U.S. markets open in 7 hours 11 minutes
F S&P 500
5,543.25 +6.25 (+0.11%) F Dow Jones
39,534.00 +8.00 (+0.02%) F Nasdaq
20,010.25 +38.00 (+0.19%) E-mini Russell 2000 Index Futur
2,046.00 +1.10 (+0.05%) Petróleo
81.27 +0.44 (+0.54%) Oro
2,322.90 -7.90 (-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 comprapor26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240726C00635000 | 2024-06-12 9:30AM EDT | 635.00 | 95.50 | 120.90 | 131.20 | 0.00 | - | - | 0 | 51.05% |
| NOW240726C00660000 | 2024-06-18 1:42PM EDT | 660.00 | 81.40 | 98.50 | 107.00 | 0.00 | - | 1 | 0 | 54.10% |
| NOW240726C00670000 | 2024-06-11 1:33PM EDT | 670.00 | 60.38 | 90.60 | 96.90 | 0.00 | - | - | 2 | 50.06% |
| NOW240726C00680000 | 2024-06-13 9:55AM EDT | 680.00 | 60.00 | 81.00 | 89.00 | 0.00 | - | 1 | 2 | 49.53% |
| NOW240726C00690000 | 2024-06-13 1:04PM EDT | 690.00 | 47.30 | 72.20 | 80.60 | 0.00 | - | 4 | 1 | 47.86% |
| NOW240726C00695000 | 2024-06-17 11:32AM EDT | 695.00 | 50.50 | 68.00 | 76.30 | 0.00 | - | - | 15 | 46.78% |
| NOW240726C00700000 | 2024-06-24 3:44PM EDT | 700.00 | 57.72 | 64.30 | 72.40 | 0.00 | - | 1 | 24 | 46.19% |
| NOW240726C00705000 | 2024-06-25 11:43AM EDT | 705.00 | 62.35 | 60.40 | 67.90 | 0.00 | - | 1 | 10 | 44.71% |
| NOW240726C00710000 | 2024-06-25 12:55PM EDT | 710.00 | 55.47 | 56.60 | 64.30 | 0.00 | - | 6 | 15 | 44.36% |
| NOW240726C00715000 | 2024-06-11 11:20AM EDT | 715.00 | 36.19 | 53.70 | 59.80 | 0.00 | - | 2 | 12 | 42.74% |
| NOW240726C00720000 | 2024-06-17 11:28AM EDT | 720.00 | 35.90 | 49.30 | 56.10 | 0.00 | - | 21 | 27 | 42.08% |
| NOW240726C00725000 | 2024-06-24 1:16PM EDT | 725.00 | 44.60 | 48.10 | 52.30 | 0.00 | - | 14 | 30 | 41.20% |
| NOW240726C00730000 | 2024-06-25 3:07PM EDT | 730.00 | 45.81 | 43.50 | 48.00 | 0.00 | - | 1 | 4 | 39.61% |
| NOW240726C00735000 | 2024-06-20 3:20PM EDT | 735.00 | 32.60 | 39.30 | 46.00 | 0.00 | - | 15 | 26 | 40.68% |
| NOW240726C00740000 | 2024-06-25 2:04PM EDT | 740.00 | 37.96 | 35.70 | 42.20 | 0.00 | - | 11 | 4 | 39.48% |
| NOW240726C00745000 | 2024-06-25 1:55PM EDT | 745.00 | 35.00 | 35.40 | 39.20 | 0.00 | - | 3 | 9 | 39.10% |
| NOW240726C00750000 | 2024-06-25 3:28PM EDT | 750.00 | 35.20 | 30.00 | 36.50 | 0.00 | - | 24 | 24 | 38.93% |
| NOW240726C00755000 | 2024-06-25 10:42AM EDT | 755.00 | 30.08 | 30.60 | 33.80 | 0.00 | - | 2 | 1 | 38.64% |
| NOW240726C00760000 | 2024-06-25 11:15AM EDT | 760.00 | 26.90 | 25.30 | 31.40 | 0.00 | - | 6 | 41 | 38.55% |
| NOW240726C00765000 | 2024-06-25 11:20AM EDT | 765.00 | 25.80 | 23.00 | 28.80 | 0.00 | - | 3 | 4 | 38.10% |
| NOW240726C00770000 | 2024-06-25 3:45PM EDT | 770.00 | 25.30 | 20.20 | 26.80 | 0.00 | - | 1 | 40 | 38.21% |
| NOW240726C00775000 | 2024-06-18 9:58AM EDT | 775.00 | 16.50 | 22.00 | 24.60 | 0.00 | - | - | 1 | 37.96% |
