Mercados españoles cerrados en 1 hr 32 mins
IBEX 35
11.319,70 -9,30 (-0,08%) Euro Stoxx 50
5.049,32 +24,15 (+0,48%) Dólar/Euro
1,0838 +0,0011 (+0,10%) Petróleo Brent
82,73 +0,83 (+1,01%) Oro
2.358,20 -34,70 (-1,45%) Bitcoin EUR
62.691,64 -1.461,91 (-2,28%)
ServiceNow, Inc. (NOW)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:57AM EDT. Mercado abierto.
Opciones de comprapara14 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240614C00625000 | 2024-05-07 10:14AM EDT | 625.00 | 96.20 | 149.20 | 161.00 | 0.00 | - | 1 | 1 | 79.39% |
| NOW240614C00680000 | 2024-05-08 9:40AM EDT | 680.00 | 52.00 | 96.00 | 102.90 | 0.00 | - | - | 1 | 54.60% |
| NOW240614C00685000 | 2024-05-15 10:12AM EDT | 685.00 | 61.95 | 91.40 | 98.90 | 0.00 | - | 1 | 1 | 53.91% |
| NOW240614C00705000 | 2024-05-07 10:27AM EDT | 705.00 | 30.90 | 72.00 | 80.00 | 0.00 | - | 4 | 4 | 53.76% |
| NOW240614C00715000 | 2024-05-14 1:11PM EDT | 715.00 | 27.10 | 63.20 | 69.90 | 0.00 | - | - | 1 | 48.87% |
| NOW240614C00720000 | 2024-05-20 10:28AM EDT | 720.00 | 59.11 | 58.90 | 64.10 | 0.00 | - | 1 | 3 | 45.20% |
| NOW240614C00725000 | 2024-05-20 10:28AM EDT | 725.00 | 54.80 | 54.30 | 60.40 | 0.00 | - | 1 | 9 | 44.82% |
| NOW240614C00730000 | 2024-05-21 10:56AM EDT | 730.00 | 51.20 | 50.20 | 56.50 | 0.00 | - | 3 | 13 | 44.01% |
| NOW240614C00735000 | 2024-05-20 3:43PM EDT | 735.00 | 48.60 | 46.00 | 51.10 | 0.00 | - | 1 | 5 | 40.89% |
| NOW240614C00740000 | 2024-05-17 9:38AM EDT | 740.00 | 36.66 | 41.90 | 47.40 | 0.00 | - | 1 | 4 | 40.19% |
| NOW240614C00745000 | 2024-05-21 10:24AM EDT | 745.00 | 40.56 | 38.40 | 44.40 | 0.00 | - | 2 | 8 | 40.33% |
| NOW240614C00750000 | 2024-05-20 9:43AM EDT | 750.00 | 32.40 | 35.00 | 39.80 | 0.00 | - | 1 | 7 | 38.10% |
| NOW240614C00755000 | 2024-05-21 11:31AM EDT | 755.00 | 34.80 | 31.00 | 37.80 | 0.00 | - | 1 | 4 | 39.27% |
| NOW240614C00760000 | 2024-05-17 1:17PM EDT | 760.00 | 23.60 | 27.90 | 33.60 | 0.00 | - | 7 | 5 | 37.32% |
| NOW240614C00765000 | 2024-05-21 9:43AM EDT | 765.00 | 27.07 | 24.60 | 30.70 | 0.00 | - | 1 | 10 | 36.93% |
| NOW240614C00770000 | 2024-05-21 2:32PM EDT | 770.00 | 24.59 | 21.30 | 27.70 | 0.00 | - | 4 | 14 | 36.23% |
| NOW240614C00775000 | 2024-05-22 2:20PM EDT | 775.00 | 21.73 | 19.80 | 24.90 | 0.00 | - | 1 | 62 | 35.62% |
| NOW240614C00780000 | 2024-05-22 2:20PM EDT | 780.00 | 19.23 | 16.90 | 22.10 | 0.00 | - | 1 | 5 | 34.81% |
| NOW240614C00785000 | 2024-05-22 12:03PM EDT | 785.00 | 19.68 | 14.40 | 19.90 | 0.00 | - | 4 | 8 | 34.60% |
| NOW240614C00790000 | 2024-05-20 10:40AM EDT | 790.00 | 14.09 | 12.40 | 17.60 | 0.00 | - | 2 | 4 | 34.05% |
| NOW240614C00800000 | 2024-05-17 3:57PM EDT | 800.00 | 9.55 | 8.50 | 13.60 | 0.00 | - | 2 | 12 | 33.15% |
