U.S. markets open in 8 minutes

ServiceNow, Inc. (NOW)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
765.52+9.02 (+1.19%)
Al cierre: 04:00PM EDT
757.00 -8.52 (-1.11%)
Antes de la apertura del mercado: 09:20AM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor26 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NOW240726C004900002024-07-18 3:22PM EDT490.00247.210.000.000.00-110.00%
NOW240726C005000002024-06-27 3:42PM EDT500.00279.700.000.000.00--20.00%
NOW240726C005500002024-07-19 10:04AM EDT550.00199.450.000.000.00-330.00%
NOW240726C006350002024-06-12 9:30AM EDT635.0095.500.000.000.00--00.00%
NOW240726C006600002024-06-18 1:42PM EDT660.0081.4082.0089.000.00-100.00%
NOW240726C006700002024-07-18 3:22PM EDT670.0073.420.000.000.00-150.00%
NOW240726C006750002024-07-18 2:23PM EDT675.0067.700.000.000.00-110.00%
NOW240726C006800002024-07-19 10:24AM EDT680.0077.550.000.000.00-130.00%
NOW240726C006850002024-07-23 3:48PM EDT685.0079.950.000.000.00-130.00%
NOW240726C006900002024-07-16 10:09AM EDT690.0074.000.000.000.00-110.00%
NOW240726C006950002024-07-11 10:22AM EDT695.0061.100.000.000.00-1160.00%
NOW240726C007000002024-07-23 11:57AM EDT700.0072.900.000.000.00-2300.00%
NOW240726C007050002024-07-23 10:16AM EDT705.0072.610.000.000.00-1120.00%
NOW240726C007100002024-07-23 12:04PM EDT710.0064.280.000.000.00-2520.00%
NOW240726C007150002024-07-23 12:04PM EDT715.0060.240.000.000.00-6420.00%
NOW240726C007200002024-07-23 10:45AM EDT720.0055.730.000.000.00-2610.00%
NOW240726C007250002024-07-18 10:42AM EDT725.0034.370.000.000.00-1310.00%
NOW240726C007300002024-07-23 10:06AM EDT730.0052.200.000.000.00-1180.00%
NOW240726C007325002024-07-18 2:59PM EDT732.5028.200.000.000.00-230.00%
NOW240726C007350002024-07-22 3:17PM EDT735.0040.400.000.000.00-21510.00%
NOW240726C007375002024-07-23 3:21PM EDT737.5040.020.000.000.00-680.00%
NOW240726C007400002024-07-23 3:21PM EDT740.0038.340.000.000.00-14840.00%
NOW240726C007425002024-07-23 11:23AM EDT742.5039.800.000.000.00-580.00%
NOW240726C007450002024-07-23 10:39AM EDT745.0039.080.000.000.00-2740.00%
NOW240726C007475002024-07-22 9:32AM EDT747.5029.960.000.000.00-1230.00%
NOW240726C007500002024-07-23 12:25PM EDT750.0034.040.000.000.00-14810.00%
NOW240726C007525002024-07-22 10:50AM EDT752.5031.400.000.000.00-470.00%
NOW240726C007550002024-07-23 3:04PM EDT755.0030.700.000.000.00-31010.00%
NOW240726C007575002024-07-23 12:25PM EDT757.5030.000.000.000.00-6330.00%
NOW240726C007600002024-07-23 3:53PM EDT760.0028.000.000.000.00-351260.00%
NOW240726C007625002024-07-23 3:58PM EDT762.5027.200.000.000.00-7180.00%
NOW240726C007650002024-07-23 3:55PM EDT765.0025.200.000.000.00-1001340.00%
NOW240726C007675002024-07-23 3:55PM EDT767.5024.600.000.000.00-27330.78%
NOW240726C007700002024-07-23 3:53PM EDT770.0023.000.000.000.00-511121.56%
NOW240726C007750002024-07-23 3:58PM EDT775.0021.000.000.000.00-2312403.13%
NOW240726C007800002024-07-23 3:50PM EDT780.0018.200.000.000.00-401086.25%
NOW240726C007825002024-07-23 3:05PM EDT782.5017.200.000.000.00-10266.25%
