NOW - ServiceNow, Inc.

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor9 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NOW230609C003000002023-06-09 9:30AM EDT300.00238.28230.20237.70-8.25-3.35%55676.27%
NOW230609C003900002023-05-17 1:31PM EDT390.00101.56143.80145.800.00-21241.02%
NOW230609C004000002023-05-17 11:16AM EDT400.0090.28133.70135.800.00-10210.16%
NOW230609C004100002023-05-08 2:01PM EDT410.0036.60117.60119.600.00--00.00%
NOW230609C004150002023-06-08 11:40AM EDT415.00124.34118.50121.100.00-340197.66%
NOW230609C004250002023-05-08 12:27PM EDT425.0024.30102.50104.600.00--20.00%
NOW230609C004300002023-05-09 10:35AM EDT430.0025.00105.70108.300.00-210285.79%
NOW230609C004350002023-05-19 11:42AM EDT435.0072.5698.30100.800.00-26233.79%
NOW230609C004400002023-05-18 3:42PM EDT440.0072.3593.2095.200.00-210193.85%
NOW230609C004450002023-05-18 3:42PM EDT445.0067.6088.2090.900.00-25216.21%
NOW230609C004500002023-06-01 11:36AM EDT450.0096.0083.3085.900.00-117205.47%
NOW230609C004550002023-06-01 11:17AM EDT455.0090.1078.5081.100.00-18132.42%
NOW230609C004600002023-06-07 1:24PM EDT460.0072.5373.3075.800.00-117180.76%
NOW230609C004650002023-06-01 12:40PM EDT465.0082.2569.0070.600.00-19116.41%
NOW230609C004700002023-06-06 3:23PM EDT470.0090.0063.3065.500.00-3346149.56%
NOW230609C004750002023-06-09 2:24PM EDT475.0058.7658.6060.20-2.20-3.61%111127.64%
NOW230609C004800002023-06-09 10:45AM EDT480.0058.8053.9055.50-0.40-0.68%13573.44%
NOW230609C004850002023-06-09 11:59AM EDT485.0048.1548.9050.80-2.89-5.66%21889.65%
NOW230609C004900002023-06-07 9:58AM EDT490.0057.7044.1045.100.00-23995.41%
NOW230609C004950002023-06-07 1:41PM EDT495.0037.4638.5040.800.00-735107.08%
NOW230609C005000002023-06-09 12:14PM EDT500.0034.7033.8035.70-3.75-9.75%5810156.84%
NOW230609C005025002023-06-07 10:34AM EDT502.5031.6030.8033.000.00-1284.03%
NOW230609C005050002023-06-05 12:55PM EDT505.0052.0829.0030.200.00-1055170.85%
NOW230609C005075002023-06-08 10:27AM EDT507.5025.9026.6027.900.00-1371.29%
NOW230609C005100002023-06-07 1:41PM EDT510.0022.7623.7025.700.00-31972.56%
NOW230609C005125002023-06-09 10:58AM EDT512.5025.4021.5022.90+3.40+15.45%1360.94%
NOW230609C005150002023-06-07 12:26PM EDT515.0017.9019.1020.100.00-12048.63%
NOW230609C005200002023-06-09 9:44AM EDT520.0023.1013.9015.10+3.41+17.32%13738.72%
NOW230609C005250002023-06-09 1:59PM EDT525.0010.008.9010.20-0.80-7.41%35330.23%
NOW230609C005300002023-06-09 2:51PM EDT530.002.954.105.30-6.60-69.11%406119.90%
NOW230609C005325002023-06-09 3:01PM EDT532.502.562.052.60-4.84-65.41%11913910.82%
NOW230609C005350002023-06-09 3:06PM EDT535.000.850.851.05-3.25-79.27%25314910.76%
NOW230609C005375002023-06-09 3:02PM EDT537.500.370.100.40-3.83-91.19%569812.26%
NOW230609C005400002023-06-09 2:39PM EDT540.000.030.050.25-2.17-98.64%27936515.77%
NOW230609C005425002023-06-09 3:01PM EDT542.500.080.000.10-1.42-94.67%34358016.90%
NOW230609C005450002023-06-09 2:56PM EDT545.000.030.000.20-0.93-96.88%19424524.32%
