NOW - ServiceNow, Inc.
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
En dinero
Llamadaspor9 de junio de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW230609C00300000 | 2023-06-09 9:30AM EDT | 300.00 | 238.28 | 230.20 | 237.70 | -8.25 | -3.35% | 5 | 5 | 676.27% |
| NOW230609C00390000 | 2023-05-17 1:31PM EDT | 390.00 | 101.56 | 143.80 | 145.80 | 0.00 | - | 2 | 1 | 241.02% |
| NOW230609C00400000 | 2023-05-17 11:16AM EDT | 400.00 | 90.28 | 133.70 | 135.80 | 0.00 | - | 1 | 0 | 210.16% |
| NOW230609C00410000 | 2023-05-08 2:01PM EDT | 410.00 | 36.60 | 117.60 | 119.60 | 0.00 | - | - | 0 | 0.00% |
| NOW230609C00415000 | 2023-06-08 11:40AM EDT | 415.00 | 124.34 | 118.50 | 121.10 | 0.00 | - | 34 | 0 | 197.66% |
| NOW230609C00425000 | 2023-05-08 12:27PM EDT | 425.00 | 24.30 | 102.50 | 104.60 | 0.00 | - | - | 2 | 0.00% |
| NOW230609C00430000 | 2023-05-09 10:35AM EDT | 430.00 | 25.00 | 105.70 | 108.30 | 0.00 | - | 2 | 10 | 285.79% |
| NOW230609C00435000 | 2023-05-19 11:42AM EDT | 435.00 | 72.56 | 98.30 | 100.80 | 0.00 | - | 2 | 6 | 233.79% |
| NOW230609C00440000 | 2023-05-18 3:42PM EDT | 440.00 | 72.35 | 93.20 | 95.20 | 0.00 | - | 2 | 10 | 193.85% |
| NOW230609C00445000 | 2023-05-18 3:42PM EDT | 445.00 | 67.60 | 88.20 | 90.90 | 0.00 | - | 2 | 5 | 216.21% |
| NOW230609C00450000 | 2023-06-01 11:36AM EDT | 450.00 | 96.00 | 83.30 | 85.90 | 0.00 | - | 1 | 17 | 205.47% |
| NOW230609C00455000 | 2023-06-01 11:17AM EDT | 455.00 | 90.10 | 78.50 | 81.10 | 0.00 | - | 1 | 8 | 132.42% |
| NOW230609C00460000 | 2023-06-07 1:24PM EDT | 460.00 | 72.53 | 73.30 | 75.80 | 0.00 | - | 1 | 17 | 180.76% |
| NOW230609C00465000 | 2023-06-01 12:40PM EDT | 465.00 | 82.25 | 69.00 | 70.60 | 0.00 | - | 1 | 9 | 116.41% |
| NOW230609C00470000 | 2023-06-06 3:23PM EDT | 470.00 | 90.00 | 63.30 | 65.50 | 0.00 | - | 33 | 46 | 149.56% |
| NOW230609C00475000 | 2023-06-09 2:24PM EDT | 475.00 | 58.76 | 58.60 | 60.20 | -2.20 | -3.61% | 1 | 11 | 127.64% |
| NOW230609C00480000 | 2023-06-09 10:45AM EDT | 480.00 | 58.80 | 53.90 | 55.50 | -0.40 | -0.68% | 1 | 35 | 73.44% |
| NOW230609C00485000 | 2023-06-09 11:59AM EDT | 485.00 | 48.15 | 48.90 | 50.80 | -2.89 | -5.66% | 2 | 18 | 89.65% |
| NOW230609C00490000 | 2023-06-07 9:58AM EDT | 490.00 | 57.70 | 44.10 | 45.10 | 0.00 | - | 2 | 39 | 95.41% |
| NOW230609C00495000 | 2023-06-07 1:41PM EDT | 495.00 | 37.46 | 38.50 | 40.80 | 0.00 | - | 7 | 35 | 107.08% |
| NOW230609C00500000 | 2023-06-09 12:14PM EDT | 500.00 | 34.70 | 33.80 | 35.70 | -3.75 | -9.75% | 58 | 101 | 56.84% |
| NOW230609C00502500 | 2023-06-07 10:34AM EDT | 502.50 | 31.60 | 30.80 | 33.00 | 0.00 | - | 1 | 2 | 84.03% |
| NOW230609C00505000 | 2023-06-05 12:55PM EDT | 505.00 | 52.08 | 29.00 | 30.20 | 0.00 | - | 105 | 51 | 70.85% |