NOW240726C007850002024-07-23 3:15PM EDT785.0015.700.000.000.00-26876.25%
NOW240726C007875002024-07-23 2:16PM EDT787.5016.300.000.000.00-766.25%
NOW240726C007900002024-07-23 3:32PM EDT790.0014.460.000.000.00-15916.25%
NOW240726C007925002024-07-23 3:58PM EDT792.5014.100.000.000.00-11316.25%
NOW240726C007950002024-07-23 3:32PM EDT795.0012.710.000.000.00-3411212.50%
NOW240726C007975002024-07-23 3:47PM EDT797.5011.500.000.000.00-101012.50%
NOW240726C008000002024-07-23 3:50PM EDT800.0011.320.000.000.00-14821612.50%
NOW240726C008025002024-07-23 12:59PM EDT802.5010.600.000.000.00-32112.50%
NOW240726C008050002024-07-23 3:53PM EDT805.0010.000.000.000.00-3132112.50%
NOW240726C008100002024-07-23 3:41PM EDT810.007.800.000.000.00-10925012.50%
NOW240726C008150002024-07-23 3:45PM EDT815.006.700.000.000.00-416612.50%
NOW240726C008200002024-07-23 1:07PM EDT820.006.750.000.000.00-2811112.50%
NOW240726C008250002024-07-23 3:59PM EDT825.005.300.000.000.00-206312.50%
NOW240726C008300002024-07-23 2:55PM EDT830.004.700.000.000.00-9324225.00%
NOW240726C008350002024-07-23 3:45PM EDT835.003.550.000.000.00-3210625.00%
NOW240726C008400002024-07-23 1:46PM EDT840.003.300.000.000.00-1513825.00%
NOW240726C008450002024-07-23 3:40PM EDT845.002.500.000.000.00-42325.00%
NOW240726C008500002024-07-23 3:35PM EDT850.002.090.000.000.00-19025125.00%
NOW240726C008550002024-07-22 3:45PM EDT855.001.810.000.000.00-475625.00%
NOW240726C008600002024-07-23 3:58PM EDT860.001.500.000.000.00-18726325.00%
NOW240726C008650002024-07-23 3:58PM EDT865.001.400.000.000.00-434325.00%
NOW240726C008700002024-07-23 12:06PM EDT870.001.200.000.000.00-54325.00%
NOW240726C008750002024-07-23 11:14AM EDT875.001.120.000.000.00-15125.00%
NOW240726C008800002024-07-23 3:42PM EDT880.000.700.000.000.00-504625.00%
NOW240726C008850002024-07-23 10:12AM EDT885.000.900.000.000.00-23925.00%
NOW240726C008900002024-07-23 3:57PM EDT890.000.500.000.000.00-54025.00%
NOW240726C009000002024-07-23 3:58PM EDT900.000.340.000.000.00-395525.00%
NOW240726C009100002024-07-08 12:36PM EDT910.002.150.000.000.00--150.00%
NOW240726C009200002024-07-22 1:38PM EDT920.000.400.000.000.00-105950.00%
NOW240726C009400002024-07-23 3:11PM EDT940.000.060.000.000.00-5650.00%
NOW240726C009500002024-07-22 10:24AM EDT950.000.300.000.000.00-91150.00%
NOW240726C009600002024-07-23 10:04AM EDT960.000.050.000.000.00-22150.00%
NOW240726C009700002024-07-23 10:08AM EDT970.000.100.000.000.00-6950.00%
NOW240726C009800002024-07-23 3:45PM EDT980.000.050.000.000.00-31450.00%
NOW240726C009900002024-07-18 9:51AM EDT990.000.300.000.000.00-51050.00%
NOW240726C010000002024-07-23 9:59AM EDT1,000.000.050.000.000.00-16050.00%
NOW240726C010200002024-07-23 3:45PM EDT1,020.000.050.000.000.00-25050.00%
Opciones de ventapor26 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NOW240726P003900002024-07-18 2:23PM EDT390.000.050.000.000.00-404050.00%
NOW240726P004000002024-07-17 9:45AM EDT400.000.250.000.000.00--350.00%
NOW240726P004100002024-07-22 9:45AM EDT410.000.030.000.000.00-104250.00%
