U.S. markets open in 7 hours 5 minutes
F S&P 500
5,543.25 +6.25 (+0.11%) F Dow Jones
39,531.00 +5.00 (+0.01%) F Nasdaq
20,012.25 +40.00 (+0.20%) E-mini Russell 2000 Index Futur
2,045.20 +0.30 (+0.01%) Petróleo
81.28 +0.45 (+0.56%) Oro
2,322.80 -8.00 (-0.34%)
ServiceNow, Inc. (NOW)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240705C00540000 | 2024-06-07 3:56PM EDT | 540.00 | 165.08 | 209.40 | 224.00 | 0.00 | - | 1 | 1 | 114.72% |
| NOW240705C00550000 | 2024-06-10 12:20PM EDT | 550.00 | 157.50 | 201.70 | 212.30 | 0.00 | - | 5 | 5 | 112.51% |
| NOW240705C00590000 | 2024-06-04 1:52PM EDT | 590.00 | 79.85 | 161.80 | 172.50 | 0.00 | - | 2 | 2 | 92.65% |
| NOW240705C00600000 | 2024-06-06 3:46PM EDT | 600.00 | 108.54 | 151.90 | 162.50 | 0.00 | - | 2 | 1 | 87.87% |
| NOW240705C00610000 | 2024-06-05 9:56AM EDT | 610.00 | 75.85 | 142.10 | 152.60 | 0.00 | - | - | 1 | 83.81% |
| NOW240705C00620000 | 2024-06-13 10:39AM EDT | 620.00 | 105.45 | 131.90 | 141.90 | 0.00 | - | 2 | 1 | 75.35% |
| NOW240705C00630000 | 2024-06-05 11:10AM EDT | 630.00 | 67.80 | 122.00 | 132.70 | 0.00 | - | 5 | 2 | 73.51% |
| NOW240705C00635000 | 2024-06-05 9:36AM EDT | 635.00 | 60.00 | 117.00 | 127.70 | 0.00 | - | 2 | 1 | 70.96% |
| NOW240705C00640000 | 2024-06-11 3:30PM EDT | 640.00 | 74.50 | 112.00 | 119.30 | 0.00 | - | 1 | 2 | 54.59% |
| NOW240705C00645000 | 2024-06-05 2:44PM EDT | 645.00 | 63.00 | 105.00 | 117.70 | 0.00 | - | 4 | 7 | 58.94% |
| NOW240705C00650000 | 2024-06-20 2:05PM EDT | 650.00 | 86.00 | 102.30 | 112.90 | 0.00 | - | 2 | 10 | 64.80% |
| NOW240705C00655000 | 2024-06-05 10:21AM EDT | 655.00 | 41.00 | 98.00 | 106.00 | 0.00 | - | 1 | 1 | 58.68% |
| NOW240705C00660000 | 2024-06-21 3:54PM EDT | 660.00 | 90.47 | 93.00 | 101.00 | 0.00 | - | 1 | 68 | 56.21% |
| NOW240705C00665000 | 2024-06-24 10:11AM EDT | 665.00 | 84.00 | 88.00 | 96.00 | 0.00 | - | 1 | 5 | 53.74% |
| NOW240705C00670000 | 2024-06-24 1:39PM EDT | 670.00 | 76.75 | 83.00 | 91.00 | 0.00 | - | 1 | 43 | 51.26% |
| NOW240705C00675000 | 2024-06-21 3:42PM EDT | 675.00 | 71.87 | 78.00 | 86.00 | 0.00 | - | 32 | 31 | 65.92% |
| NOW240705C00680000 | 2024-06-18 11:44AM EDT | 680.00 | 51.37 | 73.10 | 81.00 | 0.00 | - | 2 | 39 | 62.93% |
| NOW240705C00685000 | 2024-06-10 9:47AM EDT | 685.00 | 30.47 | 68.10 | 76.00 | 0.00 | - | 1 | 5 | 59.94% |
| NOW240705C00690000 | 2024-06-21 9:48AM EDT | 690.00 | 51.20 | 63.30 | 71.00 | 0.00 | - | 1 | 7 | 56.92% |
| NOW240705C00695000 | 2024-06-20 3:15PM EDT | 695.00 | 42.96 | 58.20 | 66.70 | 0.00 | - | 1 | 10 | 56.10% |
