ServiceNow, Inc. (NOW)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:10PM EDT. Mercado abierto.
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240524C00600000 | 2024-05-01 1:33PM EDT | 600.00 | 95.87 | 90.50 | 96.50 | -82.13 | -46.14% | 1 | 1 | 51.22% |
| NOW240524C00620000 | 2024-05-01 1:33PM EDT | 620.00 | 73.57 | 73.90 | 77.50 | -37.18 | -33.57% | 1 | 10 | 45.04% |
| NOW240524C00630000 | 2024-04-15 10:16AM EDT | 630.00 | 143.00 | 64.90 | 69.40 | 0.00 | - | - | 2 | 44.62% |
| NOW240524C00655000 | 2024-04-23 2:19PM EDT | 655.00 | 96.30 | 45.20 | 47.80 | 0.00 | - | 1 | 1 | 38.49% |
| NOW240524C00670000 | 2024-05-01 1:33PM EDT | 670.00 | 36.40 | 35.20 | 37.40 | -5.67 | -13.48% | 1 | 3 | 37.35% |
| NOW240524C00675000 | 2024-04-15 10:28AM EDT | 675.00 | 99.25 | 32.00 | 34.00 | 0.00 | - | - | 5 | 36.69% |
| NOW240524C00685000 | 2024-04-30 12:13PM EDT | 685.00 | 34.25 | 26.20 | 28.30 | 0.00 | - | 1 | 1 | 36.33% |
| NOW240524C00690000 | 2024-04-26 2:45PM EDT | 690.00 | 48.75 | 23.70 | 24.90 | 0.00 | - | 30 | 36 | 35.05% |
| NOW240524C00695000 | 2024-05-01 11:33AM EDT | 695.00 | 23.60 | 21.20 | 22.40 | -3.70 | -13.55% | 1 | 37 | 34.82% |
| NOW240524C00700000 | 2024-04-30 3:00PM EDT | 700.00 | 24.00 | 19.00 | 20.40 | 0.00 | - | 2 | 4 | 35.08% |
| NOW240524C00705000 | 2024-04-30 3:52PM EDT | 705.00 | 20.08 | 16.80 | 18.10 | 0.00 | - | 8 | 7 | 34.69% |
| NOW240524C00710000 | 2024-04-30 1:45PM EDT | 710.00 | 19.35 | 15.10 | 16.20 | 0.00 | - | 3 | 12 | 34.64% |
| NOW240524C00715000 | 2024-04-30 3:52PM EDT | 715.00 | 15.98 | 13.20 | 14.30 | 0.00 | - | 6 | 17 | 34.38% |
| NOW240524C00720000 | 2024-05-01 12:56PM EDT | 720.00 | 11.78 | 11.70 | 12.70 | -11.32 | -49.00% | 2 | 10 | 34.34% |
| NOW240524C00725000 | 2024-04-29 2:45PM EDT | 725.00 | 23.56 | 10.00 | 11.30 | 0.00 | - | 1 | 13 | 34.40% |
| NOW240524C00730000 | 2024-05-01 9:56AM EDT | 730.00 | 9.55 | 8.90 | 9.80 | -1.45 | -13.18% | 1 | 5 | 34.07% |
| NOW240524C00735000 | 2024-05-01 12:07PM EDT | 735.00 | 8.50 | 7.70 | 8.80 | -1.55 | -15.42% | 2 | 2 | 34.38% |
| NOW240524C00740000 | 2024-05-01 1:09PM EDT | 740.00 | 6.80 | 6.60 | 7.70 | -1.55 | -18.56% | 3 | 12 | 34.33% |
| NOW240524C00745000 | 2024-05-01 1:15PM EDT | 745.00 | 5.97 | 5.60 | 6.70 | -2.53 | -29.76% | 2 | 14 | 34.24% |
| NOW240524C00750000 | 2024-05-01 1:15PM EDT | 750.00 | 5.22 | 4.70 | 6.00 | -1.23 | -19.07% | 4 | 16 | 34.57% |
| NOW240524C00755000 | 2024-05-01 11:02AM EDT | 755.00 | 5.15 | 4.10 | 5.10 | -10.00 | -66.01% | 2 | 4 | 34.28% |
