Mercados españoles cerrados
S&P 500
5.349,90 -4,13 (-0,08%) Nasdaq
17.157,97 -29,94 (-0,17%) NIKKEI 225
38.703,51 +213,34 (+0,55%) Dólar/Euro
1,0886 +0,0012 (+0,11%) Petróleo Brent
79,65 +1,24 (+1,58%) Bitcoin EUR
65.677,00 -140,38 (-0,21%)
ServiceNow, Inc. (NOW)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:40AM EDT. Mercado abierto.
Opciones de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240719C00470000 | 2024-05-07 2:13PM EDT | 470.00 | 247.85 | 237.30 | 249.30 | 0.00 | - | - | 9 | 92.96% |
| NOW240719C00480000 | 2024-05-07 2:13PM EDT | 480.00 | 237.95 | 227.50 | 238.70 | 0.00 | - | - | 9 | 88.61% |
| NOW240719C00500000 | 2024-03-12 10:23AM EDT | 500.00 | 287.00 | 268.70 | 280.30 | 0.00 | - | 1 | 1 | 186.12% |
| NOW240719C00530000 | 2024-03-21 9:30AM EDT | 530.00 | 260.90 | 187.00 | 201.80 | 0.00 | - | - | 1 | 92.93% |
| NOW240719C00540000 | 2024-04-18 3:26PM EDT | 540.00 | 205.00 | 223.40 | 236.40 | 0.00 | - | 78 | 49 | 155.98% |
| NOW240719C00560000 | 2024-06-04 11:46AM EDT | 560.00 | 110.97 | 149.30 | 159.10 | 0.00 | - | 6 | 8 | 62.48% |
| NOW240719C00570000 | 2024-05-24 12:55PM EDT | 570.00 | 181.79 | 139.40 | 149.30 | 0.00 | - | 2 | 3 | 59.32% |
| NOW240719C00590000 | 2024-05-30 3:05PM EDT | 590.00 | 70.52 | 120.00 | 129.70 | 0.00 | - | 1 | 34 | 53.35% |
| NOW240719C00600000 | 2024-06-05 1:33PM EDT | 600.00 | 105.00 | 110.20 | 120.90 | 0.00 | - | 2 | 3 | 51.08% |
| NOW240719C00610000 | 2024-05-15 9:45AM EDT | 610.00 | 134.12 | 102.30 | 109.00 | 0.00 | - | 5 | 16 | 52.95% |
| NOW240719C00620000 | 2024-06-06 11:17AM EDT | 620.00 | 95.99 | 93.80 | 97.70 | +6.29 | +7.01% | 1 | 14 | 47.36% |
| NOW240719C00630000 | 2024-06-05 9:30AM EDT | 630.00 | 65.10 | 84.80 | 87.70 | 0.00 | - | 1 | 15 | 43.74% |
| NOW240719C00640000 | 2024-06-05 2:40PM EDT | 640.00 | 71.00 | 76.10 | 79.40 | 0.00 | - | 18 | 68 | 42.37% |
| NOW240719C00650000 | 2024-06-06 11:08AM EDT | 650.00 | 71.20 | 68.20 | 71.10 | +6.20 | +9.54% | 1 | 111 | 40.74% |
| NOW240719C00660000 | 2024-06-06 10:41AM EDT | 660.00 | 63.32 | 59.90 | 62.30 | +4.82 | +8.24% | 6 | 113 | 38.25% |
| NOW240719C00670000 | 2024-06-06 10:57AM EDT | 670.00 | 56.70 | 52.50 | 53.80 | +3.92 | +7.43% | 4 | 72 | 35.88% |
| NOW240719C00680000 | 2024-06-06 10:32AM EDT | 680.00 | 48.20 | 44.20 | 49.00 | +2.70 | +5.93% | 2 | 151 | 37.28% |
| NOW240719C00690000 | 2024-06-06 11:24AM EDT | 690.00 | 39.43 | 38.90 | 40.40 | +1.63 | +4.31% | 2 | 92 | 34.11% |
