U.S. markets closed
F S&P 500
4,586.50 +11.50 (+0.25%) F Dow Jones
36,252.00 +63.00 (+0.17%) F Nasdaq
15,970.75 +62.00 (+0.39%) E-mini Russell 2000 Index Futur
1,868.50 +8.70 (+0.47%) Petróleo
72.52 +0.20 (+0.28%) Oro
2,037.40 +1.10 (+0.05%)
ServiceNow, Inc. (NOW)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Llamadaspor8 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW231208C00300000 | 2023-10-27 9:40AM EST | 300.00 | 257.90 | 371.30 | 376.60 | 0.00 | - | 1 | 0 | 0.00% |
| NOW231208C00310000 | 2023-10-27 12:44PM EST | 310.00 | 250.80 | 360.80 | 367.60 | 0.00 | - | 1 | 1 | 0.00% |
| NOW231208C00320000 | 2023-10-27 2:57PM EST | 320.00 | 235.60 | 350.80 | 357.50 | 0.00 | - | 2 | 0 | 0.00% |
| NOW231208C00340000 | 2023-10-27 2:45PM EST | 340.00 | 212.90 | 331.00 | 340.00 | 0.00 | - | 1 | 1 | 0.00% |
| NOW231208C00380000 | 2023-11-06 3:58PM EST | 380.00 | 230.90 | 305.90 | 310.80 | 0.00 | - | - | 1 | 244.92% |
| NOW231208C00505000 | 2023-10-26 8:32AM EST | 505.00 | 78.00 | 167.00 | 172.30 | 0.00 | - | - | 0 | 0.00% |
| NOW231208C00535000 | 2023-11-03 2:47PM EST | 535.00 | 78.70 | 155.00 | 157.70 | 0.00 | - | 2 | 1 | 187.30% |
| NOW231208C00550000 | 2023-11-29 12:50PM EST | 550.00 | 131.80 | 134.60 | 140.50 | 0.00 | - | 1 | 2 | 158.94% |
| NOW231208C00555000 | 2023-11-30 10:16AM EST | 555.00 | 129.70 | 129.40 | 135.30 | 0.00 | - | 2 | 2 | 150.71% |
| NOW231208C00560000 | 2023-11-30 10:13AM EST | 560.00 | 124.60 | 127.40 | 130.70 | 0.00 | - | - | 1 | 121.92% |
| NOW231208C00565000 | 2023-12-01 10:38AM EST | 565.00 | 121.05 | 121.80 | 126.80 | 0.00 | - | 1 | 3 | 123.19% |
| NOW231208C00570000 | 2023-11-30 3:54PM EST | 570.00 | 117.20 | 116.90 | 120.20 | 0.00 | - | 1 | 10 | 97.56% |
| NOW231208C00575000 | 2023-11-30 11:49AM EST | 575.00 | 108.00 | 112.50 | 115.90 | 0.00 | - | 11 | 6 | 111.96% |
| NOW231208C00580000 | 2023-11-30 10:46AM EST | 580.00 | 100.00 | 105.70 | 110.30 | 0.00 | - | 2 | 3 | 125.39% |
| NOW231208C00585000 | 2023-11-24 9:45AM EST | 585.00 | 89.20 | 100.60 | 105.10 | 0.00 | - | 2 | 3 | 117.68% |
| NOW231208C00590000 | 2023-11-30 11:49AM EST | 590.00 | 92.86 | 97.50 | 100.20 | 0.00 | - | 1 | 2 | 90.92% |
| NOW231208C00595000 | 2023-12-01 12:18PM EST | 595.00 | 93.91 | 92.30 | 95.00 | 0.00 | - | 1 | 6 | 81.35% |
| NOW231208C00600000 | 2023-12-05 3:36PM EST | 600.00 | 89.21 | 87.20 | 90.20 | +49.21 | +123.03% | 1 | 1 | 78.76% |
| NOW231208C00605000 | 2023-12-01 11:49AM EST | 605.00 | 84.30 | 81.90 | 85.90 | 0.00 | - | 8 | 3 | 79.39% |
| NOW231208C00610000 | 2023-12-01 11:31AM EST | 610.00 | 71.50 | 77.20 | 81.80 | -4.40 | -5.80% | 1 | 52 | 85.33% |
| NOW231208C00615000 | 2023-12-04 12:45PM EST | 615.00 | 75.37 | 71.50 | 75.80 | 0.00 | - | 1 | 6 | 65.38% |
| NOW231208C00620000 | 2023-12-04 2:30PM EST | 620.00 | 68.67 | 67.20 | 70.10 | 0.00 | - | 1 | 13 | 61.43% |