| NOW240524C00760000 | 2024-05-01 12:04PM EDT | 760.00 | 3.95 | 3.60 | 4.60 | -0.98 | -19.88% | 4 | 13 | 34.72% |
| NOW240524C00765000 | 2024-04-26 9:40AM EDT | 765.00 | 10.70 | 3.00 | 4.00 | 0.00 | - | 1 | 2 | 34.75% |
| NOW240524C00770000 | 2024-05-01 10:12AM EDT | 770.00 | 2.50 | 2.55 | 3.20 | -1.50 | -37.50% | 5 | 19 | 34.02% |
| NOW240524C00775000 | 2024-04-29 12:43PM EDT | 775.00 | 7.45 | 2.30 | 2.85 | 0.00 | - | 1 | 3 | 34.36% |
| NOW240524C00780000 | 2024-04-30 1:20PM EDT | 780.00 | 2.77 | 2.00 | 2.50 | 0.00 | - | 11 | 24 | 34.56% |
| NOW240524C00785000 | 2024-04-26 10:06AM EDT | 785.00 | 7.40 | 1.65 | 2.15 | 0.00 | - | 2 | 3 | 34.61% |
| NOW240524C00790000 | 2024-05-01 11:10AM EDT | 790.00 | 1.70 | 1.40 | 1.95 | -9.30 | -84.55% | 5 | 6 | 35.08% |
| NOW240524C00795000 | 2024-04-19 11:44AM EDT | 795.00 | 11.63 | 1.25 | 1.65 | 0.00 | - | 1 | 1 | 35.02% |
| NOW240524C00800000 | 2024-04-30 3:21PM EDT | 800.00 | 1.65 | 1.05 | 1.55 | 0.00 | - | 2 | 45 | 35.74% |
| NOW240524C00805000 | 2024-04-30 3:45PM EDT | 805.00 | 1.35 | 0.75 | 1.30 | 0.00 | - | 2 | 72 | 35.63% |
| NOW240524C00810000 | 2024-05-01 10:37AM EDT | 810.00 | 0.92 | 0.50 | 1.35 | -1.80 | -66.18% | 1 | 9 | 37.02% |
| NOW240524C00815000 | 2024-04-29 9:50AM EDT | 815.00 | 1.90 | 0.40 | 1.30 | 0.00 | - | 3 | 12 | 37.87% |
| NOW240524C00820000 | 2024-04-25 9:45AM EDT | 820.00 | 2.55 | 0.35 | 1.20 | 0.00 | - | 10 | 29 | 38.38% |
| NOW240524C00825000 | 2024-05-01 11:54AM EDT | 825.00 | 0.67 | 0.20 | 1.10 | -6.25 | -90.32% | 1 | 4 | 38.83% |
| NOW240524C00830000 | 2024-04-30 1:53PM EDT | 830.00 | 0.72 | 0.20 | 1.05 | 0.00 | - | 2 | 15 | 39.55% |
| NOW240524C00840000 | 2024-04-25 12:44PM EDT | 840.00 | 2.04 | 0.10 | 0.95 | 0.00 | - | - | 3 | 40.89% |
| NOW240524C00845000 | 2024-04-23 10:57AM EDT | 845.00 | 6.51 | 0.10 | 0.90 | 0.00 | - | 1 | 1 | 41.52% |
| NOW240524C00850000 | 2024-04-29 9:58AM EDT | 850.00 | 0.75 | 0.05 | 0.85 | 0.00 | - | 1 | 12 | 42.09% |
| NOW240524C00855000 | 2024-04-24 3:44PM EDT | 855.00 | 5.35 | 0.05 | 0.80 | 0.00 | - | 4 | 4 | 42.64% |
| NOW240524C00860000 | 2024-04-23 12:40PM EDT | 860.00 | 4.38 | 0.00 | 0.80 | 0.00 | - | 12 | 17 | 43.59% |
| NOW240524C00865000 | 2024-04-22 11:07AM EDT | 865.00 | 2.55 | 0.00 | 0.75 | 0.00 | - | - | 24 | 44.09% |
| NOW240524C00870000 | 2024-04-24 3:20PM EDT | 870.00 | 3.83 | 0.00 | 0.70 | 0.00 | - | 1 | 2 | 44.53% |
