U.S. markets closed

ServiceNow, Inc. (NOW)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
688.22+0.60 (+0.09%)
Al cierre: 04:00PM EST
690.00 +1.78 (+0.26%)
Fuera de horario: 07:58PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor8 de diciembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NOW231208C003000002023-10-27 9:40AM EST300.00257.90371.30376.600.00-100.00%
NOW231208C003100002023-10-27 12:44PM EST310.00250.80360.80367.600.00-110.00%
NOW231208C003200002023-10-27 2:57PM EST320.00235.60350.80357.500.00-200.00%
NOW231208C003400002023-10-27 2:45PM EST340.00212.90331.00340.000.00-110.00%
NOW231208C003800002023-11-06 3:58PM EST380.00230.90305.90310.800.00--1244.92%
NOW231208C005050002023-10-26 8:32AM EST505.0078.00167.00172.300.00--00.00%
NOW231208C005350002023-11-03 2:47PM EST535.0078.70155.00157.700.00-21187.30%
NOW231208C005500002023-11-29 12:50PM EST550.00131.80134.60140.500.00-12158.94%
NOW231208C005550002023-11-30 10:16AM EST555.00129.70129.40135.300.00-22150.71%
NOW231208C005600002023-11-30 10:13AM EST560.00124.60127.40130.700.00--1121.92%
NOW231208C005650002023-12-01 10:38AM EST565.00121.05121.80126.800.00-13123.19%
NOW231208C005700002023-11-30 3:54PM EST570.00117.20116.90120.200.00-11097.56%
NOW231208C005750002023-11-30 11:49AM EST575.00108.00112.50115.900.00-116111.96%
NOW231208C005800002023-11-30 10:46AM EST580.00100.00105.70110.300.00-23125.39%
NOW231208C005850002023-11-24 9:45AM EST585.0089.20100.60105.100.00-23117.68%
NOW231208C005900002023-11-30 11:49AM EST590.0092.8697.50100.200.00-1290.92%
NOW231208C005950002023-12-01 12:18PM EST595.0093.9192.3095.000.00-1681.35%
NOW231208C006000002023-12-05 3:36PM EST600.0089.2187.2090.20+49.21+123.03%1178.76%
NOW231208C006050002023-12-01 11:49AM EST605.0084.3081.9085.900.00-8379.39%
NOW231208C006100002023-12-01 11:31AM EST610.0071.5077.2081.80-4.40-5.80%15285.33%
NOW231208C006150002023-12-04 12:45PM EST615.0075.3771.5075.800.00-1665.38%
NOW231208C006200002023-12-04 2:30PM EST620.0068.6767.2070.100.00-11361.43%
NOW231208C006250002023-12-01 9:36AM EST625.0063.5062.3065.30+3.48+5.80%11660.64%
NOW231208C006300002023-12-05 1:55PM EST630.0052.2857.2061.00-6.35-10.83%41261.45%
NOW231208C006350002023-12-01 11:40AM EST635.0052.8052.4056.100.00-21459.06%
NOW231208C006400002023-11-30 10:18AM EST640.0045.7047.0050.800.00-11169.48%
NOW231208C006450002023-11-29 11:46AM EST645.0038.5042.3045.400.00-12760.96%
NOW231208C006500002023-12-05 1:55PM EST650.0032.3836.5040.40-0.47-1.43%12955.73%
NOW231208C006550002023-11-30 10:27AM EST655.0030.8033.0035.100.00-12548.13%
NOW231208C006575002023-12-04 10:36AM EST657.5028.0630.2033.200.00-141449.83%
NOW231208C006600002023-12-05 10:33AM EST660.0024.2628.1031.10-6.09-20.07%12049.63%
NOW231208C006625002023-11-28 1:08PM EST662.5012.4026.0028.400.00--245.50%
NOW231208C006650002023-12-05 2:28PM EST665.0024.0022.7026.50+0.05+0.21%72346.14%
NOW231208C006675002023-12-05 9:42AM EST667.5015.4020.8023.90-5.60-26.67%31842.52%
NOW231208C006700002023-12-05 10:33AM EST670.0014.0018.7021.30-5.15-26.89%146438.88%
NOW231208C006725002023-12-05 11:52AM EST672.5015.0016.7019.30-1.18-7.29%52738.32%
NOW231208C006750002023-12-05 11:19AM EST675.0010.1615.4016.80-6.98-40.72%133934.99%
NOW231208C006775002023-12-05 9:50AM EST677.508.6012.8014.80-5.90-40.69%81233.89%