| NOW231208C00625000 | 2023-12-01 9:36AM EST | 625.00 | 63.50 | 62.30 | 65.30 | +3.48 | +5.80% | 1 | 16 | 60.64% |
| NOW231208C00630000 | 2023-12-05 1:55PM EST | 630.00 | 52.28 | 57.20 | 61.00 | -6.35 | -10.83% | 4 | 12 | 61.45% |
| NOW231208C00635000 | 2023-12-01 11:40AM EST | 635.00 | 52.80 | 52.40 | 56.10 | 0.00 | - | 2 | 14 | 59.06% |
| NOW231208C00640000 | 2023-11-30 10:18AM EST | 640.00 | 45.70 | 47.00 | 50.80 | 0.00 | - | 1 | 11 | 69.48% |
| NOW231208C00645000 | 2023-11-29 11:46AM EST | 645.00 | 38.50 | 42.30 | 45.40 | 0.00 | - | 1 | 27 | 60.96% |
| NOW231208C00650000 | 2023-12-05 1:55PM EST | 650.00 | 32.38 | 36.50 | 40.40 | -0.47 | -1.43% | 1 | 29 | 55.73% |
| NOW231208C00655000 | 2023-11-30 10:27AM EST | 655.00 | 30.80 | 33.00 | 35.10 | 0.00 | - | 1 | 25 | 48.13% |
| NOW231208C00657500 | 2023-12-04 10:36AM EST | 657.50 | 28.06 | 30.20 | 33.20 | 0.00 | - | 14 | 14 | 49.83% |
| NOW231208C00660000 | 2023-12-05 10:33AM EST | 660.00 | 24.26 | 28.10 | 31.10 | -6.09 | -20.07% | 1 | 20 | 49.63% |
| NOW231208C00662500 | 2023-11-28 1:08PM EST | 662.50 | 12.40 | 26.00 | 28.40 | 0.00 | - | - | 2 | 45.50% |
| NOW231208C00665000 | 2023-12-05 2:28PM EST | 665.00 | 24.00 | 22.70 | 26.50 | +0.05 | +0.21% | 7 | 23 | 46.14% |
| NOW231208C00667500 | 2023-12-05 9:42AM EST | 667.50 | 15.40 | 20.80 | 23.90 | -5.60 | -26.67% | 3 | 18 | 42.52% |
| NOW231208C00670000 | 2023-12-05 10:33AM EST | 670.00 | 14.00 | 18.70 | 21.30 | -5.15 | -26.89% | 14 | 64 | 38.88% |
| NOW231208C00672500 | 2023-12-05 11:52AM EST | 672.50 | 15.00 | 16.70 | 19.30 | -1.18 | -7.29% | 5 | 27 | 38.32% |
| NOW231208C00675000 | 2023-12-05 11:19AM EST | 675.00 | 10.16 | 15.40 | 16.80 | -6.98 | -40.72% | 13 | 39 | 34.99% |
| NOW231208C00677500 | 2023-12-05 9:50AM EST | 677.50 | 8.60 | 12.80 | 14.80 | -5.90 | -40.69% | 8 | 12 | 33.89% |
| NOW231208C00680000 | 2023-12-05 1:43PM EST | 680.00 | 8.55 | 11.80 | 12.50 | -4.85 | -36.19% | 35 | 43 | 31.13% |
| NOW231208C00682500 | 2023-12-05 3:39PM EST | 682.50 | 10.92 | 10.10 | 10.90 | +0.12 | +1.11% | 24 | 32 | 31.08% |
| NOW231208C00685000 | 2023-12-05 3:52PM EST | 685.00 | 9.20 | 8.60 | 9.40 | -1.50 | -14.02% | 45 | 50 | 30.94% |
| NOW231208C00687500 | 2023-12-05 3:57PM EST | 687.50 | 7.13 | 7.30 | 8.00 | -1.72 | -19.44% | 36 | 22 | 30.69% |
| NOW231208C00690000 | 2023-12-05 12:15PM EST | 690.00 | 5.00 | 6.00 | 6.70 | -2.40 | -32.43% | 34 | 128 | 30.32% |
| NOW231208C00692500 | 2023-12-05 3:49PM EST | 692.50 | 5.31 | 5.00 | 5.60 | -1.00 | -15.85% | 9 | 49 | 30.23% |
| NOW231208C00695000 | 2023-12-05 2:53PM EST | 695.00 | 4.04 | 4.00 | 4.60 | -1.18 | -22.61% | 47 | 195 | 30.02% |
| NOW231208C00700000 | 2023-12-05 3:52PM EST | 700.00 | 3.00 | 2.60 | 3.00 | -0.62 | -17.13% | 109 | 133 | 29.70% |
| NOW231208C00705000 | 2023-12-05 3:41PM EST | 705.00 | 2.00 | 1.60 | 2.25 | -0.65 | -24.53% | 46 | 35 | 31.71% |