| NOW240524C00880000 | 2024-04-18 1:06PM EDT | 880.00 | 3.97 | 0.00 | 0.70 | 0.00 | - | 1 | 3 | 46.34% |
| NOW240524C00890000 | 2024-04-26 10:28AM EDT | 890.00 | 0.55 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 48.12% |
| NOW240524C00900000 | 2024-04-25 9:30AM EDT | 900.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 50.39% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240524P00390000 | 2024-04-26 3:46PM EDT | 390.00 | 0.16 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 121.97% |
| NOW240524P00570000 | 2024-04-25 1:30PM EDT | 570.00 | 1.00 | 0.40 | 1.30 | 0.00 | - | 1 | 7 | 43.99% |
| NOW240524P00580000 | 2024-04-09 1:21PM EDT | 580.00 | 1.38 | 0.65 | 1.55 | 0.00 | - | - | 1 | 42.17% |
| NOW240524P00585000 | 2024-04-25 10:15AM EDT | 585.00 | 1.90 | 0.80 | 1.70 | 0.00 | - | - | 5 | 41.28% |
| NOW240524P00590000 | 2024-04-22 11:30AM EDT | 590.00 | 3.50 | 1.00 | 1.80 | 0.00 | - | - | 1 | 40.08% |
| NOW240524P00600000 | 2024-04-25 12:52PM EDT | 600.00 | 1.87 | 1.55 | 1.90 | 0.00 | - | 6 | 8 | 37.10% |
| NOW240524P00605000 | 2024-04-25 9:47AM EDT | 605.00 | 3.01 | 1.55 | 2.20 | 0.00 | - | - | 1 | 36.62% |
| NOW240524P00610000 | 2024-04-25 9:47AM EDT | 610.00 | 3.21 | 2.15 | 2.45 | 0.00 | - | 1 | 7 | 35.81% |
| NOW240524P00615000 | 2024-04-29 3:13PM EDT | 615.00 | 1.55 | 2.40 | 2.90 | 0.00 | - | 1 | 2 | 35.57% |
| NOW240524P00620000 | 2024-04-26 1:08PM EDT | 620.00 | 1.65 | 2.90 | 3.40 | 0.00 | - | 2 | 35 | 35.27% |
| NOW240524P00625000 | 2024-04-30 3:43PM EDT | 625.00 | 3.50 | 3.50 | 4.00 | 0.00 | - | 1 | 4 | 35.05% |
| NOW240524P00630000 | 2024-05-01 10:25AM EDT | 630.00 | 5.20 | 4.10 | 4.50 | +0.10 | +1.96% | 2 | 1 | 34.36% |
| NOW240524P00635000 | 2024-05-01 12:10PM EDT | 635.00 | 5.18 | 4.70 | 5.30 | +2.76 | +114.05% | 4 | 8 | 34.23% |
| NOW240524P00640000 | 2024-04-23 10:51AM EDT | 640.00 | 5.00 | 5.60 | 6.30 | 0.00 | - | 3 | 17 | 34.29% |
| NOW240524P00645000 | 2024-04-25 9:54AM EDT | 645.00 | 9.00 | 6.60 | 7.40 | 0.00 | - | 4 | 10 | 34.30% |
| NOW240524P00650000 | 2024-04-26 2:30PM EDT | 650.00 | 3.90 | 7.50 | 8.40 | 0.00 | - | 5 | 31 | 33.86% |
| NOW240524P00655000 | 2024-04-30 11:03AM EDT | 655.00 | 9.70 | 8.80 | 9.60 | +3.75 | +63.03% | 1 | 29 | 33.58% |
| NOW240524P00660000 | 2024-05-01 12:14PM EDT | 660.00 | 10.40 | 10.10 | 11.00 | +3.55 | +51.82% | 2 | 5 | 33.41% |
| NOW240524P00665000 | 2024-05-01 12:41PM EDT | 665.00 | 12.32 | 11.60 | 12.60 | +3.52 | +40.00% | 1 | 7 | 33.32% |
