ServiceNow, Inc. (NOW)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240531C00600000 | 2024-05-13 3:04PM EDT | 600.00 | 128.70 | 134.50 | 145.80 | 0.00 | - | 2 | 2 | 89.94% |
| NOW240531C00610000 | 2024-04-29 3:58PM EDT | 610.00 | 115.72 | 122.00 | 134.50 | 0.00 | - | 10 | 20 | 115.05% |
| NOW240531C00620000 | 2024-05-17 9:37AM EDT | 620.00 | 143.10 | 113.60 | 124.30 | 0.00 | - | 3 | 20 | 61.87% |
| NOW240531C00630000 | 2024-05-15 1:21PM EDT | 630.00 | 123.97 | 102.60 | 114.50 | 0.00 | - | 1 | 1 | 100.53% |
| NOW240531C00645000 | 2024-04-29 11:05AM EDT | 645.00 | 82.95 | 90.00 | 98.00 | 0.00 | - | 1 | 1 | 50.54% |
| NOW240531C00650000 | 2024-05-24 10:30AM EDT | 650.00 | 90.44 | 85.10 | 92.90 | -24.17 | -21.09% | 5 | 3 | 78.19% |
| NOW240531C00665000 | 2024-05-24 1:31PM EDT | 665.00 | 81.24 | 70.10 | 78.20 | -18.58 | -18.61% | 2 | 1 | 69.34% |
| NOW240531C00670000 | 2024-05-24 3:58PM EDT | 670.00 | 68.57 | 65.00 | 72.00 | +18.41 | +36.70% | 7 | 15 | 60.08% |
| NOW240531C00680000 | 2024-05-24 3:26PM EDT | 680.00 | 61.24 | 55.10 | 63.40 | +4.89 | +8.68% | 1 | 15 | 59.68% |
| NOW240531C00685000 | 2024-05-24 2:56PM EDT | 685.00 | 57.93 | 50.70 | 58.50 | +11.63 | +25.12% | 1 | 2 | 56.51% |
| NOW240531C00690000 | 2024-05-24 3:47PM EDT | 690.00 | 50.00 | 45.00 | 53.60 | -41.25 | -45.21% | 7 | 101 | 53.28% |
| NOW240531C00695000 | 2024-05-21 1:56PM EDT | 695.00 | 82.85 | 41.00 | 48.00 | 0.00 | - | 68 | 64 | 47.33% |
| NOW240531C00700000 | 2024-05-24 3:42PM EDT | 700.00 | 39.80 | 36.00 | 42.50 | -33.20 | -45.48% | 4 | 77 | 41.80% |
| NOW240531C00705000 | 2024-05-21 10:23AM EDT | 705.00 | 70.66 | 31.30 | 39.00 | 0.00 | - | 2 | 4 | 43.47% |
| NOW240531C00710000 | 2024-05-21 2:33PM EDT | 710.00 | 70.90 | 28.70 | 32.10 | 0.00 | - | 2 | 158 | 33.09% |
| NOW240531C00715000 | 2024-05-10 2:53PM EDT | 715.00 | 27.20 | 24.70 | 27.80 | -0.19 | -0.69% | 2 | 11 | 31.73% |
| NOW240531C00717500 | 2024-05-24 10:03AM EDT | 717.50 | 26.00 | 20.80 | 26.00 | -1.00 | -3.70% | 2 | 2 | 31.96% |
| NOW240531C00720000 | 2024-05-24 1:53PM EDT | 720.00 | 26.18 | 20.90 | 26.30 | -14.07 | -34.96% | 1 | 103 | 37.97% |
| NOW240531C00722500 | 2024-05-14 3:59PM EDT | 722.50 | 17.00 | 18.90 | 24.00 | 0.00 | - | - | 14 | 36.23% |
| NOW240531C00725000 | 2024-05-24 9:45AM EDT | 725.00 | 18.20 | 17.20 | 22.80 | -19.65 | -51.92% | 1 | 25 | 37.34% |
| NOW240531C00730000 | 2024-05-24 1:54PM EDT | 730.00 | 17.90 | 14.10 | 16.10 | -12.40 | -40.92% | 7 | 38 | 27.95% |