| NOW240705C00700000 | 2024-06-25 2:46PM EDT | 700.00 | 54.12 | 53.40 | 61.20 | 0.00 | - | 5 | 24 | 51.47% |
| NOW240705C00705000 | 2024-06-25 2:46PM EDT | 705.00 | 49.37 | 49.20 | 56.40 | 0.00 | - | 6 | 20 | 48.96% |
| NOW240705C00707500 | 2024-06-21 3:07PM EDT | 707.50 | 40.91 | 47.20 | 54.50 | 0.00 | - | 1 | 1 | 49.12% |
| NOW240705C00710000 | 2024-06-25 1:45PM EDT | 710.00 | 41.41 | 44.60 | 51.80 | 0.00 | - | 4 | 56 | 46.95% |
| NOW240705C00712500 | 2024-06-24 9:36AM EDT | 712.50 | 36.28 | 43.70 | 49.30 | 0.00 | - | 1 | 1 | 45.35% |
| NOW240705C00715000 | 2024-06-25 2:26PM EDT | 715.00 | 40.20 | 41.40 | 47.70 | 0.00 | - | 3 | 13 | 46.15% |
| NOW240705C00717500 | 2024-06-25 10:35AM EDT | 717.50 | 37.25 | 38.30 | 42.00 | 0.00 | - | 2 | 3 | 35.63% |
| NOW240705C00720000 | 2024-06-25 10:35AM EDT | 720.00 | 36.00 | 37.20 | 39.50 | 0.00 | - | 1 | 18 | 34.11% |
| NOW240705C00722500 | 2024-06-17 12:22PM EDT | 722.50 | 18.00 | 31.70 | 37.40 | 0.00 | - | - | 6 | 33.70% |
| NOW240705C00725000 | 2024-06-25 3:59PM EDT | 725.00 | 34.00 | 30.20 | 34.90 | 0.00 | - | 3 | 17 | 32.12% |
| NOW240705C00727500 | 2024-06-25 2:46PM EDT | 727.50 | 30.80 | 28.30 | 33.40 | 0.00 | - | 4 | 5 | 33.14% |
| NOW240705C00730000 | 2024-06-25 2:46PM EDT | 730.00 | 28.50 | 27.60 | 31.00 | 0.00 | - | 5 | 13 | 31.71% |
| NOW240705C00732500 | 2024-06-25 2:46PM EDT | 732.50 | 26.60 | 26.90 | 28.60 | 0.00 | - | 2 | 5 | 30.26% |
| NOW240705C00735000 | 2024-06-25 2:47PM EDT | 735.00 | 24.70 | 24.90 | 27.90 | 0.00 | - | 7 | 17 | 32.72% |
| NOW240705C00737500 | 2024-06-25 2:46PM EDT | 737.50 | 22.90 | 22.90 | 24.60 | 0.00 | - | 2 | 4 | 29.05% |
| NOW240705C00740000 | 2024-06-25 3:55PM EDT | 740.00 | 23.19 | 21.30 | 22.90 | 0.00 | - | 5 | 20 | 28.96% |
| NOW240705C00742500 | 2024-06-25 2:47PM EDT | 742.50 | 19.40 | 19.50 | 20.90 | 0.00 | - | 4 | 4 | 28.09% |
| NOW240705C00745000 | 2024-06-25 3:11PM EDT | 745.00 | 17.80 | 17.50 | 19.30 | 0.00 | - | 1 | 10 | 27.96% |
| NOW240705C00747500 | 2024-06-25 2:04PM EDT | 747.50 | 14.90 | 16.10 | 17.60 | 0.00 | - | 7 | 3 | 27.49% |
| NOW240705C00750000 | 2024-06-25 3:57PM EDT | 750.00 | 15.67 | 15.00 | 16.00 | 0.00 | - | 27 | 33 | 27.09% |
| NOW240705C00755000 | 2024-06-25 3:48PM EDT | 755.00 | 13.15 | 12.30 | 13.10 | 0.00 | - | 26 | 28 | 26.47% |
| NOW240705C00760000 | 2024-06-25 3:57PM EDT | 760.00 | 10.30 | 10.00 | 10.90 | 0.00 | - | 29 | 50 | 26.66% |
| NOW240705C00765000 | 2024-06-25 3:45PM EDT | 765.00 | 8.48 | 7.80 | 8.60 | 0.00 | - | 15 | 11 | 26.04% |
| NOW240705C00770000 | 2024-06-25 3:53PM EDT | 770.00 | 7.10 | 6.00 | 6.90 | 0.00 | - | 14 | 23 | 26.06% |