| NOW240719C00700000 | 2024-06-06 11:15AM EDT | 700.00 | 34.86 | 33.10 | 34.00 | +2.19 | +6.70% | 27 | 283 | 32.87% |
| NOW240719C00710000 | 2024-06-06 11:24AM EDT | 710.00 | 28.21 | 27.80 | 28.60 | +0.85 | +3.11% | 110 | 233 | 32.18% |
| NOW240719C00720000 | 2024-06-06 11:24AM EDT | 720.00 | 23.30 | 23.10 | 23.80 | +1.70 | +7.87% | 45 | 183 | 31.59% |
| NOW240719C00730000 | 2024-06-06 10:41AM EDT | 730.00 | 21.00 | 19.30 | 20.10 | +2.40 | +12.90% | 43 | 186 | 31.63% |
| NOW240719C00740000 | 2024-06-05 3:05PM EDT | 740.00 | 14.50 | 15.50 | 16.30 | +0.50 | +3.57% | 11 | 251 | 31.04% |
| NOW240719C00750000 | 2024-06-06 11:03AM EDT | 750.00 | 14.20 | 12.40 | 13.20 | +1.70 | +13.60% | 23 | 345 | 30.70% |
| NOW240719C00760000 | 2024-06-06 9:48AM EDT | 760.00 | 9.26 | 9.90 | 10.70 | -0.46 | -4.73% | 2 | 178 | 30.57% |
| NOW240719C00770000 | 2024-06-06 11:07AM EDT | 770.00 | 9.26 | 8.00 | 8.60 | +1.26 | +15.75% | 26 | 264 | 30.45% |
| NOW240719C00780000 | 2024-06-06 10:19AM EDT | 780.00 | 7.00 | 6.40 | 6.90 | +1.00 | +16.67% | 10 | 187 | 30.43% |
| NOW240719C00790000 | 2024-06-06 10:57AM EDT | 790.00 | 6.00 | 5.00 | 5.50 | +1.21 | +25.26% | 1 | 51 | 30.42% |
| NOW240719C00800000 | 2024-06-05 3:57PM EDT | 800.00 | 4.00 | 4.10 | 4.50 | -0.30 | -6.98% | 1 | 183 | 30.71% |
| NOW240719C00810000 | 2024-06-05 2:28PM EDT | 810.00 | 3.40 | 3.20 | 3.50 | +0.76 | +28.79% | 21 | 222 | 30.60% |
| NOW240719C00820000 | 2024-06-05 3:17PM EDT | 820.00 | 2.40 | 2.50 | 2.95 | 0.00 | - | 3 | 92 | 31.16% |
| NOW240719C00830000 | 2024-06-06 10:29AM EDT | 830.00 | 2.35 | 2.05 | 2.40 | +0.64 | +37.43% | 6 | 43 | 31.44% |
| NOW240719C00840000 | 2024-06-06 10:55AM EDT | 840.00 | 2.00 | 1.65 | 1.95 | +0.43 | +27.39% | 3 | 38 | 31.71% |
| NOW240719C00850000 | 2024-06-04 10:07AM EDT | 850.00 | 0.20 | 1.35 | 1.70 | 0.00 | - | 1 | 371 | 32.44% |
| NOW240719C00860000 | 2024-05-30 9:30AM EDT | 860.00 | 0.95 | 0.60 | 1.85 | 0.00 | - | 1 | 39 | 34.58% |
| NOW240719C00870000 | 2024-05-30 1:58PM EDT | 870.00 | 0.30 | 0.40 | 1.70 | 0.00 | - | 2 | 23 | 35.55% |
| NOW240719C00880000 | 2024-06-05 1:53PM EDT | 880.00 | 0.66 | 0.30 | 1.55 | 0.00 | - | 1 | 28 | 36.41% |
| NOW240719C00890000 | 2024-05-07 3:36PM EDT | 890.00 | 1.60 | 0.25 | 1.45 | 0.00 | - | 5 | 6 | 37.42% |
| NOW240719C00900000 | 2024-06-05 2:46PM EDT | 900.00 | 0.59 | 0.20 | 0.80 | 0.00 | - | 4 | 24 | 35.17% |
| NOW240719C00910000 | 2024-05-07 3:15PM EDT | 910.00 | 1.11 | 0.15 | 1.30 | 0.00 | - | 3 | 5 | 39.48% |
