Mercados españoles cerrados en 8 hrs 18 min
IBEX 35
11.172,10 +139,80 (+1,27%) Euro Stoxx 50
4.950,98 +43,68 (+0,89%) Dólar/Euro
1,0733 -0,0003 (-0,03%) Petróleo Brent
85,94 -0,07 (-0,08%) Oro
2.338,70 -5,70 (-0,24%) Bitcoin EUR
56.942,20 -1.065,12 (-1,84%)
ServiceNow, Inc. (NOW)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240705C00540000 | 2024-06-07 3:56PM EDT | 540.00 | 165.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240705C00550000 | 2024-06-10 12:20PM EDT | 550.00 | 157.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NOW240705C00590000 | 2024-06-04 1:52PM EDT | 590.00 | 79.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW240705C00600000 | 2024-06-06 3:46PM EDT | 600.00 | 108.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW240705C00610000 | 2024-06-05 9:56AM EDT | 610.00 | 75.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NOW240705C00620000 | 2024-06-13 10:39AM EDT | 620.00 | 105.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW240705C00630000 | 2024-06-05 11:10AM EDT | 630.00 | 67.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NOW240705C00635000 | 2024-06-05 9:36AM EDT | 635.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW240705C00640000 | 2024-06-11 3:30PM EDT | 640.00 | 74.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240705C00645000 | 2024-06-05 2:44PM EDT | 645.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NOW240705C00650000 | 2024-06-20 2:05PM EDT | 650.00 | 86.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW240705C00655000 | 2024-06-05 10:21AM EDT | 655.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240705C00660000 | 2024-06-21 3:54PM EDT | 660.00 | 90.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240705C00665000 | 2024-06-24 10:11AM EDT | 665.00 | 84.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240705C00670000 | 2024-06-24 1:39PM EDT | 670.00 | 76.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240705C00675000 | 2024-06-21 3:42PM EDT | 675.00 | 71.87 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| NOW240705C00680000 | 2024-06-18 11:44AM EDT | 680.00 | 51.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW240705C00685000 | 2024-06-10 9:47AM EDT | 685.00 | 30.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240705C00690000 | 2024-06-21 9:48AM EDT | 690.00 | 51.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240705C00695000 | 2024-06-20 3:15PM EDT | 695.00 | 42.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240705C00700000 | 2024-06-24 9:35AM EDT | 700.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NOW240705C00705000 | 2024-06-24 12:52PM EDT | 705.00 | 46.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NOW240705C00707500 | 2024-06-21 3:07PM EDT | 707.50 | 40.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240705C00710000 | 2024-06-24 3:50PM EDT | 710.00 | 35.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NOW240705C00712500 | 2024-06-24 9:36AM EDT | 712.50 | 36.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240705C00715000 | 2024-06-24 3:06PM EDT | 715.00 | 32.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NOW240705C00717500 | 2024-06-24 12:54PM EDT | 717.50 | 33.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW240705C00720000 | 2024-06-24 11:16AM EDT | 720.00 | 32.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240705C00722500 | 2024-06-17 12:22PM EDT | 722.50 | 18.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NOW240705C00725000 | 2024-06-21 12:41PM EDT | 725.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NOW240705C00727500 | 2024-06-18 12:43PM EDT | 727.50 | 18.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NOW240705C00730000 | 2024-06-24 9:52AM EDT | 730.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NOW240705C00732500 | 2024-06-21 3:52PM EDT | 732.50 | 22.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NOW240705C00735000 | 2024-06-24 10:39AM EDT | 735.00 | 19.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW240705C00737500 | 2024-06-24 9:58AM EDT | 737.50 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240705C00740000 | 2024-06-24 2:30PM EDT | 740.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.10% |
| NOW240705C00742500 | 2024-06-24 1:55PM EDT | 742.50 | 14.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| NOW240705C00745000 | 2024-06-24 2:40PM EDT | 745.00 | 11.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| NOW240705C00747500 | 2024-06-24 2:40PM EDT | 747.50 | 10.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NOW240705C00750000 | 2024-06-24 3:15PM EDT | 750.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NOW240705C00755000 | 2024-06-24 2:10PM EDT | 755.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NOW240705C00760000 | 2024-06-24 3:31PM EDT | 760.00 | 6.58 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| NOW240705C00765000 | 2024-06-21 1:32PM EDT | 765.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| NOW240705C00770000 | 2024-06-24 10:57AM EDT | 770.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NOW240705C00775000 | 2024-06-24 12:34PM EDT | 775.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| NOW240705C00780000 | 2024-06-24 11:00AM EDT | 780.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NOW240705C00785000 | 2024-06-24 11:05AM EDT | 785.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NOW240705C00790000 | 2024-06-24 10:34AM EDT | 790.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOW240705C00795000 | 2024-06-06 9:59AM EDT | 795.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NOW240705C00800000 | 2024-06-24 2:08PM EDT | 800.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NOW240705C00805000 | 2024-06-17 10:31AM EDT | 805.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NOW240705C00810000 | 2024-06-20 10:06AM EDT | 810.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NOW240705C00815000 | 2024-05-29 2:02PM EDT | 815.00 | 4.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NOW240705C00820000 | 2024-05-29 2:19PM EDT | 820.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NOW240705C00830000 | 2024-05-29 11:35AM EDT | 830.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NOW240705C00835000 | 2024-06-13 1:30PM EDT | 835.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NOW240705C00840000 | 2024-05-29 11:35AM EDT | 840.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NOW240705C00845000 | 2024-06-05 1:31PM EDT | 845.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NOW240705C00860000 | 2024-05-29 2:02PM EDT | 860.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NOW240705C00890000 | 2024-06-06 2:50PM EDT | 890.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NOW240705C00900000 | 2024-06-07 10:32AM EDT | 900.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NOW240705C00940000 | 2024-06-24 2:05PM EDT | 940.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| NOW240705C00960000 | 2024-06-24 9:50AM EDT | 960.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NOW240705C01040000 | 2024-06-21 11:12AM EDT | 1,040.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 50.00% |