| NOW231208C00710000 | 2023-12-05 3:52PM EST | 710.00 | 1.15 | 0.90 | 1.35 | -0.63 | -35.39% | 104 | 175 | 31.18% |
| NOW231208C00715000 | 2023-12-05 2:17PM EST | 715.00 | 0.85 | 0.70 | 0.85 | -0.35 | -29.17% | 49 | 167 | 31.57% |
| NOW231208C00720000 | 2023-12-05 3:25PM EST | 720.00 | 0.50 | 0.40 | 0.60 | -0.27 | -35.06% | 6 | 120 | 32.94% |
| NOW231208C00725000 | 2023-12-05 10:12AM EST | 725.00 | 0.28 | 0.15 | 0.50 | -0.32 | -53.33% | 3 | 74 | 35.40% |
| NOW231208C00730000 | 2023-12-04 1:55PM EST | 730.00 | 0.35 | 0.05 | 0.70 | 0.00 | - | 6 | 212 | 41.90% |
| NOW231208C00740000 | 2023-12-05 9:30AM EST | 740.00 | 0.30 | 0.05 | 0.60 | +0.08 | +36.36% | 1 | 161 | 47.75% |
| NOW231208C00745000 | 2023-12-04 3:12PM EST | 745.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 2 | 140 | 53.59% |
| NOW231208C00750000 | 2023-12-04 1:49PM EST | 750.00 | 0.15 | 0.05 | 4.00 | 0.00 | - | 3 | 17 | 71.69% |
| NOW231208C00770000 | 2023-12-05 2:57PM EST | 770.00 | 0.06 | 0.05 | 0.10 | +0.01 | +20.00% | 94 | 109 | 50.39% |
| NOW231208C00780000 | 2023-12-04 3:57PM EST | 780.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 86 | 87 | 52.93% |
| NOW231208C00800000 | 2023-12-05 1:01PM EST | 800.00 | 0.10 | 0.00 | 0.15 | +0.05 | +100.00% | 1 | 61 | 65.04% |
Ponepor8 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW231208P00390000 | 2023-11-07 10:53AM EST | 390.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 2 | 233.98% |
| NOW231208P00410000 | 2023-11-03 10:31AM EST | 410.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 214.84% |
| NOW231208P00420000 | 2023-11-03 9:17AM EST | 420.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 205.66% |
| NOW231208P00450000 | 2023-10-30 12:55PM EST | 450.00 | 1.24 | 0.00 | 0.95 | 0.00 | - | - | 1 | 210.25% |
| NOW231208P00460000 | 2023-10-30 2:53PM EST | 460.00 | 1.45 | 0.00 | 0.95 | 0.00 | - | 4 | 3 | 200.49% |
| NOW231208P00470000 | 2023-11-02 10:02AM EST | 470.00 | 0.37 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 203.91% |
| NOW231208P00475000 | 2023-10-30 1:18PM EST | 475.00 | 2.20 | 0.00 | 2.50 | 0.00 | - | 1 | 1 | 215.87% |
| NOW231208P00480000 | 2023-10-31 8:30AM EST | 480.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
| NOW231208P00485000 | 2023-10-31 2:59PM EST | 485.00 | 1.70 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 153.13% |
| NOW231208P00490000 | 2023-11-02 10:02AM EST | 490.00 | 1.17 | 0.00 | 1.50 | 0.00 | - | 1 | 11 | 184.28% |
| NOW231208P00495000 | 2023-11-01 11:03AM EST | 495.00 | 1.95 | 0.00 | 0.25 | 0.00 | - | - | 10 | 141.99% |
| NOW231208P00500000 | 2023-12-04 12:04PM EST | 500.00 | 0.16 | 0.00 | 1.25 | 0.00 | - | 3 | 0 | 169.87% |
| NOW231208P00510000 | 2023-11-02 1:48PM EST | 510.00 | 1.53 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 203.66% |
| NOW231208P00515000 | 2023-11-01 12:36PM EST | 515.00 | 3.53 | 0.00 | 0.30 | 0.00 | - | - | 3 | 129.10% |