| NOW240614C00805000 | 2024-05-17 12:00PM EDT | 805.00 | 7.85 | 7.20 | 12.10 | 0.00 | - | 6 | 11 | 33.09% |
| NOW240614C00810000 | 2024-05-20 12:56PM EDT | 810.00 | 8.29 | 5.90 | 10.10 | 0.00 | - | 2 | 6 | 32.07% |
| NOW240614C00815000 | 2024-05-20 12:56PM EDT | 815.00 | 7.17 | 5.00 | 9.00 | 0.00 | - | 2 | 7 | 32.22% |
| NOW240614C00820000 | 2024-05-03 2:55PM EDT | 820.00 | 3.70 | 4.10 | 9.80 | 0.00 | - | 1 | 1 | 35.34% |
| NOW240614C00840000 | 2024-05-20 2:30PM EDT | 840.00 | 3.40 | 1.85 | 4.30 | 0.00 | - | 3 | 9 | 31.51% |
| NOW240614C00845000 | 2024-05-10 10:52AM EDT | 845.00 | 1.10 | 1.35 | 3.90 | 0.00 | - | - | 1 | 31.98% |
| NOW240614C00850000 | 2024-05-20 12:34PM EDT | 850.00 | 2.15 | 1.15 | 3.30 | 0.00 | - | 2 | 4 | 31.81% |
| NOW240614C00860000 | 2024-05-10 3:40PM EDT | 860.00 | 1.52 | 0.45 | 3.00 | 0.00 | - | 1 | 3 | 33.58% |
| NOW240614C00930000 | 2024-05-17 11:18AM EDT | 930.00 | 2.90 | 0.05 | 4.50 | 0.00 | - | 20 | 20 | 54.85% |
| NOW240614C00940000 | 2024-05-17 11:18AM EDT | 940.00 | 2.92 | 0.00 | 4.50 | 0.00 | - | 20 | 20 | 57.09% |
Opciones de ventapara14 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240614P00580000 | 2024-05-20 11:16AM EDT | 580.00 | 0.11 | 0.05 | 4.50 | 0.00 | - | 1 | 1 | 67.79% |
| NOW240614P00595000 | 2024-05-07 2:07PM EDT | 595.00 | 1.09 | 0.10 | 2.80 | 0.00 | - | - | 1 | 57.47% |
| NOW240614P00600000 | 2024-05-23 9:30AM EDT | 600.00 | 0.75 | 0.10 | 1.60 | +0.45 | +150.00% | 14 | 40 | 50.95% |
| NOW240614P00605000 | 2024-05-06 10:00AM EDT | 605.00 | 1.70 | 0.05 | 4.50 | 0.00 | - | - | 1 | 59.34% |
| NOW240614P00610000 | 2024-05-20 10:38AM EDT | 610.00 | 0.75 | 0.05 | 4.50 | 0.00 | - | 1 | 14 | 57.68% |
| NOW240614P00615000 | 2024-05-17 3:07PM EDT | 615.00 | 0.53 | 0.05 | 2.80 | 0.00 | - | 5 | 7 | 51.05% |
| NOW240614P00620000 | 2024-05-23 9:30AM EDT | 620.00 | 0.85 | 0.10 | 0.95 | +0.45 | +112.50% | 14 | 378 | 46.02% |
| NOW240614P00625000 | 2024-05-22 11:08AM EDT | 625.00 | 0.05 | 0.05 | 2.80 | 0.00 | - | 1 | 17 | 55.19% |
| NOW240614P00630000 | 2024-05-22 9:31AM EDT | 630.00 | 0.19 | 0.05 | 4.60 | 0.00 | - | 22 | 23 | 51.33% |
| NOW240614P00635000 | 2024-05-13 1:11PM EDT | 635.00 | 1.65 | 0.05 | 2.90 | 0.00 | - | 1 | 1 | 52.24% |
| NOW240614P00640000 | 2024-05-21 12:25PM EDT | 640.00 | 0.36 | 0.20 | 3.10 | 0.00 | - | 12 | 10 | 51.36% |
| NOW240614P00645000 | 2024-05-22 11:15AM EDT | 645.00 | 0.35 | 0.05 | 4.60 | 0.00 | - | 20 | 5 | 54.92% |
| NOW240614P00650000 | 2024-05-22 11:15AM EDT | 650.00 | 0.38 | 0.05 | 1.10 | 0.00 | - | 26 | 36 | 38.42% |
| NOW240614P00655000 | 2024-05-21 1:04PM EDT | 655.00 | 0.64 | 0.05 | 4.70 | 0.00 | - | 2 | 45 | 51.60% |
