Mercados españoles cerrados en 1 hr 14 mins
IBEX 35
11.437,10 +84,00 (+0,74%) Euro Stoxx 50
5.061,18 +25,52 (+0,51%) Dólar/Euro
1,0884 +0,0009 (+0,09%) Petróleo Brent
78,83 +0,42 (+0,54%) Oro
2.382,80 +7,30 (+0,31%) Bitcoin EUR
65.421,88 +674,01 (+1,04%)
ServiceNow, Inc. (NOW)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:16AM EDT. Mercado abierto.
Opciones de comprapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240628C00550000 | 2024-05-17 3:47PM EDT | 550.00 | 216.13 | 149.90 | 162.00 | 0.00 | - | 1 | 1 | 69.59% |
| NOW240628C00610000 | 2024-06-04 12:10PM EDT | 610.00 | 58.50 | 94.00 | 100.00 | 0.00 | - | 4 | 2 | 38.04% |
| NOW240628C00635000 | 2024-06-05 3:08PM EDT | 635.00 | 72.00 | 67.60 | 76.00 | 0.00 | - | 1 | 21 | 33.56% |
| NOW240628C00640000 | 2024-06-05 10:25AM EDT | 640.00 | 51.24 | 65.10 | 71.90 | 0.00 | - | 8 | 39 | 34.56% |
| NOW240628C00645000 | 2024-06-05 2:12PM EDT | 645.00 | 58.90 | 58.30 | 66.30 | 0.00 | - | 4 | 70 | 30.87% |
| NOW240628C00650000 | 2024-06-05 3:17PM EDT | 650.00 | 60.00 | 56.00 | 61.40 | 0.00 | - | 13 | 49 | 29.30% |
| NOW240628C00655000 | 2024-06-05 1:38PM EDT | 655.00 | 51.00 | 51.20 | 56.80 | 0.00 | - | 4 | 48 | 28.52% |
| NOW240628C00660000 | 2024-06-05 11:42AM EDT | 660.00 | 43.40 | 47.50 | 52.80 | 0.00 | - | 7 | 50 | 29.02% |
| NOW240628C00665000 | 2024-06-05 2:38PM EDT | 665.00 | 44.20 | 42.00 | 48.80 | 0.00 | - | 2 | 70 | 29.14% |
| NOW240628C00670000 | 2024-06-05 11:20AM EDT | 670.00 | 34.70 | 40.60 | 44.90 | 0.00 | - | 43 | 32 | 29.16% |
| NOW240628C00675000 | 2024-06-04 3:51PM EDT | 675.00 | 22.10 | 36.90 | 40.90 | 0.00 | - | 9 | 43 | 28.71% |
| NOW240628C00680000 | 2024-06-05 3:14PM EDT | 680.00 | 36.00 | 32.50 | 37.30 | 0.00 | - | 57 | 52 | 28.71% |
| NOW240628C00685000 | 2024-06-06 9:56AM EDT | 685.00 | 32.85 | 30.50 | 34.00 | +0.75 | +2.34% | 2 | 17 | 28.90% |
| NOW240628C00690000 | 2024-06-06 9:56AM EDT | 690.00 | 29.77 | 26.10 | 30.90 | +0.92 | +3.19% | 2 | 25 | 29.11% |
| NOW240628C00695000 | 2024-06-05 12:25PM EDT | 695.00 | 21.72 | 22.90 | 28.10 | 0.00 | - | 12 | 10 | 29.46% |
| NOW240628C00700000 | 2024-06-05 3:55PM EDT | 700.00 | 25.00 | 21.70 | 24.60 | 0.00 | - | 83 | 87 | 28.52% |
| NOW240628C00705000 | 2024-06-06 9:36AM EDT | 705.00 | 21.00 | 19.30 | 21.70 | -1.05 | -4.76% | 4 | 46 | 28.18% |
| NOW240628C00710000 | 2024-06-05 3:55PM EDT | 710.00 | 20.00 | 17.10 | 19.40 | 0.00 | - | 7 | 97 | 28.42% |
| NOW240628C00715000 | 2024-06-06 9:35AM EDT | 715.00 | 17.85 | 14.70 | 17.20 | -0.15 | -0.83% | 1 | 49 | 28.51% |
| NOW240628C00720000 | 2024-06-05 3:18PM EDT | 720.00 | 15.00 | 13.10 | 15.50 | 0.00 | - | 95 | 101 | 29.06% |
| NOW240628C00725000 | 2024-06-06 9:39AM EDT | 725.00 | 13.90 | 11.20 | 13.40 | +3.30 | +31.13% | 4 | 116 | 28.76% |