NOW230609C005475002023-06-09 12:42PM EDT547.500.050.000.15-0.65-92.86%248727.05%
NOW230609C005500002023-06-09 1:58PM EDT550.000.050.000.05-0.45-90.00%10532625.98%
NOW230609C005525002023-06-09 9:30AM EDT552.500.210.000.30-0.54-72.00%107540.38%
NOW230609C005550002023-06-09 10:50AM EDT555.000.100.100.05-0.20-66.67%1435132.81%
NOW230609C005600002023-06-09 12:45PM EDT560.000.050.000.10-0.20-80.00%2174143.75%
NOW230609C005650002023-06-09 1:18PM EDT565.000.030.000.05-0.07-70.00%7060746.09%
NOW230609C005700002023-06-08 3:59PM EDT570.000.100.000.100.00-7850352.34%
NOW230609C005750002023-06-09 11:29AM EDT575.000.030.000.05-0.02-40.00%722153.91%
NOW230609C005800002023-06-09 10:20AM EDT580.000.100.000.05+0.05+100.00%3120959.77%
NOW230609C005850002023-06-09 1:21PM EDT585.000.060.000.10+0.01+20.00%116770.31%
NOW230609C005900002023-06-09 11:10AM EDT590.000.010.000.10-0.14-93.33%313176.17%
NOW230609C005950002023-06-08 2:19PM EDT595.000.050.000.350.00-154596.39%
NOW230609C006000002023-06-09 11:19AM EDT600.000.040.000.05-0.01-20.00%211681.25%
NOW230609C006050002023-06-06 2:41PM EDT605.000.150.000.200.00-16101.17%
NOW230609C006100002023-06-07 3:40PM EDT610.000.150.000.050.00-52191.41%
NOW230609C006200002023-06-06 12:11PM EDT620.000.190.000.150.00-226114.45%
NOW230609C006300002023-06-06 11:17AM EDT630.000.050.000.800.00-466156.45%
Ponepor9 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NOW230609P003400002023-05-03 1:07PM EDT340.000.750.001.500.00-55426.95%
NOW230609P003500002023-05-18 12:01PM EDT350.000.730.001.500.00-13402.73%
NOW230609P003600002023-05-17 11:19AM EDT360.000.580.001.500.00-10379.10%
NOW230609P003700002023-06-02 11:38AM EDT370.000.050.001.500.00-117356.15%
NOW230609P003750002023-05-31 10:30AM EDT375.000.050.000.050.00-213229.69%
NOW230609P003800002023-05-25 11:29AM EDT380.000.050.000.800.00-250256303.32%
NOW230609P003850002023-05-19 9:30AM EDT385.000.200.001.500.00-16322.56%
NOW230609P003900002023-05-22 10:05AM EDT390.000.110.001.500.00-218311.52%
NOW230609P003950002023-05-23 9:59AM EDT395.000.720.001.500.00-522300.78%
NOW230609P004000002023-05-30 2:30PM EDT400.000.050.000.050.00-45117190.63%
NOW230609P004050002023-06-01 11:25AM EDT405.000.100.000.800.00-151252.93%
NOW230609P004100002023-05-31 11:51AM EDT410.000.700.001.450.00-147267.19%
NOW230609P004150002023-05-31 11:51AM EDT415.000.800.001.500.00-15258.20%
NOW230609P004200002023-05-30 1:36PM EDT420.000.050.000.450.00-612206.25%
NOW230609P004250002023-05-25 11:24AM EDT425.000.250.000.500.00-212200.20%
NOW230609P004300002023-05-30 3:58PM EDT430.000.050.000.450.00-210188.48%
NOW230609P004350002023-06-07 3:17PM EDT435.000.200.000.500.00-18182.23%
NOW230609P004400002023-05-23 10:21AM EDT440.000.950.000.500.00-119173.44%
NOW230609P004450002023-05-23 11:42AM EDT445.000.850.000.500.00-26164.65%
NOW230609P004500002023-06-05 9:37AM EDT450.000.050.000.050.00-130118.75%
NOW230609P004550002023-06-01 2:23PM EDT455.000.340.001.500.00-129176.86%
NOW230609P004600002023-05-26 10:56AM EDT460.000.370.000.050.00-124104.69%