| NOW230609C00507500 | 2023-06-08 10:27AM EDT | 507.50 | 25.90 | 26.60 | 27.90 | 0.00 | - | 1 | 3 | 71.29% |
| NOW230609C00510000 | 2023-06-07 1:41PM EDT | 510.00 | 22.76 | 23.70 | 25.70 | 0.00 | - | 3 | 19 | 72.56% |
| NOW230609C00512500 | 2023-06-09 10:58AM EDT | 512.50 | 25.40 | 21.50 | 22.90 | +3.40 | +15.45% | 1 | 3 | 60.94% |
| NOW230609C00515000 | 2023-06-07 12:26PM EDT | 515.00 | 17.90 | 19.10 | 20.10 | 0.00 | - | 1 | 20 | 48.63% |
| NOW230609C00520000 | 2023-06-09 9:44AM EDT | 520.00 | 23.10 | 13.90 | 15.10 | +3.41 | +17.32% | 1 | 37 | 38.72% |
| NOW230609C00525000 | 2023-06-09 1:59PM EDT | 525.00 | 10.00 | 8.90 | 10.20 | -0.80 | -7.41% | 3 | 53 | 30.23% |
| NOW230609C00530000 | 2023-06-09 2:51PM EDT | 530.00 | 2.95 | 4.10 | 5.30 | -6.60 | -69.11% | 40 | 61 | 19.90% |
| NOW230609C00532500 | 2023-06-09 3:01PM EDT | 532.50 | 2.56 | 2.05 | 2.60 | -4.84 | -65.41% | 119 | 139 | 10.82% |
| NOW230609C00535000 | 2023-06-09 3:06PM EDT | 535.00 | 0.85 | 0.85 | 1.05 | -3.25 | -79.27% | 253 | 149 | 10.76% |
| NOW230609C00537500 | 2023-06-09 3:02PM EDT | 537.50 | 0.37 | 0.10 | 0.40 | -3.83 | -91.19% | 56 | 98 | 12.26% |
| NOW230609C00540000 | 2023-06-09 2:39PM EDT | 540.00 | 0.03 | 0.05 | 0.25 | -2.17 | -98.64% | 279 | 365 | 15.77% |
| NOW230609C00542500 | 2023-06-09 3:01PM EDT | 542.50 | 0.08 | 0.00 | 0.10 | -1.42 | -94.67% | 343 | 580 | 16.90% |
| NOW230609C00545000 | 2023-06-09 2:56PM EDT | 545.00 | 0.03 | 0.00 | 0.20 | -0.93 | -96.88% | 194 | 245 | 24.32% |
| NOW230609C00547500 | 2023-06-09 12:42PM EDT | 547.50 | 0.05 | 0.00 | 0.15 | -0.65 | -92.86% | 24 | 87 | 27.05% |
| NOW230609C00550000 | 2023-06-09 1:58PM EDT | 550.00 | 0.05 | 0.00 | 0.05 | -0.45 | -90.00% | 105 | 326 | 25.98% |
| NOW230609C00552500 | 2023-06-09 9:30AM EDT | 552.50 | 0.21 | 0.00 | 0.30 | -0.54 | -72.00% | 10 | 75 | 40.38% |
| NOW230609C00555000 | 2023-06-09 10:50AM EDT | 555.00 | 0.10 | 0.10 | 0.05 | -0.20 | -66.67% | 14 | 351 | 32.81% |
| NOW230609C00560000 | 2023-06-09 12:45PM EDT | 560.00 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 21 | 741 | 43.75% |
| NOW230609C00565000 | 2023-06-09 1:18PM EDT | 565.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 70 | 607 | 46.09% |
| NOW230609C00570000 | 2023-06-08 3:59PM EDT | 570.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 78 | 503 | 52.34% |
| NOW230609C00575000 | 2023-06-09 11:29AM EDT | 575.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 7 | 221 | 53.91% |
| NOW230609C00580000 | 2023-06-09 10:20AM EDT | 580.00 | 0.10 | 0.00 | 0.05 | +0.05 | +100.00% | 31 | 209 | 59.77% |
| NOW230609C00585000 | 2023-06-09 1:21PM EDT | 585.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 1 | 167 | 70.31% |