| NOW240705C00775000 | 2024-06-25 3:28PM EDT | 775.00 | 5.45 | 4.80 | 5.40 | 0.00 | - | 34 | 82 | 25.92% |
| NOW240705C00780000 | 2024-06-25 3:24PM EDT | 780.00 | 4.25 | 3.70 | 4.30 | 0.00 | - | 24 | 81 | 26.17% |
| NOW240705C00785000 | 2024-06-25 12:49PM EDT | 785.00 | 2.64 | 2.95 | 3.30 | 0.00 | - | 6 | 7 | 26.12% |
| NOW240705C00790000 | 2024-06-25 3:37PM EDT | 790.00 | 2.66 | 1.55 | 2.80 | 0.00 | - | 8 | 12 | 27.10% |
| NOW240705C00795000 | 2024-06-25 3:37PM EDT | 795.00 | 2.14 | 1.75 | 2.10 | 0.00 | - | 12 | 2 | 26.98% |
| NOW240705C00800000 | 2024-06-25 3:45PM EDT | 800.00 | 1.60 | 1.40 | 1.70 | 0.00 | - | 61 | 52 | 27.55% |
| NOW240705C00805000 | 2024-06-25 3:37PM EDT | 805.00 | 1.44 | 1.25 | 1.55 | 0.00 | - | 11 | 1 | 28.96% |
| NOW240705C00810000 | 2024-06-25 1:11PM EDT | 810.00 | 0.90 | 0.15 | 1.35 | 0.00 | - | 1 | 8 | 29.96% |
| NOW240705C00815000 | 2024-05-29 2:02PM EDT | 815.00 | 4.59 | 0.85 | 1.20 | 0.00 | - | - | 3 | 31.04% |
| NOW240705C00820000 | 2024-06-25 2:43PM EDT | 820.00 | 0.75 | 0.65 | 1.05 | 0.00 | - | 1 | 1 | 31.97% |
| NOW240705C00830000 | 2024-05-29 11:35AM EDT | 830.00 | 2.65 | 0.30 | 0.75 | 0.00 | - | - | 10 | 33.26% |
| NOW240705C00835000 | 2024-06-13 1:30PM EDT | 835.00 | 0.65 | 0.25 | 0.75 | 0.00 | - | 6 | 6 | 34.94% |
| NOW240705C00840000 | 2024-05-29 11:35AM EDT | 840.00 | 2.05 | 0.20 | 1.25 | 0.00 | - | - | 10 | 40.47% |
| NOW240705C00845000 | 2024-06-05 1:31PM EDT | 845.00 | 0.60 | 0.20 | 1.20 | 0.00 | - | 7 | 7 | 41.86% |
| NOW240705C00860000 | 2024-05-29 2:02PM EDT | 860.00 | 2.06 | 0.15 | 1.10 | 0.00 | - | - | 1 | 46.12% |
| NOW240705C00890000 | 2024-06-06 2:50PM EDT | 890.00 | 0.50 | 0.05 | 1.05 | 0.00 | - | 1 | 2 | 55.10% |
| NOW240705C00900000 | 2024-06-07 10:32AM EDT | 900.00 | 0.40 | 0.05 | 2.50 | 0.00 | - | 10 | 10 | 60.18% |
| NOW240705C00940000 | 2024-06-24 2:05PM EDT | 940.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 34 | 34 | 65.82% |
| NOW240705C00960000 | 2024-06-24 9:50AM EDT | 960.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 13 | 51.37% |
| NOW240705C01040000 | 2024-06-21 11:12AM EDT | 1,040.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 102 | 111 | 62.50% |
Opciones de ventapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240705P00500000 | 2024-06-25 9:30AM EDT | 500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 88 | 81.25% |
| NOW240705P00550000 | 2024-06-05 3:35PM EDT | 550.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | - | 6 | 67.58% |
| NOW240705P00560000 | 2024-06-25 1:51PM EDT | 560.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 68.75% |
