U.S. markets closed

ServiceNow, Inc. (NOW)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
730.87-34.65 (-4.53%)
Al cierre: 04:00PM EDT
780.50 +49.63 (+6.79%)
Fuera de horario: 05:54PM 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 EDT490.00247.21233.50248.500.00-11168.95%
NOW240726C005000002024-06-27 3:42PM EDT500.00279.70223.50238.500.00--2161.13%
NOW240726C005500002024-07-19 10:04AM EDT550.00199.45174.10189.100.00-33155.66%
NOW240726C006350002024-06-12 9:30AM EDT635.0095.500.000.000.00--00.00%
NOW240726C006600002024-06-18 1:42PM EDT660.0081.4082.0089.000.00-10161.69%
NOW240726C006700002024-07-24 10:08AM EDT670.0081.5063.0072.70+8.08+11.01%15107.72%
NOW240726C006750002024-07-18 2:23PM EDT675.0066.6359.2068.30-1.07-1.58%11106.87%
NOW240726C006800002024-07-24 1:30PM EDT680.0069.0055.7061.30-8.55-11.03%10399.43%
NOW240726C006850002024-07-23 3:48PM EDT685.0079.9552.3057.100.00-1399.49%
NOW240726C006900002024-07-16 10:09AM EDT690.0074.0049.3053.100.00-11100.37%
NOW240726C006950002024-07-11 10:22AM EDT695.0061.1045.3052.500.00-116105.93%
NOW240726C007000002024-07-24 3:42PM EDT700.0047.0042.4047.60-25.90-35.53%630103.55%
NOW240726C007050002024-07-23 10:16AM EDT705.0072.6136.9045.600.00-112101.39%
NOW240726C007100002024-07-23 12:04PM EDT710.0040.1534.1040.00-24.13-37.54%25296.96%
NOW240726C007150002024-07-23 12:04PM EDT715.0060.2430.7037.900.00-64297.89%
NOW240726C007200002024-07-24 3:56PM EDT720.0031.0029.5033.90-24.73-44.37%46198.75%
NOW240726C007250002024-07-24 3:04PM EDT725.0031.4027.0030.20-2.97-8.64%63197.11%
NOW240726C007300002024-07-24 3:59PM EDT730.0025.6025.4027.00-26.60-50.96%141897.55%
NOW240726C007325002024-07-24 3:57PM EDT732.5025.3024.1025.70-2.90-10.28%29397.17%
NOW240726C007350002024-07-24 3:53PM EDT735.0023.1122.8024.40-17.29-42.80%895196.65%
NOW240726C007375002024-07-24 3:49PM EDT737.5022.0021.4023.20-18.02-45.03%21895.98%
NOW240726C007400002024-07-24 3:59PM EDT740.0020.9017.6024.70-17.44-45.49%2738495.73%
NOW240726C007425002024-07-24 3:54PM EDT742.5019.1218.2024.00-20.68-51.96%45899.53%
NOW240726C007450002024-07-24 3:49PM EDT745.0017.8715.2020.60-21.21-54.27%1787491.13%
NOW240726C007475002024-07-24 3:54PM EDT747.5017.1316.0021.50-12.83-42.82%962398.15%
NOW240726C007500002024-07-24 3:58PM EDT750.0016.5016.0020.30-17.54-51.53%1318199.48%
NOW240726C007525002024-07-24 1:19PM EDT752.5014.5613.8017.20-16.84-53.63%17792.60%
NOW240726C007550002024-07-24 3:57PM EDT755.0014.1013.2015.80-16.60-54.07%18010192.00%
NOW240726C007575002024-07-24 3:26PM EDT757.5013.2512.4017.30-16.75-55.83%403396.73%
NOW240726C007600002024-07-24 3:58PM EDT760.0012.4011.6015.50-15.60-55.71%25912694.67%
NOW240726C007625002024-07-24 3:33PM EDT762.5011.729.2014.70-15.48-56.91%161891.12%
NOW240726C007650002024-07-24 3:59PM EDT765.0010.3810.1012.00-14.82-58.81%39713490.29%
NOW240726C007675002024-07-24 3:33PM EDT767.509.808.7014.20-14.80-60.16%323394.98%
NOW240726C007700002024-07-24 3:55PM EDT770.008.608.3013.40-14.40-62.61%6211295.25%
NOW240726C007750002024-07-24 3:59PM EDT775.008.007.308.70-13.00-61.90%10424087.61%
NOW240726C007800002024-07-24 3:59PM EDT780.006.396.107.00-11.81-64.89%18210885.46%
NOW240726C007825002024-07-24 3:58PM EDT782.506.005.006.60-11.20-65.12%82683.89%
NOW240726C007850002024-07-24 3:58PM EDT785.005.905.106.30-9.80-62.42%788785.71%