| NOW230609C00590000 | 2023-06-09 11:10AM EDT | 590.00 | 0.01 | 0.00 | 0.10 | -0.14 | -93.33% | 3 | 131 | 76.17% |
| NOW230609C00595000 | 2023-06-08 2:19PM EDT | 595.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 15 | 45 | 96.39% |
| NOW230609C00600000 | 2023-06-09 11:19AM EDT | 600.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 2 | 116 | 81.25% |
| NOW230609C00605000 | 2023-06-06 2:41PM EDT | 605.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 6 | 101.17% |
| NOW230609C00610000 | 2023-06-07 3:40PM EDT | 610.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 5 | 21 | 91.41% |
| NOW230609C00620000 | 2023-06-06 12:11PM EDT | 620.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 2 | 26 | 114.45% |
| NOW230609C00630000 | 2023-06-06 11:17AM EDT | 630.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 4 | 66 | 156.45% |
Ponepor9 de junio de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW230609P00340000 | 2023-05-03 1:07PM EDT | 340.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | 5 | 5 | 426.95% |
| NOW230609P00350000 | 2023-05-18 12:01PM EDT | 350.00 | 0.73 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 402.73% |
| NOW230609P00360000 | 2023-05-17 11:19AM EDT | 360.00 | 0.58 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 379.10% |
| NOW230609P00370000 | 2023-06-02 11:38AM EDT | 370.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 17 | 356.15% |
| NOW230609P00375000 | 2023-05-31 10:30AM EDT | 375.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 13 | 229.69% |
| NOW230609P00380000 | 2023-05-25 11:29AM EDT | 380.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 250 | 256 | 303.32% |
| NOW230609P00385000 | 2023-05-19 9:30AM EDT | 385.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 6 | 322.56% |
| NOW230609P00390000 | 2023-05-22 10:05AM EDT | 390.00 | 0.11 | 0.00 | 1.50 | 0.00 | - | 2 | 18 | 311.52% |
| NOW230609P00395000 | 2023-05-23 9:59AM EDT | 395.00 | 0.72 | 0.00 | 1.50 | 0.00 | - | 5 | 22 | 300.78% |
| NOW230609P00400000 | 2023-05-30 2:30PM EDT | 400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 45 | 117 | 190.63% |
| NOW230609P00405000 | 2023-06-01 11:25AM EDT | 405.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 1 | 51 | 252.93% |
| NOW230609P00410000 | 2023-05-31 11:51AM EDT | 410.00 | 0.70 | 0.00 | 1.45 | 0.00 | - | 1 | 47 | 267.19% |
| NOW230609P00415000 | 2023-05-31 11:51AM EDT | 415.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 258.20% |
| NOW230609P00420000 | 2023-05-30 1:36PM EDT | 420.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 6 | 12 | 206.25% |
