024-07-05 12:12PM EDT800.00107.9090.9095.500.00-506229.13%
NOW260116P008200002024-04-15 12:54PM EDT820.00154.37131.30138.500.00-2937.36%
NOW260116P008400002024-06-14 10:56AM EDT840.00162.87143.40151.400.00-1437.70%
NOW260116P008600002024-07-25 1:57PM EDT860.00122.40121.20124.20-37.10-23.26%405028.02%
NOW260116P008800002024-07-25 1:25PM EDT880.00133.10132.10135.20-86.10-39.28%14127.76%
NOW260116P009000002024-07-25 1:15PM EDT900.00142.00142.90146.70-49.49-25.84%14627.49%
NOW260116P009200002024-07-25 1:15PM EDT920.00153.40154.30156.70-68.70-30.93%6126.73%
NOW260116P009800002024-01-31 10:45AM EDT980.00239.080.000.000.00-100.00%
NOW260116P010600002024-02-09 3:55PM EDT1,060.00266.43310.20323.500.00-1043.09%
NOW260116P011400002024-02-09 3:54PM EDT1,140.00331.90379.50394.600.00-1045.32%