| NOW240719C00920000 | 2024-04-25 12:43PM EDT | 920.00 | 2.45 | 0.50 | 0.90 | 0.00 | - | 1 | 1 | 38.44% |
| NOW240719C00930000 | 2024-04-04 1:58PM EDT | 930.00 | 13.70 | 1.05 | 1.80 | 0.00 | - | 3 | 0 | 44.62% |
| NOW240719C00940000 | 2024-05-23 12:59PM EDT | 940.00 | 1.16 | 0.10 | 1.15 | 0.00 | - | 1 | 12 | 42.59% |
| NOW240719C00950000 | 2024-05-14 9:36AM EDT | 950.00 | 0.80 | 0.05 | 1.10 | 0.00 | - | 3 | 7 | 43.54% |
| NOW240719C00960000 | 2024-04-03 3:48PM EDT | 960.00 | 8.23 | 0.55 | 1.30 | 0.00 | - | 6 | 3 | 46.01% |
| NOW240719C00980000 | 2024-04-12 10:57AM EDT | 980.00 | 7.00 | 0.15 | 0.80 | 0.00 | - | 1 | 2 | 45.01% |
| NOW240719C00990000 | 2024-06-04 1:48PM EDT | 990.00 | 0.25 | 0.05 | 0.95 | 0.00 | - | 2 | 7 | 47.34% |
| NOW240719C01000000 | 2024-06-04 1:48PM EDT | 1,000.00 | 0.20 | 0.05 | 0.95 | 0.00 | - | 1 | 34 | 48.49% |
| NOW240719C01020000 | 2024-04-29 10:42AM EDT | 1,020.00 | 1.15 | 0.05 | 5.20 | 0.00 | - | 3 | 3 | 59.93% |
| NOW240719C01040000 | 2024-04-05 11:29AM EDT | 1,040.00 | 5.30 | 0.10 | 0.75 | 0.00 | - | 2 | 2 | 51.17% |
| NOW240719C01060000 | 2024-03-15 3:38PM EDT | 1,060.00 | 3.75 | 2.70 | 7.30 | 0.00 | - | 3 | 6 | 73.35% |
| NOW240719C01100000 | 2024-05-15 11:03AM EDT | 1,100.00 | 1.10 | 0.05 | 1.55 | 0.00 | - | 2 | 43 | 57.76% |
| NOW240719C01160000 | 2024-04-19 3:21PM EDT | 1,160.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| NOW240719C01180000 | 2024-05-16 9:44AM EDT | 1,180.00 | 0.26 | 0.05 | 0.35 | 0.00 | - | 6 | 12 | 55.57% |
Opciones de ventapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240719P00390000 | 2024-04-09 11:53AM EDT | 390.00 | 0.78 | 0.00 | 2.00 | 0.00 | - | - | 2 | 81.69% |
| NOW240719P00440000 | 2024-05-30 9:30AM EDT | 440.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 1 | 28 | 53.08% |
| NOW240719P00460000 | 2024-05-30 3:55PM EDT | 460.00 | 0.44 | 0.05 | 1.55 | 0.00 | - | 2 | 5 | 59.01% |
| NOW240719P00470000 | 2024-06-05 10:37AM EDT | 470.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 8 | 95 | 49.29% |
| NOW240719P00480000 | 2024-06-04 9:30AM EDT | 480.00 | 1.18 | 0.05 | 1.85 | 0.00 | - | 1 | 2 | 55.24% |
| NOW240719P00490000 | 2024-05-30 9:30AM EDT | 490.00 | 0.35 | 0.05 | 0.55 | 0.00 | - | 1 | 14 | 48.49% |
| NOW240719P00500000 | 2024-06-05 10:37AM EDT | 500.00 | 0.23 | 0.05 | 1.10 | 0.00 | - | 4 | 6 | 51.29% |
| NOW240719P00520000 | 2024-06-05 10:40AM EDT | 520.00 | 0.45 | 0.10 | 1.00 | 0.00 | - | 2 | 5 | 45.46% |
| NOW240719P00530000 | 2024-06-05 12:37PM EDT | 530.00 | 0.50 | 0.10 | 1.05 | 0.00 | - | 1 | 17 | 43.35% |