NOW240726P004200002024-07-22 10:11AM EDT420.000.050.000.000.00-162450.00%
NOW240726P004300002024-07-17 1:12PM EDT430.000.090.000.000.00-47250.00%
NOW240726P004400002024-07-17 12:19PM EDT440.000.100.000.000.00-26350.00%
NOW240726P004500002024-07-17 9:30AM EDT450.000.050.000.000.00-11150.00%
NOW240726P004600002024-07-22 1:22PM EDT460.000.050.000.000.00-118050.00%
NOW240726P004700002024-07-17 9:30AM EDT470.000.100.000.000.00-110550.00%
NOW240726P004800002024-07-22 1:40PM EDT480.000.050.000.000.00-656650.00%
NOW240726P004900002024-07-22 1:40PM EDT490.000.050.000.000.00-313850.00%
NOW240726P005200002024-07-05 9:30AM EDT520.000.850.000.000.00-1150.00%
NOW240726P005300002024-07-22 3:43PM EDT530.000.050.000.000.00-7850.00%
NOW240726P005400002024-07-23 10:03AM EDT540.000.070.000.000.00-11950.00%
NOW240726P005500002024-07-23 12:37PM EDT550.000.100.000.000.00-31950.00%
NOW240726P005600002024-07-19 2:33PM EDT560.000.400.000.000.00-51650.00%
NOW240726P005700002024-07-23 3:09PM EDT570.000.060.000.000.00-101250.00%
NOW240726P005800002024-07-23 11:47AM EDT580.000.140.000.000.00-102850.00%
NOW240726P005900002024-07-22 10:19AM EDT590.000.400.000.000.00-71250.00%
NOW240726P006000002024-07-23 3:38PM EDT600.000.200.000.000.00-125150.00%
NOW240726P006100002024-07-10 3:42PM EDT610.001.390.000.000.00--150.00%
NOW240726P006150002024-07-23 3:07PM EDT615.000.200.000.000.00-2250.00%
NOW240726P006200002024-07-23 10:50AM EDT620.000.220.000.000.00-101950.00%
NOW240726P006250002024-07-23 3:30PM EDT625.000.320.000.000.00-12750.00%
NOW240726P006300002024-07-23 11:12AM EDT630.000.350.000.000.00-41750.00%
NOW240726P006350002024-07-23 3:44PM EDT635.000.400.000.000.00-72950.00%
NOW240726P006400002024-07-23 2:58PM EDT640.000.450.000.000.00-123050.00%
NOW240726P006450002024-07-23 2:47PM EDT645.000.460.000.000.00-17050.00%
NOW240726P006500002024-07-23 3:52PM EDT650.000.700.000.000.00-3425325.00%
NOW240726P006550002024-07-23 1:54PM EDT655.000.950.000.000.00-182925.00%
NOW240726P006600002024-07-23 1:39PM EDT660.000.850.000.000.00-925925.00%
NOW240726P006650002024-07-23 3:23PM EDT665.001.200.000.000.00-426625.00%
NOW240726P006700002024-07-23 3:37PM EDT670.001.500.000.000.00-4418425.00%
NOW240726P006750002024-07-23 3:44PM EDT675.001.850.000.000.00-2620825.00%
NOW240726P006800002024-07-23 3:54PM EDT680.002.070.000.000.00-6318925.00%
NOW240726P006850002024-07-23 3:49PM EDT685.002.570.000.000.00-597325.00%
NOW240726P006900002024-07-23 3:54PM EDT690.002.980.000.000.00-779325.00%
NOW240726P006950002024-07-23 3:44PM EDT695.003.860.000.000.00-459725.00%
NOW240726P007000002024-07-23 3:57PM EDT700.004.200.000.000.00-8134625.00%
NOW240726P007050002024-07-23 3:46PM EDT705.005.400.000.000.00-295925.00%
NOW240726P007100002024-07-23 3:58PM EDT710.005.910.000.000.00-5712812.50%
NOW240726P007150002024-07-23 3:29PM EDT715.006.770.000.000.00-1015212.50%
NOW240726P007200002024-07-23 3:59PM EDT720.007.900.000.000.00-12721312.50%
NOW240726P007250002024-07-23 3:58PM EDT725.009.400.000.000.00-438212.50%