| NOW240531C00732500 | 2024-05-24 2:08PM EDT | 732.50 | 14.90 | 12.00 | 14.70 | -32.20 | -68.37% | 3 | 11 | 28.17% |
| NOW240531C00735000 | 2024-05-24 10:12AM EDT | 735.00 | 11.70 | 11.20 | 12.30 | -29.55 | -71.64% | 3 | 18 | 25.68% |
| NOW240531C00740000 | 2024-05-24 3:59PM EDT | 740.00 | 9.00 | 8.70 | 9.60 | -13.30 | -59.64% | 66 | 75 | 25.29% |
| NOW240531C00745000 | 2024-05-24 3:46PM EDT | 745.00 | 6.70 | 6.30 | 7.30 | -13.48 | -66.80% | 50 | 47 | 24.93% |
| NOW240531C00750000 | 2024-05-24 3:49PM EDT | 750.00 | 5.00 | 4.70 | 5.40 | -11.32 | -69.36% | 114 | 77 | 24.62% |
| NOW240531C00755000 | 2024-05-24 3:59PM EDT | 755.00 | 3.56 | 3.40 | 4.00 | -10.32 | -74.35% | 21 | 27 | 24.71% |
| NOW240531C00760000 | 2024-05-24 3:56PM EDT | 760.00 | 2.50 | 2.30 | 2.70 | -7.90 | -75.96% | 46 | 107 | 24.09% |
| NOW240531C00765000 | 2024-05-24 3:47PM EDT | 765.00 | 1.65 | 1.55 | 2.10 | -7.25 | -81.46% | 52 | 45 | 25.02% |
| NOW240531C00770000 | 2024-05-24 3:42PM EDT | 770.00 | 1.20 | 1.05 | 1.50 | -6.00 | -83.33% | 49 | 63 | 25.26% |
| NOW240531C00775000 | 2024-05-24 3:59PM EDT | 775.00 | 0.85 | 0.80 | 1.05 | -4.35 | -83.65% | 169 | 102 | 25.46% |
| NOW240531C00780000 | 2024-05-24 3:27PM EDT | 780.00 | 0.59 | 0.60 | 0.70 | -3.06 | -83.84% | 89 | 191 | 25.46% |
| NOW240531C00785000 | 2024-05-24 3:39PM EDT | 785.00 | 0.39 | 0.30 | 0.55 | -2.91 | -88.18% | 58 | 111 | 26.42% |
| NOW240531C00790000 | 2024-05-24 3:18PM EDT | 790.00 | 0.32 | 0.20 | 0.45 | -1.73 | -84.39% | 32 | 112 | 27.52% |
| NOW240531C00795000 | 2024-05-24 3:32PM EDT | 795.00 | 0.35 | 0.15 | 0.35 | -1.88 | -84.30% | 37 | 71 | 28.32% |
| NOW240531C00800000 | 2024-05-24 3:55PM EDT | 800.00 | 0.20 | 0.15 | 0.50 | -0.95 | -82.61% | 190 | 419 | 32.23% |
| NOW240531C00805000 | 2024-05-24 3:35PM EDT | 805.00 | 0.17 | 0.00 | 0.45 | -0.64 | -79.01% | 831 | 835 | 33.62% |
| NOW240531C00810000 | 2024-05-24 2:02PM EDT | 810.00 | 0.15 | 0.05 | 0.25 | -0.67 | -81.71% | 67 | 134 | 32.37% |
| NOW240531C00815000 | 2024-05-24 2:02PM EDT | 815.00 | 0.15 | 0.05 | 0.25 | -0.92 | -85.98% | 64 | 93 | 34.18% |
| NOW240531C00820000 | 2024-05-24 3:14PM EDT | 820.00 | 0.14 | 0.10 | 0.75 | -0.53 | -79.10% | 41 | 75 | 43.16% |
| NOW240531C00825000 | 2024-05-24 12:59PM EDT | 825.00 | 0.20 | 0.00 | 1.80 | -0.70 | -77.78% | 32 | 42 | 54.10% |
| NOW240531C00830000 | 2024-05-24 3:14PM EDT | 830.00 | 0.12 | 0.00 | 0.75 | -0.48 | -80.00% | 5 | 39 | 47.14% |