NOW231208C006800002023-12-05 1:43PM EST680.008.5511.8012.50-4.85-36.19%354331.13%
NOW231208C006825002023-12-05 3:39PM EST682.5010.9210.1010.90+0.12+1.11%243231.08%
NOW231208C006850002023-12-05 3:52PM EST685.009.208.609.40-1.50-14.02%455030.94%
NOW231208C006875002023-12-05 3:57PM EST687.507.137.308.00-1.72-19.44%362230.69%
NOW231208C006900002023-12-05 12:15PM EST690.005.006.006.70-2.40-32.43%3412830.32%
NOW231208C006925002023-12-05 3:49PM EST692.505.315.005.60-1.00-15.85%94930.23%
NOW231208C006950002023-12-05 2:53PM EST695.004.044.004.60-1.18-22.61%4719530.02%
NOW231208C007000002023-12-05 3:52PM EST700.003.002.603.00-0.62-17.13%10913329.70%
NOW231208C007050002023-12-05 3:41PM EST705.002.001.602.25-0.65-24.53%463531.71%
NOW231208C007100002023-12-05 3:52PM EST710.001.150.901.35-0.63-35.39%10417531.18%
NOW231208C007150002023-12-05 2:17PM EST715.000.850.700.85-0.35-29.17%4916731.57%
NOW231208C007200002023-12-05 3:25PM EST720.000.500.400.60-0.27-35.06%612032.94%
NOW231208C007250002023-12-05 10:12AM EST725.000.280.150.50-0.32-53.33%37435.40%
NOW231208C007300002023-12-04 1:55PM EST730.000.350.050.700.00-621241.90%
NOW231208C007400002023-12-05 9:30AM EST740.000.300.050.60+0.08+36.36%116147.75%
NOW231208C007450002023-12-04 3:12PM EST745.000.150.050.750.00-214053.59%
NOW231208C007500002023-12-04 1:49PM EST750.000.150.054.000.00-31771.69%
NOW231208C007700002023-12-05 2:57PM EST770.000.060.050.10+0.01+20.00%9410950.39%
NOW231208C007800002023-12-04 3:57PM EST780.000.050.000.050.00-868752.93%
NOW231208C008000002023-12-05 1:01PM EST800.000.100.000.15+0.05+100.00%16165.04%
Ponepor8 de diciembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NOW231208P003900002023-11-07 10:53AM EST390.000.050.000.250.00--2233.98%
NOW231208P004100002023-11-03 10:31AM EST410.000.150.000.250.00-11214.84%
NOW231208P004200002023-11-03 9:17AM EST420.000.150.000.250.00-11205.66%
NOW231208P004500002023-10-30 12:55PM EST450.001.240.000.950.00--1210.25%
NOW231208P004600002023-10-30 2:53PM EST460.001.450.000.950.00-43200.49%
NOW231208P004700002023-11-02 10:02AM EST470.000.370.001.500.00-11203.91%
NOW231208P004750002023-10-30 1:18PM EST475.002.200.002.500.00-11215.87%
NOW231208P004800002023-10-31 8:30AM EST480.002.250.000.000.00-5650.00%
NOW231208P004850002023-10-31 2:59PM EST485.001.700.000.300.00-22153.13%
NOW231208P004900002023-11-02 10:02AM EST490.001.170.001.500.00-111184.28%
NOW231208P004950002023-11-01 11:03AM EST495.001.950.000.250.00--10141.99%
NOW231208P005000002023-12-04 12:04PM EST500.000.160.001.250.00-30169.87%
NOW231208P005100002023-11-02 1:48PM EST510.001.530.004.800.00-25203.66%
NOW231208P005150002023-11-01 12:36PM EST515.003.530.000.300.00--3129.10%
NOW231208P005200002023-11-10 3:14PM EST520.000.600.004.800.00-13192.72%
NOW231208P005250002023-11-07 3:29PM EST525.001.170.002.250.00-33161.96%
NOW231208P005300002023-11-29 9:50AM EST530.000.050.000.100.00-13104.30%
NOW231208P005350002023-12-04 12:04PM EST535.000.200.001.450.00-39141.41%
NOW231208P005400002023-11-30 11:49AM EST540.000.050.001.550.00-112138.43%
NOW231208P005450002023-11-29 9:51AM EST545.000.050.000.100.00-102294.14%
NOW231208P005500002023-11-17 12:00PM EST550.000.410.001.450.00-428127.98%
NOW231208P005550002023-11-13 12:11PM EST555.001.250.001.550.00-22124.95%