| NOW240524P00670000 | 2024-04-30 3:18PM EDT | 670.00 | 12.00 | 13.30 | 14.20 | 0.00 | - | 2 | 10 | 32.99% |
| NOW240524P00675000 | 2024-05-01 12:04PM EDT | 675.00 | 15.90 | 15.10 | 16.20 | +8.73 | +121.76% | 5 | 29 | 33.03% |
| NOW240524P00680000 | 2024-05-01 12:41PM EDT | 680.00 | 18.08 | 17.00 | 18.20 | +2.68 | +17.40% | 3 | 46 | 32.82% |
| NOW240524P00685000 | 2024-04-30 1:53PM EDT | 685.00 | 21.75 | 19.00 | 20.40 | +5.05 | +30.24% | 2 | 69 | 32.66% |
| NOW240524P00690000 | 2024-05-01 12:04PM EDT | 690.00 | 22.70 | 21.40 | 22.80 | +3.17 | +16.23% | 1 | 22 | 32.54% |
| NOW240524P00695000 | 2024-04-30 2:18PM EDT | 695.00 | 21.77 | 24.00 | 25.40 | 0.00 | - | 6 | 9 | 32.45% |
| NOW240524P00700000 | 2024-04-30 11:36AM EDT | 700.00 | 21.17 | 26.60 | 28.10 | 0.00 | - | 2 | 13 | 32.27% |
| NOW240524P00705000 | 2024-05-01 10:37AM EDT | 705.00 | 31.30 | 29.50 | 31.00 | +7.73 | +32.80% | 1 | 6 | 32.13% |
| NOW240524P00710000 | 2024-04-30 3:31PM EDT | 710.00 | 28.87 | 32.50 | 34.60 | 0.00 | - | 2 | 3 | 32.77% |
| NOW240524P00715000 | 2024-04-23 12:56PM EDT | 715.00 | 21.70 | 35.60 | 37.80 | 0.00 | - | 3 | 18 | 32.61% |
| NOW240524P00720000 | 2024-04-26 3:46PM EDT | 720.00 | 23.35 | 38.90 | 41.20 | 0.00 | - | 1 | 4 | 32.50% |
| NOW240524P00725000 | 2024-04-30 1:53PM EDT | 725.00 | 38.23 | 42.00 | 44.80 | 0.00 | - | 3 | 13 | 32.49% |
| NOW240524P00730000 | 2024-04-26 10:02AM EDT | 730.00 | 26.25 | 45.50 | 48.50 | 0.00 | - | 1 | 4 | 32.41% |
| NOW240524P00735000 | 2024-04-24 12:12PM EDT | 735.00 | 29.35 | 49.40 | 52.40 | 0.00 | - | 1 | 3 | 32.46% |
| NOW240524P00740000 | 2024-04-23 3:20PM EDT | 740.00 | 31.30 | 53.70 | 56.60 | 0.00 | - | 5 | 9 | 32.87% |
| NOW240524P00745000 | 2024-04-09 1:21PM EDT | 745.00 | 25.15 | 57.30 | 60.80 | 0.00 | - | 1 | 2 | 33.09% |
| NOW240524P00750000 | 2024-05-01 11:30AM EDT | 750.00 | 63.30 | 61.70 | 65.00 | +10.53 | +19.95% | 6 | 5 | 33.13% |
| NOW240524P00755000 | 2024-04-30 11:30AM EDT | 755.00 | 56.77 | 65.80 | 70.20 | 0.00 | - | 1 | 2 | 35.25% |
| NOW240524P00760000 | 2024-04-25 11:28AM EDT | 760.00 | 61.30 | 70.70 | 74.40 | 0.00 | - | 1 | 2 | 35.03% |
| NOW240524P00765000 | 2024-04-29 9:30AM EDT | 765.00 | 48.70 | 75.00 | 80.30 | 0.00 | - | 1 | 3 | 38.74% |
| NOW240524P00775000 | 2024-04-15 3:50PM EDT | 775.00 | 58.73 | 83.20 | 90.00 | 0.00 | - | 1 | 0 | 41.15% |
| NOW240524P00810000 | 2024-04-30 10:29AM EDT | 810.00 | 100.00 | 115.10 | 124.30 | 0.00 | - | 1 | 1 | 49.30% |
© 2024 Yahoo. Todos los derechos reservados.