| NOW240531C00835000 | 2024-05-22 9:49AM EDT | 835.00 | 1.12 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 56.23% |
| NOW240531C00840000 | 2024-05-22 12:19PM EDT | 840.00 | 0.10 | 0.00 | 2.50 | -0.77 | -88.51% | 4 | 15 | 56.19% |
| NOW240531C00850000 | 2024-05-23 9:56AM EDT | 850.00 | 0.40 | 0.00 | 2.65 | 0.00 | - | 6 | 58 | 60.91% |
| NOW240531C00855000 | 2024-04-30 3:27PM EDT | 855.00 | 0.50 | 0.00 | 3.90 | 0.00 | - | 10 | 9 | 68.16% |
| NOW240531C00860000 | 2024-04-22 3:11PM EDT | 860.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NOW240531C00870000 | 2024-04-30 10:47AM EDT | 870.00 | 0.50 | 0.00 | 2.60 | 0.00 | - | 4 | 19 | 68.51% |
| NOW240531C00880000 | 2024-05-23 9:42AM EDT | 880.00 | 0.05 | 0.05 | 0.35 | -0.20 | -80.00% | 1 | 10 | 54.20% |
| NOW240531C00890000 | 2024-05-23 3:37PM EDT | 890.00 | 0.10 | 0.05 | 0.40 | -0.05 | -33.33% | 3 | 11 | 58.11% |
| NOW240531C00900000 | 2024-05-15 3:24PM EDT | 900.00 | 0.70 | 0.05 | 0.70 | 0.00 | - | 2 | 3 | 65.33% |
| NOW240531C00910000 | 2024-05-03 1:41PM EDT | 910.00 | 0.59 | 0.00 | 4.70 | 0.00 | - | 1 | 1 | 93.16% |
| NOW240531C00940000 | 2024-04-17 1:16PM EDT | 940.00 | 2.30 | 0.00 | 4.00 | 0.00 | - | - | 1 | 100.98% |
| NOW240531C00950000 | 2024-05-23 1:23PM EDT | 950.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 11 | 76.17% |
| NOW240531C01040000 | 2024-04-22 11:28AM EDT | 1,040.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NOW240531C01060000 | 2024-05-20 9:39AM EDT | 1,060.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 8 | 24 | 140.88% |
Opciones de ventapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240531P00510000 | 2024-05-15 2:58PM EDT | 510.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 20 | 88.28% |
| NOW240531P00530000 | 2024-05-20 2:11PM EDT | 530.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 7 | 16 | 87.89% |
| NOW240531P00540000 | 2024-05-24 9:38AM EDT | 540.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 400 | 5 | 80.08% |
| NOW240531P00560000 | 2024-05-20 11:23AM EDT | 560.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 10 | 24 | 120.31% |
| NOW240531P00580000 | 2024-05-23 12:42PM EDT | 580.00 | 0.10 | 0.00 | 3.90 | 0.00 | - | 2 | 3 | 105.47% |
| NOW240531P00585000 | 2024-05-22 12:12PM EDT | 585.00 | 0.09 | 0.00 | 3.90 | 0.00 | - | 10 | 13 | 102.39% |
| NOW240531P00590000 | 2024-05-22 12:11PM EDT | 590.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 26 | 55.47% |