| NOW230609P00425000 | 2023-05-25 11:24AM EDT | 425.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 2 | 12 | 200.20% |
| NOW230609P00430000 | 2023-05-30 3:58PM EDT | 430.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 2 | 10 | 188.48% |
| NOW230609P00435000 | 2023-06-07 3:17PM EDT | 435.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 8 | 182.23% |
| NOW230609P00440000 | 2023-05-23 10:21AM EDT | 440.00 | 0.95 | 0.00 | 0.50 | 0.00 | - | 1 | 19 | 173.44% |
| NOW230609P00445000 | 2023-05-23 11:42AM EDT | 445.00 | 0.85 | 0.00 | 0.50 | 0.00 | - | 2 | 6 | 164.65% |
| NOW230609P00450000 | 2023-06-05 9:37AM EDT | 450.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 30 | 118.75% |
| NOW230609P00455000 | 2023-06-01 2:23PM EDT | 455.00 | 0.34 | 0.00 | 1.50 | 0.00 | - | 1 | 29 | 176.86% |
| NOW230609P00460000 | 2023-05-26 10:56AM EDT | 460.00 | 0.37 | 0.00 | 0.05 | 0.00 | - | 1 | 24 | 104.69% |
| NOW230609P00465000 | 2023-06-09 11:10AM EDT | 465.00 | 0.03 | 0.00 | 0.60 | -0.13 | -81.25% | 1 | 16 | 133.69% |
| NOW230609P00470000 | 2023-06-07 12:44PM EDT | 470.00 | 0.17 | 0.00 | 1.50 | 0.00 | - | 2 | 12 | 147.07% |
| NOW230609P00475000 | 2023-05-26 1:26PM EDT | 475.00 | 0.90 | 0.00 | 1.50 | 0.00 | - | 2 | 17 | 137.21% |
| NOW230609P00477500 | 2023-06-01 1:58PM EDT | 477.50 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 24 | 81.25% |
| NOW230609P00480000 | 2023-06-07 3:53PM EDT | 480.00 | 0.12 | 0.00 | 1.50 | 0.00 | - | 4 | 38 | 127.34% |
| NOW230609P00485000 | 2023-06-07 2:56PM EDT | 485.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 6 | 30 | 117.43% |
| NOW230609P00490000 | 2023-06-07 3:18PM EDT | 490.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 2 | 26 | 107.47% |
| NOW230609P00492500 | 2023-06-05 3:12PM EDT | 492.50 | 0.10 | 0.00 | 1.00 | 0.00 | - | 5 | 6 | 94.14% |
| NOW230609P00495000 | 2023-06-07 1:29PM EDT | 495.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 1 | 25 | 97.51% |
| NOW230609P00497500 | 2023-06-08 11:43AM EDT | 497.50 | 0.01 | 0.00 | 1.50 | 0.00 | - | 1 | 6 | 92.48% |
| NOW230609P00500000 | 2023-06-09 10:10AM EDT | 500.00 | 0.22 | 0.00 | 0.35 | +0.17 | +340.00% | 20 | 170 | 65.82% |
| NOW230609P00502500 | 2023-06-08 12:48PM EDT | 502.50 | 0.05 | 0.00 | 1.50 | 0.00 | - | 6 | 54 | 82.37% |
| NOW230609P00505000 | 2023-06-07 3:52PM EDT | 505.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | 13 | 25 | 70.41% |
| NOW230609P00507500 | 2023-06-09 3:00PM EDT | 507.50 | 0.14 | 0.00 | 0.35 | +0.02 | +16.67% | 4 | 20 | 53.42% |
| NOW230609P00510000 | 2023-06-09 9:34AM EDT | 510.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 225 | 269 | 47.85% |
| NOW230609P00512500 | 2023-06-09 9:43AM EDT | 512.50 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 25 | 137 | 40.82% |