NOW231208P005600002023-11-29 10:44AM EST560.000.050.000.300.00-11895.12%
NOW231208P005650002023-11-17 3:17PM EST565.000.650.001.550.00-111116.11%
NOW231208P005700002023-11-20 12:47PM EST570.000.800.001.550.00-115111.72%
NOW231208P005750002023-11-30 12:59PM EST575.000.650.001.550.00-18107.32%
NOW231208P005800002023-12-01 11:57AM EST580.000.050.001.450.00-17101.76%
NOW231208P005850002023-11-14 10:17AM EST585.001.830.001.350.00--596.29%
NOW231208P005900002023-12-01 2:43PM EST590.000.010.001.550.00-11294.29%
NOW231208P005950002023-12-05 9:57AM EST595.000.050.000.30-0.35-87.50%1969.92%
NOW231208P006000002023-12-05 11:05AM EST600.000.050.000.050.00-4533254.30%
NOW231208P006050002023-11-28 2:30PM EST605.000.050.000.05-0.60-92.31%11251.17%
NOW231208P006100002023-11-21 10:36AM EST610.001.350.001.650.00-155178.00%
NOW231208P006150002023-12-05 3:44PM EST615.000.050.000.05-0.40-88.89%251948.83%
NOW231208P006200002023-12-05 11:50AM EST620.000.080.000.15-0.05-38.46%22752.25%
NOW231208P006250002023-12-05 11:27AM EST625.000.100.000.75-0.08-44.44%178156.15%
NOW231208P006300002023-12-05 3:09PM EST630.000.110.001.55-0.08-42.11%21329359.86%
NOW231208P006350002023-12-05 10:29AM EST635.000.240.000.15+0.05+26.32%33641.70%
NOW231208P006400002023-12-05 3:06PM EST640.000.170.050.50-0.08-32.00%15428646.80%
NOW231208P006450002023-12-05 3:17PM EST645.000.210.100.35-0.37-63.79%4092939.89%
NOW231208P006500002023-12-05 2:40PM EST650.000.330.200.40-0.11-25.00%2716936.87%
NOW231208P006550002023-12-05 3:59PM EST655.000.400.350.55-0.30-42.86%49117035.06%
NOW231208P006575002023-12-05 12:41PM EST657.501.050.400.80+0.14+15.38%395335.94%
NOW231208P006600002023-12-05 2:46PM EST660.000.700.500.80-0.15-17.65%11311033.64%
NOW231208P006625002023-12-05 11:56AM EST662.501.750.650.80+0.40+29.63%417731.32%
NOW231208P006650002023-12-05 3:40PM EST665.000.850.800.95-0.78-47.85%2910130.37%
NOW231208P006675002023-12-05 12:43PM EST667.501.050.901.25-0.94-47.24%114630.34%
NOW231208P006700002023-12-05 3:55PM EST670.001.511.151.60-0.89-37.08%798730.14%
NOW231208P006725002023-12-05 2:21PM EST672.501.851.452.05-0.72-28.02%214230.08%
NOW231208P006750002023-12-05 3:55PM EST675.002.392.052.35-0.71-22.90%13512128.73%
NOW231208P006775002023-12-05 3:06PM EST677.502.902.502.95-0.84-22.46%143728.55%
NOW231208P006800002023-12-05 3:01PM EST680.003.313.103.60-1.19-26.44%977428.09%
NOW231208P006825002023-12-05 2:59PM EST682.504.504.004.40-0.84-15.73%172927.78%
NOW231208P006850002023-12-05 3:20PM EST685.005.304.805.50-1.40-20.90%186328.16%
NOW231208P006875002023-12-05 3:06PM EST687.506.806.006.50-0.70-9.33%42027.55%
NOW231208P006900002023-12-05 11:55AM EST690.007.757.207.90-0.25-3.12%184227.98%
NOW231208P006925002023-12-04 3:54PM EST692.5015.008.609.30+5.05+50.75%213827.84%
NOW231208P006950002023-12-04 12:13PM EST695.0010.0010.1010.90-2.90-22.48%85327.96%
NOW231208P007000002023-12-05 3:17PM EST700.0014.0013.1014.60-1.30-8.50%81728.82%
NOW231208P007050002023-12-01 3:02PM EST705.0014.6516.9019.200.00-3432.66%
NOW231208P007100002023-12-04 11:32AM EST710.0025.9021.7024.100.00-22537.53%
NOW231208P007250002023-12-04 9:38AM EST725.0035.0035.8039.000.00-51051.69%
NOW231208P007600002023-12-01 11:41AM EST760.0073.1069.9073.500.00-2076.51%
NOW231208P007700002023-12-01 2:46PM EST770.0077.3080.6083.100.00-5550.00%