| NOW240726C00780000 | 2024-06-24 10:57AM EDT | 780.00 | 17.80 | 19.30 | 22.90 | 0.00 | - | 2 | 3 | 38.15% |
| NOW240726C00785000 | 2024-06-18 3:40PM EDT | 785.00 | 13.69 | 17.30 | 23.60 | 0.00 | - | 1 | 1 | 41.07% |
| NOW240726C00790000 | 2024-06-20 10:13AM EDT | 790.00 | 12.50 | 16.50 | 18.20 | 0.00 | - | 1 | 3 | 36.59% |
| NOW240726C00795000 | 2024-06-25 1:03PM EDT | 795.00 | 13.85 | 15.00 | 16.60 | 0.00 | - | 1 | 4 | 36.50% |
| NOW240726C00800000 | 2024-06-25 3:52PM EDT | 800.00 | 14.00 | 13.50 | 15.10 | 0.00 | - | 8 | 10 | 36.39% |
| NOW240726C00805000 | 2024-06-25 12:40PM EDT | 805.00 | 11.74 | 8.90 | 13.80 | 0.00 | - | 1 | 4 | 36.42% |
| NOW240726C00820000 | 2024-06-18 11:53AM EDT | 820.00 | 7.50 | 7.80 | 14.10 | 0.00 | - | 1 | 2 | 41.73% |
| NOW240726C00825000 | 2024-06-20 2:54PM EDT | 825.00 | 6.31 | 6.90 | 11.70 | 0.00 | - | 1 | 2 | 39.87% |
| NOW240726C00830000 | 2024-06-11 11:30AM EDT | 830.00 | 4.90 | 6.30 | 11.50 | 0.00 | - | - | 1 | 41.05% |
| NOW240726C00835000 | 2024-06-24 1:25PM EDT | 835.00 | 5.90 | 3.30 | 10.50 | 0.00 | - | 2 | 15 | 40.98% |
| NOW240726C00840000 | 2024-06-25 3:21PM EDT | 840.00 | 6.55 | 5.80 | 9.90 | 0.00 | - | 1 | 2 | 41.43% |
| NOW240726C00850000 | 2024-06-24 1:16PM EDT | 850.00 | 4.18 | 4.80 | 9.00 | 0.00 | - | 12 | 16 | 42.63% |
| NOW240726C00860000 | 2024-06-25 11:48AM EDT | 860.00 | 3.60 | 3.80 | 8.50 | 0.00 | - | 1 | 7 | 44.33% |
| NOW240726C00870000 | 2024-06-24 1:16PM EDT | 870.00 | 3.00 | 3.20 | 6.90 | 0.00 | - | 13 | 14 | 43.77% |
| NOW240726C01000000 | 2024-06-13 12:24PM EDT | 1,000.00 | 0.50 | 0.15 | 1.90 | 0.00 | - | 1 | 1 | 53.46% |
| NOW240726C01020000 | 2024-06-13 12:25PM EDT | 1,020.00 | 0.55 | 0.00 | 4.50 | 0.00 | - | 3 | 3 | 58.18% |
Opciones de ventapor26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240726P00490000 | 2024-06-10 11:51AM EDT | 490.00 | 0.45 | 0.00 | 1.05 | 0.00 | - | - | 7 | 66.46% |
| NOW240726P00560000 | 2024-06-10 9:30AM EDT | 560.00 | 1.85 | 0.00 | 2.60 | 0.00 | - | - | 1 | 55.25% |
| NOW240726P00570000 | 2024-06-10 9:30AM EDT | 570.00 | 2.15 | 0.25 | 4.70 | 0.00 | - | - | 2 | 59.29% |
| NOW240726P00580000 | 2024-06-17 3:39PM EDT | 580.00 | 1.80 | 0.30 | 4.70 | 0.00 | - | 1 | 1 | 56.38% |
| NOW240726P00590000 | 2024-06-11 12:29PM EDT | 590.00 | 2.22 | 0.40 | 4.80 | 0.00 | - | - | 2 | 53.82% |
| NOW240726P00600000 | 2024-06-18 1:50PM EDT | 600.00 | 1.69 | 0.45 | 3.70 | 0.00 | - | 1 | 11 | 55.09% |
| NOW240726P00615000 | 2024-06-17 3:39PM EDT | 615.00 | 3.27 | 0.60 | 4.80 | 0.00 | - | - | 1 | 53.84% |
| NOW240726P00620000 | 2024-06-17 10:01AM EDT | 620.00 | 3.57 | 0.65 | 4.30 | 0.00 | - | - | 1 | 50.72% |
| NOW240726P00630000 | 2024-06-24 1:08PM EDT | 630.00 | 2.20 | 1.25 | 2.80 | 0.00 | - | 1 | 2 | 42.71% |