| NOW230609P00515000 | 2023-06-09 12:45PM EDT | 515.00 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 29 | 138 | 33.20% |
| NOW230609P00520000 | 2023-06-09 11:54AM EDT | 520.00 | 0.05 | 0.00 | 0.10 | -0.16 | -76.19% | 29 | 355 | 28.81% |
| NOW230609P00525000 | 2023-06-09 3:04PM EDT | 525.00 | 0.03 | 0.00 | 0.15 | -0.62 | -95.38% | 262 | 320 | 22.12% |
| NOW230609P00530000 | 2023-06-09 2:50PM EDT | 530.00 | 0.19 | 0.05 | 0.20 | -1.68 | -89.84% | 660 | 263 | 13.65% |
| NOW230609P00532500 | 2023-06-09 2:49PM EDT | 532.50 | 1.55 | 0.20 | 0.45 | -1.20 | -43.64% | 83 | 26 | 11.23% |
| NOW230609P00535000 | 2023-06-09 3:05PM EDT | 535.00 | 1.50 | 0.90 | 1.35 | -2.31 | -60.63% | 436 | 551 | 10.62% |
| NOW230609P00537500 | 2023-06-09 3:04PM EDT | 537.50 | 2.90 | 2.80 | 3.70 | -0.93 | -24.28% | 85 | 84 | 17.71% |
| NOW230609P00540000 | 2023-06-09 3:05PM EDT | 540.00 | 5.73 | 4.70 | 6.20 | +1.28 | +28.76% | 315 | 508 | 24.66% |
| NOW230609P00542500 | 2023-06-09 2:52PM EDT | 542.50 | 9.84 | 7.70 | 8.60 | +1.84 | +23.00% | 13 | 45 | 29.61% |
| NOW230609P00545000 | 2023-06-09 3:04PM EDT | 545.00 | 10.40 | 10.00 | 10.90 | +1.00 | +10.64% | 76 | 210 | 32.23% |
| NOW230609P00547500 | 2023-06-09 3:04PM EDT | 547.50 | 12.40 | 12.70 | 13.60 | +2.30 | +22.77% | 12 | 52 | 40.92% |
| NOW230609P00550000 | 2023-06-09 2:24PM EDT | 550.00 | 16.15 | 15.10 | 15.90 | +0.65 | +4.19% | 16 | 165 | 42.48% |
| NOW230609P00552500 | 2023-06-08 12:57PM EDT | 552.50 | 15.40 | 17.50 | 18.60 | 0.00 | - | 3 | 34 | 51.32% |
| NOW230609P00555000 | 2023-06-09 10:44AM EDT | 555.00 | 16.80 | 19.90 | 20.90 | -3.90 | -18.84% | 4 | 98 | 52.10% |
| NOW230609P00560000 | 2023-06-09 2:12PM EDT | 560.00 | 25.80 | 25.20 | 26.10 | +2.00 | +8.40% | 24 | 73 | 54.20% |
| NOW230609P00565000 | 2023-06-07 3:39PM EDT | 565.00 | 31.50 | 30.10 | 31.10 | -4.87 | -13.39% | 1 | 10 | 60.40% |
| NOW230609P00570000 | 2023-06-08 9:46AM EDT | 570.00 | 36.90 | 34.60 | 36.30 | 0.00 | - | 6 | 3 | 60.16% |
| NOW230609P00575000 | 2023-06-06 10:19AM EDT | 575.00 | 17.40 | 39.10 | 41.00 | 0.00 | - | 1 | 0 | 89.75% |
| NOW230609P00580000 | 2023-06-07 10:46AM EDT | 580.00 | 43.40 | 44.60 | 46.30 | 0.00 | - | 2 | 0 | 73.63% |
| NOW230609P00585000 | 2023-06-06 10:41AM EDT | 585.00 | 27.75 | 49.60 | 51.20 | 0.00 | - | 5 | 0 | 75.39% |
| NOW230609P00595000 | 2023-06-02 10:01AM EDT | 595.00 | 52.20 | 59.20 | 61.40 | 0.00 | - | 1 | 0 | 133.69% |
| NOW230609P00600000 | 2023-06-06 9:33AM EDT | 600.00 | 42.00 | 65.20 | 66.70 | 0.00 | - | 30 | 0 | 127.05% |
| NOW230609P00610000 | 2023-05-30 9:35AM EDT | 610.00 | 57.00 | 74.70 | 76.00 | 0.00 | - | - | 0 | 94.92% |
© 2023 Yahoo. Todos los derechos reservados.