| NOW240531P00595000 | 2024-05-24 12:16PM EDT | 595.00 | 0.05 | 0.00 | 4.30 | -0.05 | -50.00% | 4 | 2 | 98.23% |
| NOW240531P00600000 | 2024-05-24 12:17PM EDT | 600.00 | 0.05 | 0.00 | 0.80 | -0.05 | -50.00% | 6 | 16 | 70.80% |
| NOW240531P00605000 | 2024-05-01 12:26PM EDT | 605.00 | 0.13 | 0.00 | 0.30 | -2.50 | -95.06% | 1 | 2 | 59.96% |
| NOW240531P00610000 | 2024-05-23 12:53PM EDT | 610.00 | 0.10 | 0.00 | 3.90 | 0.00 | - | 2 | 52 | 87.13% |
| NOW240531P00615000 | 2024-05-08 3:46PM EDT | 615.00 | 0.70 | 0.00 | 3.80 | 0.00 | - | 1 | 7 | 83.64% |
| NOW240531P00620000 | 2024-05-16 10:26AM EDT | 620.00 | 0.30 | 0.00 | 3.80 | 0.00 | - | 1 | 6 | 80.65% |
| NOW240531P00625000 | 2024-05-13 3:55PM EDT | 625.00 | 0.36 | 0.00 | 4.30 | 0.00 | - | 12 | 15 | 79.82% |
| NOW240531P00630000 | 2024-05-15 11:26AM EDT | 630.00 | 0.26 | 0.00 | 4.30 | 0.00 | - | 1 | 23 | 76.78% |
| NOW240531P00635000 | 2024-05-24 10:19AM EDT | 635.00 | 0.23 | 0.00 | 4.30 | +0.13 | +130.00% | 2 | 36 | 73.76% |
| NOW240531P00640000 | 2024-05-24 3:56PM EDT | 640.00 | 0.09 | 0.05 | 0.15 | +0.04 | +80.00% | 22 | 24 | 44.73% |
| NOW240531P00645000 | 2024-05-24 10:19AM EDT | 645.00 | 0.26 | 0.00 | 1.70 | +0.04 | +18.18% | 1 | 39 | 55.71% |
| NOW240531P00650000 | 2024-05-21 9:56AM EDT | 650.00 | 0.20 | 0.00 | 0.20 | -0.05 | -20.00% | 1 | 79 | 41.99% |
| NOW240531P00655000 | 2024-05-17 3:40PM EDT | 655.00 | 0.35 | 0.05 | 0.50 | 0.00 | - | 13 | 35 | 45.85% |
| NOW240531P00660000 | 2024-05-17 2:23PM EDT | 660.00 | 0.39 | 0.05 | 0.25 | 0.00 | - | 10 | 35 | 38.84% |
| NOW240531P00665000 | 2024-05-24 10:31AM EDT | 665.00 | 0.15 | 0.10 | 0.25 | -0.10 | -40.00% | 3 | 31 | 36.57% |
| NOW240531P00670000 | 2024-05-24 3:02PM EDT | 670.00 | 0.25 | 0.05 | 0.35 | -0.25 | -50.00% | 2 | 39 | 36.23% |
| NOW240531P00675000 | 2024-05-24 11:17AM EDT | 675.00 | 0.22 | 0.10 | 0.30 | -0.60 | -73.17% | 1 | 25 | 33.01% |
| NOW240531P00680000 | 2024-05-24 3:30PM EDT | 680.00 | 0.20 | 0.15 | 0.35 | 0.00 | - | 14 | 59 | 31.52% |
| NOW240531P00685000 | 2024-05-21 2:22PM EDT | 685.00 | 0.30 | 0.20 | 0.40 | 0.00 | - | 5 | 167 | 29.86% |
| NOW240531P00690000 | 2024-05-24 2:31PM EDT | 690.00 | 0.36 | 0.30 | 0.50 | +0.11 | +44.00% | 1 | 122 | 28.61% |
| NOW240531P00695000 | 2024-05-24 2:09PM EDT | 695.00 | 0.49 | 0.40 | 0.50 | +0.09 | +22.50% | 16 | 28 | 26.12% |
| NOW240531P00700000 | 2024-05-24 3:55PM EDT | 700.00 | 0.75 | 0.60 | 0.80 | +0.34 | +82.93% | 193 | 53 | 26.15% |