| NOW240705P00570000 | 2024-06-25 2:52PM EDT | 570.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 4 | 22 | 67.97% |
| NOW240705P00580000 | 2024-06-25 2:06PM EDT | 580.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 433 | 26 | 70.65% |
| NOW240705P00590000 | 2024-06-14 9:57AM EDT | 590.00 | 0.87 | 0.05 | 0.65 | 0.00 | - | 5 | 16 | 67.29% |
| NOW240705P00600000 | 2024-06-25 10:44AM EDT | 600.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 45 | 55.57% |
| NOW240705P00610000 | 2024-06-25 11:33AM EDT | 610.00 | 0.15 | 0.10 | 1.45 | 0.00 | - | 10 | 21 | 66.82% |
| NOW240705P00615000 | 2024-06-25 2:44PM EDT | 615.00 | 0.25 | 0.05 | 1.50 | 0.00 | - | 1 | 15 | 64.65% |
| NOW240705P00620000 | 2024-06-25 3:41PM EDT | 620.00 | 0.25 | 0.10 | 1.45 | 0.00 | - | 2 | 47 | 62.45% |
| NOW240705P00625000 | 2024-06-24 2:19PM EDT | 625.00 | 0.56 | 0.00 | 2.50 | 0.00 | - | 9 | 51 | 65.69% |
| NOW240705P00630000 | 2024-06-24 3:57PM EDT | 630.00 | 0.85 | 0.00 | 1.25 | 0.00 | - | 101 | 139 | 56.08% |
| NOW240705P00635000 | 2024-06-25 3:40PM EDT | 635.00 | 0.20 | 0.15 | 1.55 | 0.00 | - | 11 | 17 | 56.89% |
| NOW240705P00640000 | 2024-06-25 11:35AM EDT | 640.00 | 0.20 | 0.10 | 1.00 | 0.00 | - | 10 | 22 | 50.83% |
| NOW240705P00645000 | 2024-06-21 12:07PM EDT | 645.00 | 0.60 | 0.00 | 1.00 | 0.00 | - | 1 | 19 | 54.15% |
| NOW240705P00650000 | 2024-06-24 10:31AM EDT | 650.00 | 0.70 | 0.00 | 1.00 | 0.00 | - | 1 | 7 | 51.93% |
| NOW240705P00655000 | 2024-06-17 1:53PM EDT | 655.00 | 1.20 | 0.15 | 1.05 | 0.00 | - | 3 | 17 | 50.20% |
| NOW240705P00660000 | 2024-06-25 10:23AM EDT | 660.00 | 0.37 | 0.15 | 1.10 | 0.00 | - | 10 | 26 | 48.43% |
| NOW240705P00665000 | 2024-06-24 10:58AM EDT | 665.00 | 0.36 | 0.15 | 1.10 | 0.00 | - | 1 | 36 | 46.20% |
| NOW240705P00670000 | 2024-06-24 10:08AM EDT | 670.00 | 0.50 | 0.15 | 1.15 | 0.00 | - | 1 | 13 | 44.37% |
| NOW240705P00675000 | 2024-06-24 10:58AM EDT | 675.00 | 0.52 | 0.20 | 1.20 | 0.00 | - | 1 | 31 | 42.52% |
| NOW240705P00680000 | 2024-06-25 2:47PM EDT | 680.00 | 0.40 | 0.20 | 0.55 | 0.00 | - | 1 | 37 | 34.57% |
| NOW240705P00685000 | 2024-06-25 11:18AM EDT | 685.00 | 0.50 | 0.25 | 0.55 | 0.00 | - | 6 | 19 | 32.54% |
| NOW240705P00690000 | 2024-06-25 2:43PM EDT | 690.00 | 0.48 | 0.25 | 1.30 | 0.00 | - | 1 | 36 | 36.38% |
| NOW240705P00695000 | 2024-06-25 2:44PM EDT | 695.00 | 0.70 | 0.30 | 0.75 | 0.00 | - | 3 | 24 | 30.25% |
| NOW240705P00700000 | 2024-06-25 1:37PM EDT | 700.00 | 1.01 | 0.65 | 0.85 | 0.00 | - | 19 | 78 | 28.86% |