| NOW240628C00730000 | 2024-06-05 1:39PM EDT | 730.00 | 9.50 | 9.60 | 11.90 | 0.00 | - | 3 | 32 | 29.09% |
| NOW240628C00735000 | 2024-06-03 10:09AM EDT | 735.00 | 3.05 | 8.30 | 10.30 | 0.00 | - | 14 | 52 | 29.01% |
| NOW240628C00740000 | 2024-06-05 2:56PM EDT | 740.00 | 7.70 | 7.30 | 8.20 | 0.00 | - | 130 | 143 | 27.83% |
| NOW240628C00745000 | 2024-06-05 2:56PM EDT | 745.00 | 6.70 | 6.30 | 7.90 | 0.00 | - | 132 | 174 | 29.41% |
| NOW240628C00750000 | 2024-06-06 9:52AM EDT | 750.00 | 6.80 | 5.20 | 6.60 | +0.90 | +15.25% | 9 | 165 | 29.07% |
| NOW240628C00755000 | 2024-06-06 9:52AM EDT | 755.00 | 5.85 | 4.30 | 5.90 | +0.85 | +17.00% | 2 | 120 | 29.60% |
| NOW240628C00760000 | 2024-06-06 9:42AM EDT | 760.00 | 4.72 | 3.10 | 5.00 | -0.31 | -6.16% | 1 | 35 | 29.54% |
| NOW240628C00765000 | 2024-06-06 9:53AM EDT | 765.00 | 4.05 | 3.20 | 4.60 | +2.55 | +170.00% | 5 | 2 | 30.36% |
| NOW240628C00770000 | 2024-06-04 2:54PM EDT | 770.00 | 1.23 | 2.80 | 4.00 | 0.00 | - | 2 | 4 | 30.58% |
| NOW240628C00775000 | 2024-06-05 3:11PM EDT | 775.00 | 2.92 | 2.35 | 3.40 | 0.00 | - | 4 | 50 | 30.60% |
| NOW240628C00780000 | 2024-06-04 10:08AM EDT | 780.00 | 1.30 | 1.70 | 3.10 | 0.00 | - | 1 | 7 | 31.27% |
| NOW240628C00785000 | 2024-05-31 9:30AM EDT | 785.00 | 1.99 | 1.45 | 2.65 | 0.00 | - | 1 | 4 | 31.36% |
| NOW240628C00790000 | 2024-05-31 3:36PM EDT | 790.00 | 1.10 | 1.05 | 2.45 | 0.00 | - | 5 | 7 | 32.10% |
| NOW240628C00795000 | 2024-05-31 10:41AM EDT | 795.00 | 0.50 | 0.60 | 2.10 | 0.00 | - | 9 | 12 | 32.22% |
| NOW240628C00800000 | 2024-06-06 9:33AM EDT | 800.00 | 1.60 | 0.75 | 1.85 | +0.10 | +6.67% | 1 | 91 | 32.54% |
| NOW240628C00805000 | 2024-05-24 10:39AM EDT | 805.00 | 4.90 | 0.85 | 2.05 | 0.00 | - | 9 | 9 | 34.60% |
| NOW240628C00810000 | 2024-05-30 11:35AM EDT | 810.00 | 0.90 | 0.30 | 1.75 | 0.00 | - | 4 | 0 | 34.61% |
| NOW240628C00815000 | 2024-06-03 9:30AM EDT | 815.00 | 1.14 | 0.45 | 1.80 | 0.00 | - | 1 | 6 | 36.05% |
| NOW240628C00825000 | 2024-06-05 9:45AM EDT | 825.00 | 0.60 | 0.10 | 1.65 | 0.00 | - | 2 | 3 | 37.74% |
| NOW240628C00830000 | 2024-05-28 2:48PM EDT | 830.00 | 1.41 | 0.05 | 1.60 | 0.00 | - | 12 | 10 | 38.65% |
| NOW240628C00835000 | 2024-05-28 1:47PM EDT | 835.00 | 1.25 | 0.05 | 1.50 | 0.00 | - | 2 | 2 | 39.28% |
| NOW240628C00840000 | 2024-06-05 3:59PM EDT | 840.00 | 0.59 | 0.05 | 1.45 | 0.00 | - | 3 | 14 | 40.13% |
| NOW240628C00850000 | 2024-05-30 11:42AM EDT | 850.00 | 0.28 | 0.05 | 1.40 | 0.00 | - | 1 | 1 | 42.03% |
| NOW240628C00870000 | 2024-05-24 10:04AM EDT | 870.00 | 2.45 | 0.05 | 1.20 | 0.00 | - | 1 | 1 | 44.96% |
| NOW240628C00880000 | 2024-05-22 2:11PM EDT | 880.00 | 3.20 | 0.00 | 1.15 | 0.00 | - | 3 | 4 | 46.61% |
| NOW240628C00890000 | 2024-05-24 10:04AM EDT | 890.00 | 2.59 | 0.00 | 1.15 | 0.00 | - | 1 | 4 | 48.56% |