| NOW240531P00705000 | 2024-05-24 3:57PM EDT | 705.00 | 1.00 | 0.90 | 1.10 | +0.44 | +78.57% | 110 | 106 | 25.35% |
| NOW240531P00707500 | 2024-05-24 3:16PM EDT | 707.50 | 1.19 | 1.05 | 1.30 | +0.48 | +67.61% | 1,092 | 2 | 25.03% |
| NOW240531P00710000 | 2024-05-24 3:48PM EDT | 710.00 | 1.60 | 1.30 | 1.55 | +1.03 | +180.70% | 58 | 70 | 24.77% |
| NOW240531P00712500 | 2024-05-24 3:28PM EDT | 712.50 | 1.70 | 1.30 | 1.85 | +0.40 | +30.77% | 1 | 2 | 24.55% |
| NOW240531P00715000 | 2024-05-24 2:36PM EDT | 715.00 | 1.53 | 1.65 | 2.35 | +0.94 | +159.32% | 1,055 | 38 | 24.92% |
| NOW240531P00717500 | 2024-05-24 3:51PM EDT | 717.50 | 2.45 | 2.00 | 2.60 | +1.51 | +160.64% | 15 | 2 | 24.10% |
| NOW240531P00720000 | 2024-05-24 3:53PM EDT | 720.00 | 3.00 | 2.40 | 3.10 | +1.67 | +125.56% | 72 | 64 | 23.99% |
| NOW240531P00722500 | 2024-05-24 9:37AM EDT | 722.50 | 2.35 | 3.10 | 3.70 | +1.20 | +104.35% | 7 | 3 | 23.96% |
| NOW240531P00725000 | 2024-05-24 3:22PM EDT | 725.00 | 3.90 | 3.40 | 4.30 | +2.22 | +132.14% | 57 | 8 | 23.69% |
| NOW240531P00727500 | 2024-05-24 3:51PM EDT | 727.50 | 4.86 | 4.20 | 5.00 | +3.37 | +226.17% | 10 | 16 | 23.48% |
| NOW240531P00730000 | 2024-05-24 3:36PM EDT | 730.00 | 5.60 | 5.10 | 5.90 | +3.15 | +128.57% | 95 | 229 | 23.57% |
| NOW240531P00732500 | 2024-05-24 3:15PM EDT | 732.50 | 6.10 | 5.80 | 6.80 | +5.06 | +486.54% | 15 | 11 | 23.39% |
| NOW240531P00735000 | 2024-05-24 3:59PM EDT | 735.00 | 7.40 | 7.00 | 7.80 | +4.28 | +137.18% | 70 | 151 | 23.22% |
| NOW240531P00740000 | 2024-05-24 3:56PM EDT | 740.00 | 10.00 | 9.40 | 10.30 | +5.60 | +127.27% | 236 | 155 | 23.35% |
| NOW240531P00745000 | 2024-05-24 3:50PM EDT | 745.00 | 12.95 | 10.50 | 13.40 | +6.85 | +112.30% | 220 | 310 | 23.96% |
| NOW240531P00750000 | 2024-05-24 3:45PM EDT | 750.00 | 16.20 | 15.00 | 16.80 | +8.90 | +121.92% | 56 | 188 | 24.38% |
| NOW240531P00755000 | 2024-05-24 12:36PM EDT | 755.00 | 14.60 | 18.40 | 20.60 | +4.75 | +48.22% | 28 | 25 | 25.04% |
| NOW240531P00760000 | 2024-05-24 2:35PM EDT | 760.00 | 20.63 | 19.00 | 25.10 | +8.83 | +74.83% | 22 | 53 | 27.14% |
| NOW240531P00765000 | 2024-05-24 12:21PM EDT | 765.00 | 20.25 | 26.20 | 29.70 | +6.35 | +45.68% | 13 | 59 | 29.19% |
| NOW240531P00770000 | 2024-05-24 11:51AM EDT | 770.00 | 27.50 | 28.50 | 35.90 | +10.75 | +64.18% | 37 | 67 | 36.62% |
| NOW240531P00795000 | 2024-05-09 11:51AM EDT | 795.00 | 70.80 | 52.60 | 61.00 | 0.00 | - | 1 | 1 | 52.47% |
© 2024 Yahoo. Todos los derechos reservados.