| NOW231208P00520000 | 2023-11-10 3:14PM EST | 520.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 192.72% |
| NOW231208P00525000 | 2023-11-07 3:29PM EST | 525.00 | 1.17 | 0.00 | 2.25 | 0.00 | - | 3 | 3 | 161.96% |
| NOW231208P00530000 | 2023-11-29 9:50AM EST | 530.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 104.30% |
| NOW231208P00535000 | 2023-12-04 12:04PM EST | 535.00 | 0.20 | 0.00 | 1.45 | 0.00 | - | 3 | 9 | 141.41% |
| NOW231208P00540000 | 2023-11-30 11:49AM EST | 540.00 | 0.05 | 0.00 | 1.55 | 0.00 | - | 1 | 12 | 138.43% |
| NOW231208P00545000 | 2023-11-29 9:51AM EST | 545.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 22 | 94.14% |
| NOW231208P00550000 | 2023-11-17 12:00PM EST | 550.00 | 0.41 | 0.00 | 1.45 | 0.00 | - | 4 | 28 | 127.98% |
| NOW231208P00555000 | 2023-11-13 12:11PM EST | 555.00 | 1.25 | 0.00 | 1.55 | 0.00 | - | 2 | 2 | 124.95% |
| NOW231208P00560000 | 2023-11-29 10:44AM EST | 560.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 18 | 95.12% |
| NOW231208P00565000 | 2023-11-17 3:17PM EST | 565.00 | 0.65 | 0.00 | 1.55 | 0.00 | - | 1 | 11 | 116.11% |
| NOW231208P00570000 | 2023-11-20 12:47PM EST | 570.00 | 0.80 | 0.00 | 1.55 | 0.00 | - | 1 | 15 | 111.72% |
| NOW231208P00575000 | 2023-11-30 12:59PM EST | 575.00 | 0.65 | 0.00 | 1.55 | 0.00 | - | 1 | 8 | 107.32% |
| NOW231208P00580000 | 2023-12-01 11:57AM EST | 580.00 | 0.05 | 0.00 | 1.45 | 0.00 | - | 1 | 7 | 101.76% |
| NOW231208P00585000 | 2023-11-14 10:17AM EST | 585.00 | 1.83 | 0.00 | 1.35 | 0.00 | - | - | 5 | 96.29% |
| NOW231208P00590000 | 2023-12-01 2:43PM EST | 590.00 | 0.01 | 0.00 | 1.55 | 0.00 | - | 1 | 12 | 94.29% |
| NOW231208P00595000 | 2023-12-05 9:57AM EST | 595.00 | 0.05 | 0.00 | 0.30 | -0.35 | -87.50% | 1 | 9 | 69.92% |
| NOW231208P00600000 | 2023-12-05 11:05AM EST | 600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 45 | 332 | 54.30% |
| NOW231208P00605000 | 2023-11-28 2:30PM EST | 605.00 | 0.05 | 0.00 | 0.05 | -0.60 | -92.31% | 1 | 12 | 51.17% |
| NOW231208P00610000 | 2023-11-21 10:36AM EST | 610.00 | 1.35 | 0.00 | 1.65 | 0.00 | - | 15 | 51 | 78.00% |
| NOW231208P00615000 | 2023-12-05 3:44PM EST | 615.00 | 0.05 | 0.00 | 0.05 | -0.40 | -88.89% | 25 | 19 | 48.83% |
| NOW231208P00620000 | 2023-12-05 11:50AM EST | 620.00 | 0.08 | 0.00 | 0.15 | -0.05 | -38.46% | 2 | 27 | 52.25% |
| NOW231208P00625000 | 2023-12-05 11:27AM EST | 625.00 | 0.10 | 0.00 | 0.75 | -0.08 | -44.44% | 17 | 81 | 56.15% |
| NOW231208P00630000 | 2023-12-05 3:09PM EST | 630.00 | 0.11 | 0.00 | 1.55 | -0.08 | -42.11% | 213 | 293 | 59.86% |
| NOW231208P00635000 | 2023-12-05 10:29AM EST | 635.00 | 0.24 | 0.00 | 0.15 | +0.05 | +26.32% | 3 | 36 | 41.70% |
| NOW231208P00640000 | 2023-12-05 3:06PM EST | 640.00 | 0.17 | 0.05 | 0.50 | -0.08 | -32.00% | 154 | 286 | 46.80% |