NOW240726C007875002024-07-24 3:59PM EDT787.505.064.505.70-11.24-68.96%23684.59%
NOW240726C007900002024-07-24 3:59PM EDT790.004.643.905.10-9.82-67.91%1379183.24%
NOW240726C007925002024-07-24 3:59PM EDT792.504.233.304.80-9.87-70.00%133182.56%
NOW240726C007950002024-07-24 3:58PM EDT795.003.352.204.50-9.36-73.64%79511279.88%
NOW240726C007975002024-07-24 3:56PM EDT797.503.600.954.10-7.90-68.70%61075.62%
NOW240726C008000002024-07-24 3:59PM EDT800.003.253.103.70-8.07-71.29%78421684.33%
NOW240726C008025002024-07-24 3:57PM EDT802.502.951.503.40-7.65-72.17%242178.86%
NOW240726C008050002024-07-24 3:59PM EDT805.002.502.402.95-7.50-75.00%29232182.64%
NOW240726C008100002024-07-24 3:59PM EDT810.002.150.202.20-5.65-72.44%31825071.53%
NOW240726C008150002024-07-24 3:59PM EDT815.001.711.152.15-4.99-74.48%14316680.20%
NOW240726C008200002024-07-24 3:59PM EDT820.001.530.951.50-5.22-77.33%16611178.44%
NOW240726C008250002024-07-24 3:59PM EDT825.001.201.003.60-4.10-77.36%1076393.88%
NOW240726C008300002024-07-24 3:59PM EDT830.000.900.901.00-3.80-80.85%74424280.74%
NOW240726C008350002024-07-24 3:57PM EDT835.000.850.150.85-2.70-76.06%14210674.95%
NOW240726C008400002024-07-24 3:58PM EDT840.000.760.401.30-2.54-76.97%33513885.01%
NOW240726C008450002024-07-24 3:48PM EDT845.000.600.252.10-1.90-76.00%1042393.38%
NOW240726C008500002024-07-24 3:57PM EDT850.000.540.500.60-1.55-74.16%59625184.42%
NOW240726C008550002024-07-24 3:59PM EDT855.000.350.000.50-1.46-80.66%335677.64%
NOW240726C008600002024-07-24 3:49PM EDT860.000.350.100.35-1.15-76.67%29026379.00%
NOW240726C008650002024-07-24 11:02AM EDT865.000.350.104.60-1.05-75.00%1143121.00%
NOW240726C008700002024-07-24 3:57PM EDT870.000.200.050.80-1.00-83.33%1354391.46%
NOW240726C008750002024-07-24 12:29PM EDT875.000.420.000.45-0.70-62.50%405186.13%
NOW240726C008800002024-07-24 3:49PM EDT880.000.200.050.50-0.50-71.43%794690.82%
NOW240726C008850002024-07-24 1:21PM EDT885.000.150.001.25-0.75-83.33%639104.83%
NOW240726C008900002024-07-24 3:59PM EDT890.000.380.100.45-0.12-24.00%114095.51%
NOW240726C009000002024-07-24 3:55PM EDT900.000.100.050.55-0.24-70.59%7255101.27%
NOW240726C009100002024-07-24 3:58PM EDT910.000.270.000.30-1.88-87.44%36197.27%
NOW240726C009200002024-07-24 3:53PM EDT920.000.210.050.60-0.19-47.50%5659111.52%
NOW240726C009400002024-07-24 3:58PM EDT940.000.100.004.30+0.04+66.67%686161.99%
NOW240726C009500002024-07-24 3:58PM EDT950.000.100.000.15-0.20-66.67%2611105.66%
NOW240726C009600002024-07-23 10:04AM EDT960.000.050.003.800.00-221168.63%
NOW240726C009700002024-07-23 10:08AM EDT970.000.100.003.900.00-69174.51%
NOW240726C009800002024-07-23 3:45PM EDT980.000.050.003.900.00-314179.52%
NOW240726C009900002024-07-18 9:51AM EDT990.000.300.003.200.00-510178.15%
NOW240726C010000002024-07-24 3:00PM EDT1,000.000.050.000.300.00-860133.01%
NOW240726C010200002024-07-24 3:56PM EDT1,020.000.050.000.050.00-23950118.75%
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 EDT390.000.050.000.050.00-4040220.31%
NOW240726P004000002024-07-17 9:45AM EDT400.000.250.000.050.00--3212.50%
NOW240726P004100002024-07-22 9:45AM EDT410.000.030.004.300.00-1042345.21%
NOW240726P004200002024-07-22 10:11AM EDT420.000.050.000.100.00-1624208.20%
NOW240726P004300002024-07-17 1:12PM EDT430.000.090.004.300.00-472320.17%