NOW230609P004650002023-06-09 11:10AM EDT465.000.030.000.60-0.13-81.25%116133.69%
NOW230609P004700002023-06-07 12:44PM EDT470.000.170.001.500.00-212147.07%
NOW230609P004750002023-05-26 1:26PM EDT475.000.900.001.500.00-217137.21%
NOW230609P004775002023-06-01 1:58PM EDT477.500.250.000.050.00-12481.25%
NOW230609P004800002023-06-07 3:53PM EDT480.000.120.001.500.00-438127.34%
NOW230609P004850002023-06-07 2:56PM EDT485.000.050.001.500.00-630117.43%
NOW230609P004900002023-06-07 3:18PM EDT490.000.100.001.500.00-226107.47%
NOW230609P004925002023-06-05 3:12PM EDT492.500.100.001.000.00-5694.14%
NOW230609P004950002023-06-07 1:29PM EDT495.000.150.001.500.00-12597.51%
NOW230609P004975002023-06-08 11:43AM EDT497.500.010.001.500.00-1692.48%
NOW230609P005000002023-06-09 10:10AM EDT500.000.220.000.35+0.17+340.00%2017065.82%
NOW230609P005025002023-06-08 12:48PM EDT502.500.050.001.500.00-65482.37%
NOW230609P005050002023-06-07 3:52PM EDT505.000.350.001.000.00-132570.41%
NOW230609P005075002023-06-09 3:00PM EDT507.500.140.000.35+0.02+16.67%42053.42%
NOW230609P005100002023-06-09 9:34AM EDT510.000.050.000.150.00-22526947.85%
NOW230609P005125002023-06-09 9:43AM EDT512.500.050.000.10-0.05-50.00%2513740.82%
NOW230609P005150002023-06-09 12:45PM EDT515.000.020.000.05-0.08-80.00%2913833.20%
NOW230609P005200002023-06-09 11:54AM EDT520.000.050.000.10-0.16-76.19%2935528.81%
NOW230609P005250002023-06-09 3:04PM EDT525.000.030.000.15-0.62-95.38%26232022.12%
NOW230609P005300002023-06-09 2:50PM EDT530.000.190.050.20-1.68-89.84%66026313.65%
NOW230609P005325002023-06-09 2:49PM EDT532.501.550.200.45-1.20-43.64%832611.23%
NOW230609P005350002023-06-09 3:05PM EDT535.001.500.901.35-2.31-60.63%43655110.62%
NOW230609P005375002023-06-09 3:04PM EDT537.502.902.803.70-0.93-24.28%858417.71%
NOW230609P005400002023-06-09 3:05PM EDT540.005.734.706.20+1.28+28.76%31550824.66%
NOW230609P005425002023-06-09 2:52PM EDT542.509.847.708.60+1.84+23.00%134529.61%
NOW230609P005450002023-06-09 3:04PM EDT545.0010.4010.0010.90+1.00+10.64%7621032.23%
NOW230609P005475002023-06-09 3:04PM EDT547.5012.4012.7013.60+2.30+22.77%125240.92%
NOW230609P005500002023-06-09 2:24PM EDT550.0016.1515.1015.90+0.65+4.19%1616542.48%
NOW230609P005525002023-06-08 12:57PM EDT552.5015.4017.5018.600.00-33451.32%
NOW230609P005550002023-06-09 10:44AM EDT555.0016.8019.9020.90-3.90-18.84%49852.10%
NOW230609P005600002023-06-09 2:12PM EDT560.0025.8025.2026.10+2.00+8.40%247354.20%
NOW230609P005650002023-06-07 3:39PM EDT565.0031.5030.1031.10-4.87-13.39%11060.40%
NOW230609P005700002023-06-08 9:46AM EDT570.0036.9034.6036.300.00-6360.16%
NOW230609P005750002023-06-06 10:19AM EDT575.0017.4039.1041.000.00-1089.75%
NOW230609P005800002023-06-07 10:46AM EDT580.0043.4044.6046.300.00-2073.63%
NOW230609P005850002023-06-06 10:41AM EDT585.0027.7549.6051.200.00-5075.39%
NOW230609P005950002023-06-02 10:01AM EDT595.0052.2059.2061.400.00-10133.69%
NOW230609P006000002023-06-06 9:33AM EDT600.0042.0065.2066.700.00-300127.05%
NOW230609P006100002023-05-30 9:35AM EDT610.0057.0074.7076.000.00--094.92%