| NOW240705P00705000 | 2024-06-25 1:01PM EDT | 705.00 | 1.38 | 0.80 | 1.00 | 0.00 | - | 3 | 91 | 27.67% |
| NOW240705P00707500 | 2024-06-25 12:48PM EDT | 707.50 | 1.50 | 0.90 | 1.95 | 0.00 | - | 1 | 1 | 31.45% |
| NOW240705P00710000 | 2024-06-25 3:48PM EDT | 710.00 | 1.24 | 0.95 | 2.00 | 0.00 | - | 26 | 109 | 30.41% |
| NOW240705P00712500 | 2024-06-25 10:49AM EDT | 712.50 | 1.82 | 1.15 | 1.60 | 0.00 | - | 1 | 17 | 27.37% |
| NOW240705P00715000 | 2024-06-25 3:37PM EDT | 715.00 | 1.55 | 1.30 | 2.25 | 0.00 | - | 27 | 8 | 28.86% |
| NOW240705P00717500 | 2024-06-25 12:48PM EDT | 717.50 | 2.55 | 1.50 | 2.75 | 0.00 | - | 1 | 1 | 29.39% |
| NOW240705P00720000 | 2024-06-25 3:39PM EDT | 720.00 | 1.91 | 1.75 | 2.85 | 0.00 | - | 24 | 6 | 28.36% |
| NOW240705P00722500 | 2024-06-25 1:58PM EDT | 722.50 | 2.85 | 2.00 | 2.85 | 0.00 | - | 24 | 42 | 26.97% |
| NOW240705P00725000 | 2024-06-25 3:37PM EDT | 725.00 | 2.52 | 2.45 | 3.20 | 0.00 | - | 5 | 48 | 26.66% |
| NOW240705P00727500 | 2024-06-21 3:49PM EDT | 727.50 | 6.61 | 2.65 | 3.30 | 0.00 | - | 2 | 3 | 25.51% |
| NOW240705P00730000 | 2024-06-25 3:45PM EDT | 730.00 | 3.39 | 3.20 | 3.70 | 0.00 | - | 22 | 25 | 25.17% |
| NOW240705P00732500 | 2024-06-25 2:46PM EDT | 732.50 | 4.10 | 3.50 | 4.20 | 0.00 | - | 6 | 3 | 24.97% |
| NOW240705P00735000 | 2024-06-25 2:50PM EDT | 735.00 | 4.79 | 4.10 | 4.70 | 0.00 | - | 4 | 9 | 24.63% |
| NOW240705P00737500 | 2024-06-25 2:46PM EDT | 737.50 | 5.40 | 4.70 | 5.30 | 0.00 | - | 1 | 2 | 24.41% |
| NOW240705P00740000 | 2024-06-25 3:03PM EDT | 740.00 | 5.79 | 5.30 | 6.20 | 0.00 | - | 86 | 13 | 24.73% |
| NOW240705P00742500 | 2024-06-25 2:46PM EDT | 742.50 | 6.90 | 6.00 | 7.60 | 0.00 | - | 2 | 10 | 25.95% |
| NOW240705P00745000 | 2024-06-25 2:46PM EDT | 745.00 | 7.80 | 6.80 | 7.60 | 0.00 | - | 7 | 3 | 23.96% |
| NOW240705P00747500 | 2024-06-25 3:26PM EDT | 747.50 | 8.05 | 7.60 | 9.40 | 0.00 | - | 7 | 2 | 25.65% |
| NOW240705P00755000 | 2024-06-25 3:44PM EDT | 755.00 | 11.40 | 11.20 | 12.00 | 0.00 | - | 7 | 3 | 23.88% |
| NOW240705P00760000 | 2024-06-24 11:19AM EDT | 760.00 | 20.30 | 13.90 | 14.60 | 0.00 | - | 6 | 3 | 23.65% |
| NOW240705P00770000 | 2024-06-12 1:01PM EDT | 770.00 | 49.27 | 17.60 | 21.30 | 0.00 | - | - | 1 | 24.30% |
| NOW240705P00785000 | 2024-06-14 10:04AM EDT | 785.00 | 60.63 | 28.60 | 35.10 | 0.00 | - | - | 0 | 30.63% |
| NOW240705P00800000 | 2024-06-21 2:08PM EDT | 800.00 | 56.80 | 43.10 | 49.50 | 0.00 | - | 1 | 1 | 36.85% |
| NOW240705P00810000 | 2024-06-21 11:48AM EDT | 810.00 | 68.52 | 52.70 | 58.20 | 0.00 | - | 2 | 2 | 37.20% |
© 2024 Yahoo. Todos los derechos reservados.