| NOW240628C00900000 | 2024-05-15 1:17PM EDT | 900.00 | 1.30 | 0.00 | 1.10 | 0.00 | - | - | 1 | 50.10% |
| NOW240628C00950000 | 2024-05-14 1:26PM EDT | 950.00 | 0.15 | 0.00 | 1.65 | 0.00 | - | - | 5 | 56.57% |
| NOW240628C00960000 | 2024-05-14 1:26PM EDT | 960.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| NOW240628C00970000 | 2024-05-14 1:27PM EDT | 970.00 | 0.29 | 0.00 | 1.60 | 0.00 | - | - | 5 | 59.61% |
| NOW240628C01020000 | 2024-05-20 9:38AM EDT | 1,020.00 | 0.65 | 0.00 | 1.55 | 0.00 | - | - | 1 | 67.14% |
| NOW240628C01040000 | 2024-05-16 11:12AM EDT | 1,040.00 | 2.27 | 0.00 | 1.50 | 0.00 | - | - | 2 | 69.78% |
Opciones de ventapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240628P00460000 | 2024-05-20 9:38AM EDT | 460.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | - | 1 | 81.81% |
| NOW240628P00540000 | 2024-05-30 3:24PM EDT | 540.00 | 1.25 | 0.05 | 1.00 | 0.00 | - | 2 | 2 | 51.61% |
| NOW240628P00560000 | 2024-06-03 9:52AM EDT | 560.00 | 1.80 | 0.05 | 1.20 | 0.00 | - | 10 | 11 | 52.25% |
| NOW240628P00570000 | 2024-06-05 10:54AM EDT | 570.00 | 0.80 | 0.05 | 1.30 | 0.00 | - | 1 | 13 | 49.67% |
| NOW240628P00580000 | 2024-06-05 3:58PM EDT | 580.00 | 0.58 | 0.05 | 1.45 | 0.00 | - | 3 | 55 | 47.34% |
| NOW240628P00585000 | 2024-06-05 10:54AM EDT | 585.00 | 1.10 | 0.65 | 1.50 | 0.00 | - | 1 | 58 | 45.97% |
| NOW240628P00590000 | 2024-06-05 11:44AM EDT | 590.00 | 1.55 | 0.05 | 1.60 | 0.00 | - | 1 | 25 | 44.89% |
| NOW240628P00595000 | 2024-05-30 2:10PM EDT | 595.00 | 5.57 | 0.20 | 1.70 | 0.00 | - | 13 | 12 | 43.75% |
| NOW240628P00600000 | 2024-06-05 12:08PM EDT | 600.00 | 1.28 | 0.45 | 1.75 | 0.00 | - | 15 | 181 | 42.31% |
| NOW240628P00605000 | 2024-06-05 3:15PM EDT | 605.00 | 1.20 | 0.30 | 1.95 | 0.00 | - | 11 | 1,397 | 41.60% |
| NOW240628P00610000 | 2024-06-03 12:27PM EDT | 610.00 | 7.71 | 0.95 | 2.10 | 0.00 | - | 2 | 23 | 40.55% |
| NOW240628P00615000 | 2024-06-03 9:33AM EDT | 615.00 | 6.90 | 1.00 | 1.80 | 0.00 | - | 1 | 14 | 37.45% |
| NOW240628P00620000 | 2024-06-05 3:59PM EDT | 620.00 | 1.76 | 1.15 | 2.60 | 0.00 | - | 12 | 44 | 39.06% |
| NOW240628P00625000 | 2024-06-04 11:33AM EDT | 625.00 | 6.60 | 1.45 | 2.80 | 0.00 | - | 2 | 75 | 37.98% |
| NOW240628P00630000 | 2024-06-05 3:59PM EDT | 630.00 | 2.20 | 1.70 | 2.50 | 0.00 | - | 10 | 29 | 35.09% |
| NOW240628P00635000 | 2024-06-05 10:04AM EDT | 635.00 | 5.14 | 2.10 | 2.80 | 0.00 | - | 3 | 67 | 34.31% |
| NOW240628P00640000 | 2024-06-05 1:59PM EDT | 640.00 | 3.10 | 2.50 | 3.70 | -0.15 | -4.62% | 1 | 21 | 35.21% |
| NOW240628P00645000 | 2024-06-05 3:41PM EDT | 645.00 | 3.18 | 2.95 | 4.30 | 0.00 | - | 5 | 16 | 34.89% |
| NOW240628P00650000 | 2024-06-05 10:13AM EDT | 650.00 | 9.00 | 3.60 | 5.30 | 0.00 | - | 11 | 42 | 35.33% |