NOW240726P004400002024-07-17 12:19PM EDT440.000.100.003.800.00-263301.42%
NOW240726P004500002024-07-17 9:30AM EDT450.000.050.003.800.00-111289.75%
NOW240726P004600002024-07-22 1:22PM EDT460.000.050.000.250.00-1180192.58%
NOW240726P004700002024-07-17 9:30AM EDT470.000.100.000.100.00-1105168.75%
NOW240726P004800002024-07-22 1:40PM EDT480.000.040.000.05-0.01-20.00%266151.56%
NOW240726P004900002024-07-24 3:23PM EDT490.000.050.002.050.00-538220.95%
NOW240726P005200002024-07-24 3:57PM EDT520.000.100.000.10-0.75-88.24%301132.42%
NOW240726P005300002024-07-22 3:43PM EDT530.000.050.004.300.00-78208.62%
NOW240726P005400002024-07-23 10:03AM EDT540.000.070.054.400.00-119199.78%
NOW240726P005500002024-07-24 3:47PM EDT550.000.250.050.35+0.15+150.00%2219130.37%
NOW240726P005600002024-07-24 3:57PM EDT560.000.300.201.40-0.10-25.00%12616149.27%
NOW240726P005700002024-07-24 3:57PM EDT570.000.450.250.45+0.39+650.00%3512124.32%
NOW240726P005800002024-07-24 3:59PM EDT580.000.600.300.90+0.46+328.57%61328126.27%
NOW240726P005900002024-07-24 3:59PM EDT590.000.900.650.80+0.50+125.00%16112121.88%
NOW240726P006000002024-07-24 3:59PM EDT600.001.101.102.85+0.90+450.00%80851137.21%
NOW240726P006100002024-07-24 3:59PM EDT610.001.700.001.70+0.31+22.30%1031108.47%
NOW240726P006150002024-07-24 3:57PM EDT615.001.601.302.00+1.40+700.00%322118.56%
NOW240726P006200002024-07-24 3:57PM EDT620.001.851.552.55+1.63+740.91%26119119.56%
NOW240726P006250002024-07-24 3:59PM EDT625.002.191.552.65+1.87+584.38%15627115.53%
NOW240726P006300002024-07-24 3:59PM EDT630.002.502.402.55+2.15+614.29%75617115.23%
NOW240726P006350002024-07-24 3:59PM EDT635.002.802.303.10+2.40+600.00%13529112.84%
NOW240726P006400002024-07-24 3:59PM EDT640.003.122.603.50+2.67+593.33%30830111.45%
NOW240726P006450002024-07-24 3:55PM EDT645.003.453.403.90+2.99+650.00%8570111.87%
NOW240726P006500002024-07-24 3:59PM EDT650.004.003.204.50+3.30+471.43%901253108.40%
NOW240726P006550002024-07-24 3:57PM EDT655.004.373.705.20+3.42+360.00%11829107.85%
NOW240726P006600002024-07-24 3:58PM EDT660.005.604.405.60+4.75+558.82%262259106.45%
NOW240726P006650002024-07-24 3:57PM EDT665.006.004.906.40+4.80+400.00%23866105.27%
NOW240726P006700002024-07-24 3:59PM EDT670.006.385.706.90+4.88+325.33%350184103.66%
NOW240726P006750002024-07-24 3:59PM EDT675.007.566.108.40+5.71+308.65%817208103.36%
NOW240726P006800002024-07-24 3:59PM EDT680.008.437.809.10+6.36+307.25%393189103.81%
NOW240726P006850002024-07-24 3:59PM EDT685.009.106.1010.90+6.53+254.09%2057397.81%
NOW240726P006900002024-07-24 3:59PM EDT690.0010.729.4011.30+7.74+259.73%49693100.46%
NOW240726P006950002024-07-24 3:59PM EDT695.0011.1010.7012.60+7.24+187.56%2949799.73%
NOW240726P007000002024-07-24 3:59PM EDT700.0013.4212.7013.50+9.22+219.52%2,29734699.11%
NOW240726P007050002024-07-24 3:51PM EDT705.0014.7813.6015.90+9.38+173.70%1215998.77%
NOW240726P007100002024-07-24 3:59PM EDT710.0016.8315.0018.20+10.92+184.77%12912898.66%
NOW240726P007150002024-07-24 3:58PM EDT715.0018.7516.5020.60+11.98+176.96%10615298.36%
NOW240726P007200002024-07-24 3:59PM EDT720.0020.2018.1022.30+12.30+155.70%24021396.33%
NOW240726P007250002024-07-24 3:52PM EDT725.0022.4019.2024.10+13.00+138.30%1038292.98%
NOW240726P007275002024-07-24 3:57PM EDT727.5023.9020.4026.90+13.37+126.97%222395.96%