NOW240726P007275002024-07-23 3:34PM EDT727.5010.530.000.000.00-72312.50%
NOW240726P007300002024-07-23 3:56PM EDT730.0010.820.000.000.00-3113312.50%
NOW240726P007325002024-07-23 1:51PM EDT732.5011.170.000.000.00-122012.50%
NOW240726P007350002024-07-23 3:49PM EDT735.0012.820.000.000.00-288012.50%
NOW240726P007375002024-07-23 3:11PM EDT737.5013.400.000.000.00-18296.25%
NOW240726P007400002024-07-23 3:59PM EDT740.0014.000.000.000.00-371336.25%
NOW240726P007425002024-07-23 3:58PM EDT742.5015.000.000.000.00-8266.25%
NOW240726P007450002024-07-23 12:49PM EDT745.0015.740.000.000.00-19926.25%
NOW240726P007475002024-07-23 3:41PM EDT747.5018.030.000.000.00-2466.25%
NOW240726P007500002024-07-23 3:46PM EDT750.0018.720.000.000.00-18836.25%
NOW240726P007525002024-07-22 11:30AM EDT752.5022.700.000.000.00-1041083.13%
NOW240726P007550002024-07-23 3:18PM EDT755.0021.160.000.000.00-41153.13%
NOW240726P007575002024-07-22 12:42PM EDT757.5025.800.000.000.00-17243.13%
NOW240726P007600002024-07-23 3:50PM EDT760.0022.400.000.000.00-18771.56%
NOW240726P007625002024-07-23 1:16PM EDT762.5023.450.000.000.00-2131.56%
NOW240726P007650002024-07-23 1:36PM EDT765.0024.500.000.000.00-4590.20%
NOW240726P007675002024-07-23 3:34PM EDT767.5026.700.000.000.00-1110.00%
NOW240726P007700002024-07-23 2:10PM EDT770.0026.300.000.000.00-10590.00%
NOW240726P007750002024-07-23 3:58PM EDT775.0030.100.000.000.00-16320.00%
NOW240726P007800002024-07-23 3:10PM EDT780.0033.400.000.000.00-8870.00%
NOW240726P007825002024-07-23 2:01PM EDT782.5033.100.000.000.00-410.00%
NOW240726P007850002024-07-23 2:04PM EDT785.0034.800.000.000.00-460.00%
NOW240726P007875002024-07-23 2:04PM EDT787.5036.400.000.000.00-440.00%
NOW240726P007900002024-07-23 2:18PM EDT790.0038.000.000.000.00-4380.00%
NOW240726P007925002024-07-23 2:25PM EDT792.5040.100.000.000.00-440.00%
NOW240726P007950002024-07-23 2:19PM EDT795.0041.400.000.000.00-4550.00%
NOW240726P007975002024-07-23 2:04PM EDT797.5042.900.000.000.00-440.00%
NOW240726P008000002024-07-23 3:36PM EDT800.0047.350.000.000.00-1630.00%
NOW240726P008025002024-07-17 2:07PM EDT802.5070.900.000.000.00--10.00%
NOW240726P008050002024-07-16 3:27PM EDT805.0052.920.000.000.00-140.00%
NOW240726P008100002024-07-19 12:38PM EDT810.0063.600.000.000.00-1340.00%
NOW240726P008150002024-07-15 2:57PM EDT815.0056.300.000.000.00-1180.00%
NOW240726P008200002024-07-19 12:56PM EDT820.0073.000.000.000.00-2460.00%
NOW240726P008350002024-06-14 3:52PM EDT835.00107.6277.2083.600.00--1122.12%
NOW240726P008400002024-07-15 11:15AM EDT840.0069.600.000.000.00-110.00%
NOW240726P008450002024-07-15 9:56AM EDT845.0081.330.000.000.00-100.00%
NOW240726P008500002024-06-25 10:46AM EDT850.00101.950.000.000.00-110.00%
NOW240726P008650002024-07-12 2:49PM EDT865.00106.460.000.000.00--10.00%
NOW240726P008700002024-07-19 3:39PM EDT870.00121.280.000.000.00-120.00%
NOW240726P008800002024-07-02 3:07PM EDT880.0091.420.000.000.00-110.00%
NOW240726P009000002024-07-02 3:07PM EDT900.00109.570.000.000.00--00.00%