| NOW240628P00655000 | 2024-06-05 3:36PM EDT | 655.00 | 5.00 | 3.90 | 5.40 | 0.00 | - | 6 | 12 | 33.46% |
| NOW240628P00660000 | 2024-06-05 1:36PM EDT | 660.00 | 6.50 | 5.20 | 6.10 | 0.00 | - | 19 | 35 | 32.84% |
| NOW240628P00665000 | 2024-06-04 10:06AM EDT | 665.00 | 17.50 | 6.20 | 8.10 | 0.00 | - | 2 | 11 | 34.58% |
| NOW240628P00670000 | 2024-06-05 2:42PM EDT | 670.00 | 8.45 | 7.10 | 9.00 | 0.00 | - | 2 | 37 | 33.86% |
| NOW240628P00675000 | 2024-06-05 3:26PM EDT | 675.00 | 8.67 | 8.70 | 10.80 | 0.00 | - | 8 | 32 | 34.49% |
| NOW240628P00680000 | 2024-06-05 2:42PM EDT | 680.00 | 11.45 | 10.00 | 12.20 | 0.00 | - | 6 | 51 | 34.19% |
| NOW240628P00685000 | 2024-06-05 2:57PM EDT | 685.00 | 12.43 | 11.50 | 14.00 | 0.00 | - | 8 | 34 | 34.28% |
| NOW240628P00690000 | 2024-06-05 1:08PM EDT | 690.00 | 16.79 | 13.60 | 14.80 | 0.00 | - | 6 | 55 | 32.63% |
| NOW240628P00695000 | 2024-06-06 9:52AM EDT | 695.00 | 15.05 | 15.50 | 17.70 | -3.22 | -17.62% | 1 | 151 | 33.90% |
| NOW240628P00700000 | 2024-06-05 3:52PM EDT | 700.00 | 17.50 | 17.40 | 19.90 | 0.00 | - | 8 | 43 | 33.87% |
| NOW240628P00705000 | 2024-06-05 3:44PM EDT | 705.00 | 20.09 | 20.20 | 22.50 | 0.00 | - | 2 | 141 | 34.17% |
| NOW240628P00710000 | 2024-06-05 9:32AM EDT | 710.00 | 34.43 | 23.10 | 25.40 | 0.00 | - | 4 | 138 | 34.65% |
| NOW240628P00715000 | 2024-06-03 9:50AM EDT | 715.00 | 59.73 | 25.10 | 28.80 | 0.00 | - | 4 | 6 | 35.62% |
| NOW240628P00720000 | 2024-05-31 9:50AM EDT | 720.00 | 73.60 | 28.30 | 31.80 | 0.00 | - | 1 | 8 | 35.80% |
| NOW240628P00725000 | 2024-06-05 3:44PM EDT | 725.00 | 31.92 | 31.30 | 35.30 | 0.00 | - | 1 | 52 | 36.49% |
| NOW240628P00730000 | 2024-05-31 2:40PM EDT | 730.00 | 87.20 | 35.30 | 38.70 | 0.00 | - | 6 | 55 | 36.85% |
| NOW240628P00735000 | 2024-06-03 9:42AM EDT | 735.00 | 80.03 | 38.90 | 42.10 | 0.00 | - | 1 | 14 | 37.01% |
| NOW240628P00740000 | 2024-05-31 10:18AM EDT | 740.00 | 92.70 | 42.20 | 46.10 | 0.00 | - | 2 | 8 | 37.90% |
| NOW240628P00745000 | 2024-05-23 2:52PM EDT | 745.00 | 16.50 | 45.30 | 49.90 | 0.00 | - | 1 | 6 | 38.33% |
| NOW240628P00750000 | 2024-05-30 2:32PM EDT | 750.00 | 102.62 | 50.60 | 55.20 | 0.00 | - | 1 | 4 | 41.02% |
| NOW240628P00755000 | 2024-06-05 10:11AM EDT | 755.00 | 76.82 | 53.80 | 58.90 | 0.00 | - | 1 | 1 | 41.03% |
| NOW240628P00760000 | 2024-05-30 3:03PM EDT | 760.00 | 119.15 | 59.00 | 63.80 | 0.00 | - | 8 | 4 | 42.92% |
| NOW240628P00765000 | 2024-06-05 10:02AM EDT | 765.00 | 84.35 | 63.50 | 68.10 | 0.00 | - | 2 | 3 | 43.71% |
| NOW240628P00770000 | 2024-05-24 1:55PM EDT | 770.00 | 37.30 | 67.00 | 74.30 | 0.00 | - | 5 | 0 | 47.73% |
| NOW240628P00820000 | 2024-05-30 3:55PM EDT | 820.00 | 170.70 | 109.30 | 123.10 | 0.00 | - | 151 | 0 | 62.97% |
© 2024 Yahoo. Todos los derechos reservados.