NOW240726P007300002024-07-24 3:59PM EDT730.0025.4023.3028.70+14.58+134.75%218133100.09%
NOW240726P007325002024-07-24 3:59PM EDT732.5026.1725.1027.00+15.00+134.29%302095.36%
NOW240726P007350002024-07-24 3:59PM EDT735.0027.6026.3028.30+14.78+115.29%1438095.02%
NOW240726P007375002024-07-24 3:38PM EDT737.5028.6027.5029.70+15.20+113.43%312994.73%
NOW240726P007400002024-07-24 3:54PM EDT740.0029.5029.5031.50+15.50+110.71%10913396.57%
NOW240726P007425002024-07-24 3:59PM EDT742.5031.7628.2032.90+16.76+111.73%862691.20%
NOW240726P007450002024-07-24 3:54PM EDT745.0032.0029.4036.10+16.26+103.30%1369293.90%
NOW240726P007475002024-07-24 3:56PM EDT747.5033.5030.7036.20+15.47+85.80%214690.67%
NOW240726P007500002024-07-24 3:51PM EDT750.0035.2031.8038.20+16.48+88.03%1178390.56%
NOW240726P007525002024-07-24 3:07PM EDT752.5034.0032.2040.30+11.30+49.78%3310889.10%
NOW240726P007550002024-07-24 3:00PM EDT755.0034.6034.3040.30+13.44+63.52%3611586.64%
NOW240726P007575002024-07-22 12:42PM EDT757.5027.6035.7043.20+1.80+6.98%12488.47%
NOW240726P007600002024-07-24 3:52PM EDT760.0040.1037.6044.30+17.70+79.02%317787.49%
NOW240726P007625002024-07-24 2:17PM EDT762.5036.0039.7046.00+12.55+53.52%31388.03%
NOW240726P007650002024-07-24 2:08PM EDT765.0042.9041.1048.00+18.40+75.10%65987.56%
NOW240726P007675002024-07-24 2:04PM EDT767.5039.1043.1049.90+12.40+46.44%11188.03%
NOW240726P007700002024-07-24 3:55PM EDT770.0048.0444.5052.20+21.74+82.66%55987.92%
NOW240726P007750002024-07-24 3:40PM EDT775.0049.4050.9055.40+19.30+64.12%103292.47%
NOW240726P007800002024-07-24 3:53PM EDT780.0054.5050.6060.10+21.10+63.17%628783.73%
NOW240726P007825002024-07-23 2:01PM EDT782.5033.1054.0062.000.00-4186.96%
NOW240726P007850002024-07-23 2:04PM EDT785.0034.8055.2064.000.00-4684.42%
NOW240726P007875002024-07-23 2:04PM EDT787.5036.4057.8065.900.00-4485.30%
NOW240726P007900002024-07-23 2:18PM EDT790.0061.4758.3067.60+23.47+61.76%13878.91%
NOW240726P007925002024-07-23 2:25PM EDT792.5040.1061.6070.700.00-4485.56%
NOW240726P007950002024-07-24 2:51PM EDT795.0063.1063.9072.80+21.70+52.42%55585.80%
NOW240726P007975002024-07-23 2:04PM EDT797.5042.9066.3075.000.00-4486.60%
NOW240726P008000002024-07-24 9:42AM EDT800.0055.1567.7077.00+7.80+16.47%56383.01%
NOW240726P008025002024-07-17 2:07PM EDT802.5070.9070.3079.000.00--183.47%
NOW240726P008050002024-07-16 3:27PM EDT805.0052.9273.2081.000.00-1485.03%
NOW240726P008100002024-07-19 12:38PM EDT810.0063.6076.3086.000.00-13480.52%
NOW240726P008150002024-07-15 2:57PM EDT815.0056.3081.4091.000.00-11884.57%
NOW240726P008200002024-07-24 10:31AM EDT820.0073.6585.8095.00+0.65+0.89%14679.03%
NOW240726P008350002024-06-14 3:52PM EDT835.00107.6277.2083.600.00--10.00%
NOW240726P008400002024-07-15 11:15AM EDT840.0069.60101.80116.600.00-1159.96%
NOW240726P008450002024-07-15 9:56AM EDT845.0081.33106.90121.900.00-1073.44%
NOW240726P008500002024-06-25 10:46AM EDT850.00101.95111.80126.800.00-1171.48%
NOW240726P008650002024-07-24 2:56PM EDT865.00127.15126.60141.60+20.69+19.43%11163.28%
NOW240726P008700002024-07-19 3:39PM EDT870.00121.28131.60146.600.00-12167.02%
NOW240726P008800002024-07-02 3:07PM EDT880.0091.42141.60156.600.00-11174.34%
NOW240726P009000002024-07-02 3:07PM EDT900.00109.57161.50176.500.00--0187.76%