| NOW240719P00540000 | 2024-06-06 11:23AM EDT | 540.00 | 0.64 | 0.15 | 1.10 | -0.26 | -28.57% | 4 | 177 | 41.24% |
| NOW240719P00550000 | 2024-06-06 11:23AM EDT | 550.00 | 0.77 | 0.40 | 1.20 | +0.04 | +5.26% | 7 | 1,459 | 39.42% |
| NOW240719P00560000 | 2024-06-04 3:28PM EDT | 560.00 | 1.75 | 0.20 | 1.40 | 0.00 | - | 1 | 12 | 38.06% |
| NOW240719P00570000 | 2024-06-05 2:52PM EDT | 570.00 | 1.15 | 0.40 | 1.55 | 0.00 | - | 5 | 30 | 36.32% |
| NOW240719P00580000 | 2024-06-06 11:15AM EDT | 580.00 | 1.05 | 0.65 | 1.80 | -0.27 | -16.98% | 3 | 67 | 34.90% |
| NOW240719P00590000 | 2024-06-06 10:08AM EDT | 590.00 | 1.71 | 1.10 | 1.90 | +0.03 | +1.79% | 3 | 108 | 32.77% |
| NOW240719P00600000 | 2024-06-06 10:59AM EDT | 600.00 | 1.80 | 1.60 | 2.30 | -0.25 | -12.20% | 10 | 109 | 31.60% |
| NOW240719P00610000 | 2024-06-06 10:40AM EDT | 610.00 | 2.26 | 2.20 | 2.55 | -0.56 | -19.86% | 6 | 86 | 29.76% |
| NOW240719P00620000 | 2024-06-06 10:08AM EDT | 620.00 | 3.50 | 2.85 | 3.30 | -0.12 | -3.31% | 2 | 99 | 29.06% |
| NOW240719P00630000 | 2024-06-06 10:40AM EDT | 630.00 | 3.85 | 3.80 | 4.60 | -1.05 | -21.43% | 13 | 148 | 29.07% |
| NOW240719P00640000 | 2024-06-06 10:40AM EDT | 640.00 | 5.06 | 4.90 | 5.50 | -0.85 | -14.38% | 11 | 225 | 27.77% |
| NOW240719P00650000 | 2024-06-06 11:11AM EDT | 650.00 | 6.60 | 6.40 | 7.70 | -0.98 | -12.93% | 18 | 128 | 28.14% |
| NOW240719P00660000 | 2024-06-06 11:15AM EDT | 660.00 | 8.55 | 8.40 | 9.30 | -1.25 | -12.76% | 8 | 419 | 27.01% |
| NOW240719P00670000 | 2024-06-06 11:15AM EDT | 670.00 | 10.90 | 10.90 | 11.90 | -2.90 | -21.01% | 3 | 208 | 26.67% |
| NOW240719P00680000 | 2024-06-06 11:24AM EDT | 680.00 | 14.35 | 13.90 | 14.80 | -1.95 | -12.96% | 32 | 233 | 26.09% |
| NOW240719P00690000 | 2024-06-06 10:51AM EDT | 690.00 | 17.00 | 17.40 | 18.40 | -2.65 | -13.49% | 1 | 318 | 25.68% |
| NOW240719P00700000 | 2024-06-06 10:58AM EDT | 700.00 | 20.20 | 21.60 | 22.20 | -3.80 | -15.83% | 12 | 214 | 24.86% |
| NOW240719P00710000 | 2024-06-06 10:11AM EDT | 710.00 | 24.40 | 26.20 | 26.90 | -2.70 | -9.96% | 7 | 248 | 24.31% |
| NOW240719P00720000 | 2024-06-06 10:44AM EDT | 720.00 | 30.60 | 31.50 | 32.30 | -2.90 | -8.66% | 2 | 181 | 23.79% |
| NOW240719P00730000 | 2024-06-04 11:00AM EDT | 730.00 | 69.90 | 37.10 | 38.50 | 0.00 | - | 1 | 201 | 23.42% |
| NOW240719P00740000 | 2024-06-03 1:09PM EDT | 740.00 | 93.52 | 43.60 | 45.60 | 0.00 | - | 2 | 116 | 23.35% |