Opciones de ventapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240705P00500000 | 2024-06-21 3:41PM EDT | 500.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 50.00% |
| NOW240705P00550000 | 2024-06-05 3:35PM EDT | 550.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NOW240705P00560000 | 2024-06-24 2:06PM EDT | 560.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NOW240705P00570000 | 2024-06-05 1:00PM EDT | 570.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| NOW240705P00580000 | 2024-06-13 2:59PM EDT | 580.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NOW240705P00590000 | 2024-06-14 9:57AM EDT | 590.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NOW240705P00600000 | 2024-06-14 11:32AM EDT | 600.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| NOW240705P00610000 | 2024-06-24 3:32PM EDT | 610.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NOW240705P00615000 | 2024-06-18 9:30AM EDT | 615.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NOW240705P00620000 | 2024-06-24 2:19PM EDT | 620.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| NOW240705P00625000 | 2024-06-24 2:19PM EDT | 625.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| NOW240705P00630000 | 2024-06-24 3:57PM EDT | 630.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| NOW240705P00635000 | 2024-06-24 1:13PM EDT | 635.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOW240705P00640000 | 2024-06-21 2:17PM EDT | 640.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NOW240705P00645000 | 2024-06-21 12:07PM EDT | 645.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOW240705P00650000 | 2024-06-24 10:31AM EDT | 650.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOW240705P00655000 | 2024-06-17 1:53PM EDT | 655.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NOW240705P00660000 | 2024-06-18 12:14PM EDT | 660.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| NOW240705P00665000 | 2024-06-24 10:58AM EDT | 665.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOW240705P00670000 | 2024-06-24 10:08AM EDT | 670.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOW240705P00675000 | 2024-06-24 10:58AM EDT | 675.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOW240705P00680000 | 2024-06-24 12:22PM EDT | 680.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NOW240705P00685000 | 2024-06-24 11:40AM EDT | 685.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NOW240705P00690000 | 2024-06-24 1:23PM EDT | 690.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NOW240705P00695000 | 2024-06-24 3:43PM EDT | 695.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NOW240705P00700000 | 2024-06-24 3:02PM EDT | 700.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| NOW240705P00705000 | 2024-06-24 3:34PM EDT | 705.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NOW240705P00707500 | 2024-06-21 3:35PM EDT | 707.50 | 2.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOW240705P00710000 | 2024-06-24 10:47AM EDT | 710.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOW240705P00712500 | 2024-06-21 1:35PM EDT | 712.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| NOW240705P00715000 | 2024-06-21 3:51PM EDT | 715.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| NOW240705P00717500 | 2024-06-21 1:35PM EDT | 717.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NOW240705P00720000 | 2024-06-24 3:43PM EDT | 720.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NOW240705P00722500 | 2024-06-21 3:33PM EDT | 722.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NOW240705P00725000 | 2024-06-24 3:43PM EDT | 725.00 | 5.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NOW240705P00727500 | 2024-06-21 3:49PM EDT | 727.50 | 6.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NOW240705P00730000 | 2024-06-24 3:57PM EDT | 730.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| NOW240705P00732500 | 2024-06-24 2:40PM EDT | 732.50 | 8.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NOW240705P00735000 | 2024-06-24 3:58PM EDT | 735.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NOW240705P00737500 | 2024-06-21 3:31PM EDT | 737.50 | 9.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| NOW240705P00740000 | 2024-06-24 3:59PM EDT | 740.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NOW240705P00742500 | 2024-06-24 3:30PM EDT | 742.50 | 11.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NOW240705P00745000 | 2024-06-24 3:58PM EDT | 745.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240705P00747500 | 2024-06-24 3:45PM EDT | 747.50 | 15.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NOW240705P00755000 | 2024-06-24 3:45PM EDT | 755.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NOW240705P00760000 | 2024-06-24 11:19AM EDT | 760.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NOW240705P00770000 | 2024-06-12 1:01PM EDT | 770.00 | 49.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NOW240705P00785000 | 2024-06-14 10:04AM EDT | 785.00 | 60.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NOW240705P00800000 | 2024-06-21 2:08PM EDT | 800.00 | 56.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240705P00810000 | 2024-06-21 11:48AM EDT | 810.00 | 68.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.