| NOW231208P00645000 | 2023-12-05 3:17PM EST | 645.00 | 0.21 | 0.10 | 0.35 | -0.37 | -63.79% | 409 | 29 | 39.89% |
| NOW231208P00650000 | 2023-12-05 2:40PM EST | 650.00 | 0.33 | 0.20 | 0.40 | -0.11 | -25.00% | 27 | 169 | 36.87% |
| NOW231208P00655000 | 2023-12-05 3:59PM EST | 655.00 | 0.40 | 0.35 | 0.55 | -0.30 | -42.86% | 491 | 170 | 35.06% |
| NOW231208P00657500 | 2023-12-05 12:41PM EST | 657.50 | 1.05 | 0.40 | 0.80 | +0.14 | +15.38% | 39 | 53 | 35.94% |
| NOW231208P00660000 | 2023-12-05 2:46PM EST | 660.00 | 0.70 | 0.50 | 0.80 | -0.15 | -17.65% | 113 | 110 | 33.64% |
| NOW231208P00662500 | 2023-12-05 11:56AM EST | 662.50 | 1.75 | 0.65 | 0.80 | +0.40 | +29.63% | 41 | 77 | 31.32% |
| NOW231208P00665000 | 2023-12-05 3:40PM EST | 665.00 | 0.85 | 0.80 | 0.95 | -0.78 | -47.85% | 29 | 101 | 30.37% |
| NOW231208P00667500 | 2023-12-05 12:43PM EST | 667.50 | 1.05 | 0.90 | 1.25 | -0.94 | -47.24% | 11 | 46 | 30.34% |
| NOW231208P00670000 | 2023-12-05 3:55PM EST | 670.00 | 1.51 | 1.15 | 1.60 | -0.89 | -37.08% | 79 | 87 | 30.14% |
| NOW231208P00672500 | 2023-12-05 2:21PM EST | 672.50 | 1.85 | 1.45 | 2.05 | -0.72 | -28.02% | 21 | 42 | 30.08% |
| NOW231208P00675000 | 2023-12-05 3:55PM EST | 675.00 | 2.39 | 2.05 | 2.35 | -0.71 | -22.90% | 135 | 121 | 28.73% |
| NOW231208P00677500 | 2023-12-05 3:06PM EST | 677.50 | 2.90 | 2.50 | 2.95 | -0.84 | -22.46% | 14 | 37 | 28.55% |
| NOW231208P00680000 | 2023-12-05 3:01PM EST | 680.00 | 3.31 | 3.10 | 3.60 | -1.19 | -26.44% | 97 | 74 | 28.09% |
| NOW231208P00682500 | 2023-12-05 2:59PM EST | 682.50 | 4.50 | 4.00 | 4.40 | -0.84 | -15.73% | 17 | 29 | 27.78% |
| NOW231208P00685000 | 2023-12-05 3:20PM EST | 685.00 | 5.30 | 4.80 | 5.50 | -1.40 | -20.90% | 18 | 63 | 28.16% |
| NOW231208P00687500 | 2023-12-05 3:06PM EST | 687.50 | 6.80 | 6.00 | 6.50 | -0.70 | -9.33% | 4 | 20 | 27.55% |
| NOW231208P00690000 | 2023-12-05 11:55AM EST | 690.00 | 7.75 | 7.20 | 7.90 | -0.25 | -3.12% | 18 | 42 | 27.98% |
| NOW231208P00692500 | 2023-12-04 3:54PM EST | 692.50 | 15.00 | 8.60 | 9.30 | +5.05 | +50.75% | 21 | 38 | 27.84% |
| NOW231208P00695000 | 2023-12-04 12:13PM EST | 695.00 | 10.00 | 10.10 | 10.90 | -2.90 | -22.48% | 8 | 53 | 27.96% |
| NOW231208P00700000 | 2023-12-05 3:17PM EST | 700.00 | 14.00 | 13.10 | 14.60 | -1.30 | -8.50% | 8 | 17 | 28.82% |
| NOW231208P00705000 | 2023-12-01 3:02PM EST | 705.00 | 14.65 | 16.90 | 19.20 | 0.00 | - | 3 | 4 | 32.66% |
| NOW231208P00710000 | 2023-12-04 11:32AM EST | 710.00 | 25.90 | 21.70 | 24.10 | 0.00 | - | 2 | 25 | 37.53% |
| NOW231208P00725000 | 2023-12-04 9:38AM EST | 725.00 | 35.00 | 35.80 | 39.00 | 0.00 | - | 5 | 10 | 51.69% |
| NOW231208P00760000 | 2023-12-01 11:41AM EST | 760.00 | 73.10 | 69.90 | 73.50 | 0.00 | - | 2 | 0 | 76.51% |
| NOW231208P00770000 | 2023-12-01 2:46PM EST | 770.00 | 77.30 | 80.60 | 83.10 | 0.00 | - | 5 | 5 | 50.00% |
© 2023 Yahoo. Todos los derechos reservados.