U.S. markets open in 6 hours 36 minutes
F S&P 500
5,544.25 +7.25 (+0.13%) F Dow Jones
39,528.00 +2.00 (+0.01%) F Nasdaq
20,014.25 +42.00 (+0.21%) E-mini Russell 2000 Index Futur
2,045.40 +0.50 (+0.02%) Petróleo
81.36 +0.53 (+0.66%) Oro
2,327.70 -3.10 (-0.13%)
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 comprapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240802C00500000 | 2024-06-21 1:38PM EDT | 500.00 | 246.00 | 251.60 | 266.20 | 0.00 | - | 1 | 1 | 81.70% |
| NOW240802C00630000 | 2024-06-17 12:53PM EDT | 630.00 | 105.10 | 125.00 | 137.80 | 0.00 | - | - | 1 | 60.73% |
| NOW240802C00650000 | 2024-06-20 9:30AM EDT | 650.00 | 100.00 | 108.10 | 118.90 | 0.00 | - | - | 1 | 55.41% |
| NOW240802C00700000 | 2024-06-24 11:15AM EDT | 700.00 | 64.90 | 68.30 | 72.80 | 0.00 | - | 1 | 2 | 42.22% |
| NOW240802C00720000 | 2024-06-24 12:12PM EDT | 720.00 | 49.00 | 52.20 | 58.50 | 0.00 | - | 10 | 11 | 40.72% |
| NOW240802C00725000 | 2024-06-25 3:24PM EDT | 725.00 | 54.40 | 50.10 | 54.90 | +18.98 | +53.59% | 8 | 12 | 40.09% |
| NOW240802C00730000 | 2024-06-21 3:57PM EDT | 730.00 | 51.45 | 47.20 | 51.60 | +3.94 | +8.29% | 8 | 8 | 39.69% |
| NOW240802C00735000 | 2024-06-25 3:24PM EDT | 735.00 | 47.50 | 41.60 | 48.50 | +9.60 | +25.33% | 8 | 14 | 39.42% |
| NOW240802C00740000 | 2024-06-21 3:50PM EDT | 740.00 | 45.00 | 38.40 | 45.00 | +5.00 | +12.50% | 8 | 13 | 38.61% |
| NOW240802C00745000 | 2024-06-21 3:57PM EDT | 745.00 | 39.07 | 36.80 | 42.00 | 0.00 | - | 1 | 1 | 38.23% |
| NOW240802C00750000 | 2024-06-25 3:29PM EDT | 750.00 | 38.30 | 35.80 | 38.90 | +4.57 | +13.55% | 2 | 5 | 37.65% |
| NOW240802C00755000 | 2024-06-21 1:33PM EDT | 755.00 | 31.00 | 33.40 | 36.60 | 0.00 | - | 1 | 1 | 37.78% |
| NOW240802C00770000 | 2024-06-21 2:00PM EDT | 770.00 | 24.68 | 26.30 | 29.60 | 0.00 | - | 24 | 24 | 37.41% |
| NOW240802C00775000 | 2024-06-21 10:44AM EDT | 775.00 | 20.05 | 22.10 | 27.90 | 0.00 | - | 1 | 1 | 37.73% |
| NOW240802C00780000 | 2024-06-24 3:44PM EDT | 780.00 | 18.92 | 19.60 | 27.10 | 0.00 | - | 4 | 4 | 38.89% |
| NOW240802C00800000 | 2024-06-25 10:42AM EDT | 800.00 | 15.79 | 16.10 | 18.10 | +1.60 | +11.28% | 2 | 3 | 36.31% |
| NOW240802C00805000 | 2024-06-17 1:43PM EDT | 805.00 | 10.43 | 14.60 | 16.60 | 0.00 | - | - | 0 | 36.20% |
| NOW240802C00825000 | 2024-06-21 2:07PM EDT | 825.00 | 8.38 | 9.90 | 13.20 | 0.00 | - | 87 | 79 | 37.96% |
| NOW240802C00840000 | 2024-06-18 10:59AM EDT | 840.00 | 5.50 | 6.40 | 9.90 | 0.00 | - | 10 | 10 | 37.42% |
| NOW240802C01020000 | 2024-06-14 9:46AM EDT | 1,020.00 | 1.00 | 0.00 | 4.70 | 0.00 | - | - | 4 | 52.97% |
Opciones de ventapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240802P00635000 | 2024-06-18 1:32PM EDT | 635.00 | 4.70 | 1.10 | 4.20 | 0.00 | - | - | 501 | 41.25% |
| NOW240802P00660000 | 2024-06-13 11:53AM EDT | 660.00 | 11.60 | 3.10 | 7.10 | 0.00 | - | 1 | 1 | 40.16% |
| NOW240802P00665000 | 2024-06-24 11:59AM EDT | 665.00 | 6.30 | 4.60 | 5.80 | 0.00 | - | 2 | 3 | 36.11% |
| NOW240802P00670000 | 2024-06-25 3:42PM EDT | 670.00 | 5.87 | 5.20 | 6.50 | -1.00 | -14.56% | 2 | 3 | 35.93% |
| NOW240802P00675000 | 2024-06-18 3:08PM EDT | 675.00 | 12.18 | 5.60 | 7.30 | 0.00 | - | 1 | 2 | 35.80% |
| NOW240802P00680000 | 2024-06-25 3:42PM EDT | 680.00 | 7.35 | 6.50 | 8.10 | -1.45 | -16.48% | 2 | 4 | 35.56% |
| NOW240802P00685000 | 2024-06-25 10:50AM EDT | 685.00 | 8.85 | 7.00 | 9.10 | -0.80 | -8.29% | 1 | 11 | 35.51% |
| NOW240802P00700000 | 2024-06-13 1:06PM EDT | 700.00 | 24.45 | 8.10 | 12.80 | 0.00 | - | 1 | 1 | 35.57% |
| NOW240802P00710000 | 2024-06-25 2:51PM EDT | 710.00 | 13.30 | 12.30 | 14.60 | -17.22 | -56.42% | 20 | 2 | 34.14% |
| NOW240802P00715000 | 2024-06-13 3:28PM EDT | 715.00 | 32.82 | 14.00 | 16.30 | 0.00 | - | 2 | 2 | 34.27% |
| NOW240802P00720000 | 2024-06-25 2:51PM EDT | 720.00 | 16.05 | 15.20 | 17.70 | -5.05 | -23.93% | 20 | 5 | 33.90% |
| NOW240802P00725000 | 2024-06-25 3:33PM EDT | 725.00 | 17.88 | 17.30 | 19.20 | -4.12 | -18.73% | 5 | 12 | 33.53% |
| NOW240802P00730000 | 2024-06-25 3:23PM EDT | 730.00 | 20.09 | 18.70 | 20.70 | -10.55 | -34.43% | 1 | 4 | 33.05% |
| NOW240802P00750000 | 2024-06-21 2:41PM EDT | 750.00 | 34.95 | 26.60 | 29.50 | 0.00 | - | 1 | 1 | 32.90% |
| NOW240802P00770000 | 2024-06-24 9:30AM EDT | 770.00 | 44.00 | 36.70 | 39.80 | 0.00 | - | 5 | 15 | 32.25% |
| NOW240802P00785000 | 2024-06-25 3:23PM EDT | 785.00 | 47.35 | 45.60 | 51.60 | -18.17 | -27.73% | 1 | 1 | 34.76% |
© 2024 Yahoo. Todos los derechos reservados.