| NOW240719P00750000 | 2024-06-03 2:54PM EDT | 750.00 | 97.35 | 50.00 | 52.10 | 0.00 | - | 1 | 98 | 21.70% |
| NOW240719P00760000 | 2024-06-05 10:11AM EDT | 760.00 | 82.52 | 58.00 | 61.30 | 0.00 | - | 1 | 209 | 23.11% |
| NOW240719P00770000 | 2024-06-05 11:52AM EDT | 770.00 | 80.00 | 66.10 | 71.60 | 0.00 | - | 1 | 102 | 26.03% |
| NOW240719P00780000 | 2024-05-30 2:54PM EDT | 780.00 | 133.61 | 74.20 | 77.20 | 0.00 | - | 1 | 26 | 18.89% |
| NOW240719P00790000 | 2024-05-30 3:55PM EDT | 790.00 | 154.80 | 83.70 | 87.10 | 0.00 | - | 140 | 1 | 20.34% |
| NOW240719P00800000 | 2024-05-30 3:31PM EDT | 800.00 | 154.71 | 89.00 | 96.40 | 0.00 | - | 200 | 0 | 18.59% |
| NOW240719P00810000 | 2024-05-30 3:31PM EDT | 810.00 | 164.41 | 98.00 | 105.10 | 0.00 | - | 380 | 0 | 0.00% |
| NOW240719P00820000 | 2024-05-30 3:31PM EDT | 820.00 | 175.17 | 105.50 | 116.70 | 0.00 | - | 167 | 0 | 23.46% |
| NOW240719P00830000 | 2024-05-30 3:31PM EDT | 830.00 | 185.33 | 115.80 | 125.50 | 0.00 | - | 133 | 0 | 0.00% |
| NOW240719P00840000 | 2024-05-30 3:31PM EDT | 840.00 | 195.11 | 126.40 | 135.80 | 0.00 | - | 107 | 0 | 0.00% |
| NOW240719P00850000 | 2024-05-30 3:31PM EDT | 850.00 | 205.20 | 134.10 | 147.00 | 0.00 | - | 230 | 0 | 29.57% |
| NOW240719P00860000 | 2024-05-17 3:56PM EDT | 860.00 | 97.66 | 145.30 | 156.80 | 0.00 | - | 1 | 0 | 29.93% |
| NOW240719P00870000 | 2024-05-20 3:40PM EDT | 870.00 | 98.10 | 156.00 | 165.60 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240719P00880000 | 2024-03-12 11:06AM EDT | 880.00 | 118.80 | 122.60 | 126.80 | 0.00 | - | - | 1 | 0.00% |
| NOW240719P00890000 | 2024-05-20 3:40PM EDT | 890.00 | 117.15 | 175.30 | 186.20 | 0.00 | - | - | 0 | 28.52% |
| NOW240719P00900000 | 2024-03-14 1:26PM EDT | 900.00 | 136.90 | 137.50 | 143.10 | 0.00 | - | 4 | 2 | 0.00% |
| NOW240719P00910000 | 2024-04-11 3:32PM EDT | 910.00 | 143.00 | 175.70 | 185.10 | 0.00 | - | - | 0 | 0.00% |
| NOW240719P00920000 | 2024-05-24 9:49AM EDT | 920.00 | 181.75 | 205.00 | 217.10 | 0.00 | - | 1 | 0 | 39.92% |
| NOW240719P00930000 | 2024-06-04 3:53PM EDT | 930.00 | 256.68 | 213.80 | 227.10 | 0.00 | - | 1 | 1 | 41.22% |
| NOW240719P00940000 | 2024-06-04 3:53PM EDT | 940.00 | 266.73 | 224.40 | 237.80 | 0.00 | - | 1 | 0 | 46.14% |
| NOW240719P00950000 | 2024-05-20 10:06AM EDT | 950.00 | 181.35 | 235.00 | 246.80 | 0.00 | - | - | 0 | 41.75% |
| NOW240719P01000000 | 2024-05-20 10:06AM EDT | 1,000.00 | 231.05 | 284.90 | 297.70 | 0.00 | - | - | 0 | 53.35% |
© 2024 Yahoo. Todos los derechos reservados.