| NOW240726P00635000 | 2024-06-24 3:15PM EDT | 635.00 | 2.55 | 1.30 | 2.95 | 0.00 | - | 1 | 9 | 41.76% |
| NOW240726P00640000 | 2024-06-25 3:16PM EDT | 640.00 | 2.28 | 1.45 | 3.00 | 0.00 | - | 2 | 3 | 40.44% |
| NOW240726P00650000 | 2024-06-24 2:16PM EDT | 650.00 | 3.82 | 1.80 | 5.40 | 0.00 | - | 2 | 8 | 44.01% |
| NOW240726P00655000 | 2024-06-20 10:55AM EDT | 655.00 | 6.53 | 1.55 | 7.10 | 0.00 | - | 1 | 2 | 46.19% |
| NOW240726P00660000 | 2024-06-24 1:24PM EDT | 660.00 | 4.30 | 2.15 | 4.80 | 0.00 | - | 25 | 39 | 39.31% |
| NOW240726P00665000 | 2024-06-24 1:21PM EDT | 665.00 | 5.12 | 2.40 | 5.30 | 0.00 | - | 22 | 28 | 38.86% |
| NOW240726P00670000 | 2024-06-25 1:52PM EDT | 670.00 | 4.96 | 3.00 | 5.70 | 0.00 | - | 1 | 18 | 38.09% |
| NOW240726P00675000 | 2024-06-25 10:56AM EDT | 675.00 | 6.58 | 4.20 | 6.50 | 0.00 | - | 1 | 84 | 38.07% |
| NOW240726P00680000 | 2024-06-25 12:45PM EDT | 680.00 | 6.60 | 4.40 | 6.80 | 0.00 | - | 2 | 2 | 36.94% |
| NOW240726P00685000 | 2024-06-25 12:18PM EDT | 685.00 | 7.10 | 5.00 | 7.50 | 0.00 | - | 3 | 8 | 36.50% |
| NOW240726P00690000 | 2024-06-25 12:18PM EDT | 690.00 | 7.95 | 5.90 | 8.10 | 0.00 | - | 4 | 18 | 35.77% |
| NOW240726P00695000 | 2024-06-25 11:26AM EDT | 695.00 | 8.70 | 5.90 | 9.50 | 0.00 | - | 1 | 14 | 36.26% |
| NOW240726P00700000 | 2024-06-25 3:35PM EDT | 700.00 | 9.60 | 7.90 | 10.50 | 0.00 | - | 9 | 28 | 35.93% |
| NOW240726P00705000 | 2024-06-25 10:48AM EDT | 705.00 | 11.77 | 8.90 | 11.50 | 0.00 | - | 5 | 13 | 35.46% |
| NOW240726P00710000 | 2024-06-25 11:52AM EDT | 710.00 | 12.60 | 9.60 | 13.00 | 0.00 | - | 1 | 32 | 35.58% |
| NOW240726P00715000 | 2024-06-21 3:56PM EDT | 715.00 | 15.60 | 11.30 | 14.30 | 0.00 | - | 3 | 25 | 35.27% |
| NOW240726P00720000 | 2024-06-25 11:29AM EDT | 720.00 | 15.37 | 12.30 | 18.60 | 0.00 | - | 3 | 49 | 38.68% |
| NOW240726P00725000 | 2024-06-24 1:33PM EDT | 725.00 | 20.50 | 13.90 | 17.00 | 0.00 | - | 17 | 44 | 34.36% |
| NOW240726P00730000 | 2024-06-24 9:30AM EDT | 730.00 | 22.73 | 15.30 | 19.30 | 0.00 | - | 1 | 29 | 34.88% |
| NOW240726P00735000 | 2024-06-24 1:29PM EDT | 735.00 | 24.40 | 17.60 | 20.90 | 0.00 | - | 13 | 24 | 34.38% |
| NOW240726P00740000 | 2024-06-20 11:27AM EDT | 740.00 | 34.60 | 18.70 | 22.00 | 0.00 | - | 1 | 36 | 33.16% |
| NOW240726P00745000 | 2024-06-11 3:44PM EDT | 745.00 | 50.21 | 21.30 | 25.00 | 0.00 | - | - | 2 | 34.02% |
| NOW240726P00765000 | 2024-06-20 12:18PM EDT | 765.00 | 45.62 | 31.10 | 34.70 | 0.00 | - | - | 18 | 33.21% |
| NOW240726P00835000 | 2024-06-14 3:52PM EDT | 835.00 | 107.62 | 80.30 | 85.90 | 0.00 | - | - | 1 | 32.89% |
| NOW240726P00850000 | 2024-06-25 10:46AM EDT | 850.00 | 101.95 | 93.30 | 99.10 | 0.00 | - | 1 | 1 | 32.76% |
© 2024 Yahoo. Todos los derechos reservados.