| NOW240614P00660000 | 2024-05-22 10:57AM EDT | 660.00 | 0.42 | 0.05 | 4.70 | 0.00 | - | 7 | 64 | 49.78% |
| NOW240614P00665000 | 2024-05-22 9:30AM EDT | 665.00 | 1.85 | 0.05 | 4.70 | 0.00 | - | 2 | 43 | 47.96% |
| NOW240614P00670000 | 2024-05-22 10:25AM EDT | 670.00 | 0.48 | 0.05 | 4.80 | 0.00 | - | 5 | 43 | 46.43% |
| NOW240614P00675000 | 2024-05-22 10:10AM EDT | 675.00 | 0.70 | 0.05 | 3.20 | 0.00 | - | 1 | 46 | 39.83% |
| NOW240614P00680000 | 2024-05-22 10:54AM EDT | 680.00 | 0.68 | 0.50 | 4.40 | 0.00 | - | 3 | 116 | 41.69% |
| NOW240614P00685000 | 2024-05-22 11:08AM EDT | 685.00 | 1.15 | 0.05 | 5.10 | 0.00 | - | 11 | 51 | 41.73% |
| NOW240614P00690000 | 2024-05-22 10:21AM EDT | 690.00 | 0.81 | 0.05 | 4.30 | 0.00 | - | 10 | 10 | 37.82% |
| NOW240614P00695000 | 2024-05-20 10:16AM EDT | 695.00 | 1.97 | 0.60 | 3.00 | 0.00 | - | 1 | 1 | 32.43% |
| NOW240614P00700000 | 2024-05-20 1:31PM EDT | 700.00 | 2.05 | 0.55 | 2.20 | 0.00 | - | 1 | 7 | 28.27% |
| NOW240614P00705000 | 2024-05-21 11:13AM EDT | 705.00 | 2.01 | 0.75 | 1.95 | 0.00 | - | 1 | 2 | 25.84% |
| NOW240614P00710000 | 2024-05-20 12:05PM EDT | 710.00 | 3.00 | 1.00 | 2.40 | 0.00 | - | 5 | 7 | 25.64% |
| NOW240614P00715000 | 2024-05-22 2:03PM EDT | 715.00 | 2.60 | 1.35 | 3.30 | 0.00 | - | 10 | 15 | 26.38% |
| NOW240614P00720000 | 2024-05-20 10:39AM EDT | 720.00 | 4.25 | 1.45 | 3.20 | 0.00 | - | 2 | 8 | 24.37% |
| NOW240614P00725000 | 2024-05-22 3:30PM EDT | 725.00 | 4.10 | 2.20 | 4.10 | 0.00 | - | 6 | 15 | 24.60% |
| NOW240614P00730000 | 2024-05-22 9:59AM EDT | 730.00 | 2.89 | 2.70 | 4.90 | 0.00 | - | 3 | 37 | 24.32% |
| NOW240614P00735000 | 2024-05-22 9:41AM EDT | 735.00 | 4.66 | 2.95 | 5.90 | 0.00 | - | 4 | 5 | 24.15% |
| NOW240614P00740000 | 2024-05-22 9:41AM EDT | 740.00 | 5.46 | 4.30 | 7.10 | 0.00 | - | 4 | 37 | 24.06% |
| NOW240614P00745000 | 2024-05-22 2:02PM EDT | 745.00 | 7.50 | 5.30 | 8.60 | 0.00 | - | 1 | 2 | 24.16% |
| NOW240614P00750000 | 2024-05-16 10:07AM EDT | 750.00 | 16.25 | 6.40 | 10.40 | 0.00 | - | - | 3 | 24.40% |
| NOW240614P00755000 | 2024-05-16 10:07AM EDT | 755.00 | 18.10 | 7.80 | 11.60 | 0.00 | - | - | 2 | 23.51% |
| NOW240614P00760000 | 2024-05-21 11:09AM EDT | 760.00 | 12.18 | 9.40 | 13.50 | 0.00 | - | 1 | 3 | 23.34% |
| NOW240614P00770000 | 2024-05-21 11:20AM EDT | 770.00 | 16.30 | 12.80 | 17.80 | 0.00 | - | 4 | 3 | 22.80% |
| NOW240614P00775000 | 2024-05-21 10:21AM EDT | 775.00 | 19.90 | 15.60 | 20.20 | 0.00 | - | 1 | 2 | 22.43% |
| NOW240614P00780000 | 2024-05-20 3:59PM EDT | 780.00 | 22.60 | 17.40 | 22.80 | 0.00 | - | 1 | 4 | 22.01% |
| NOW240614P00790000 | 2024-05-22 11:23AM EDT | 790.00 | 23.30 | 23.30 | 28.60 | 0.00 | - | 17 | 0 | 20.99% |
© 2024 Yahoo. Todos los derechos reservados.