Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0727 +0,0018 (+0,17%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 -2,70 (-0,12%) Bitcoin EUR
57.717,20 +891,93 (+1,57%)
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 comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240802C00500000 | 2024-06-21 1:38PM EDT | 500.00 | 246.00 | 284.00 | 298.80 | 0.00 | - | 1 | 1 | 95.68% |
| NOW240802C00630000 | 2024-06-17 12:53PM EDT | 630.00 | 105.10 | 155.20 | 169.90 | 0.00 | - | - | 1 | 57.08% |
| NOW240802C00650000 | 2024-06-20 9:30AM EDT | 650.00 | 100.00 | 136.30 | 151.00 | 0.00 | - | - | 1 | 53.52% |
| NOW240802C00700000 | 2024-06-27 11:23AM EDT | 700.00 | 82.00 | 94.80 | 101.40 | 0.00 | - | 1 | 2 | 50.41% |
| NOW240802C00715000 | 2024-06-27 12:06PM EDT | 715.00 | 73.40 | 81.90 | 89.00 | +73.40 | - | - | 1 | 48.46% |
| NOW240802C00720000 | 2024-06-28 11:11AM EDT | 720.00 | 80.90 | 77.80 | 84.00 | +31.90 | +65.10% | 1 | 11 | 46.53% |
| NOW240802C00725000 | 2024-06-25 3:24PM EDT | 725.00 | 54.40 | 74.00 | 80.70 | 0.00 | - | 8 | 7 | 46.80% |
| NOW240802C00730000 | 2024-06-25 3:25PM EDT | 730.00 | 51.45 | 69.90 | 76.80 | 0.00 | - | 8 | 4 | 46.19% |
| NOW240802C00735000 | 2024-06-27 11:31AM EDT | 735.00 | 55.72 | 66.00 | 72.90 | 0.00 | - | 1 | 11 | 45.51% |
| NOW240802C00740000 | 2024-06-25 3:25PM EDT | 740.00 | 45.00 | 62.60 | 70.00 | 0.00 | - | 8 | 9 | 45.95% |
| NOW240802C00745000 | 2024-06-27 12:46PM EDT | 745.00 | 53.64 | 59.80 | 65.40 | 0.00 | - | 1 | 0 | 44.29% |
| NOW240802C00750000 | 2024-06-26 1:29PM EDT | 750.00 | 37.50 | 54.20 | 62.00 | 0.00 | - | 1 | 5 | 43.96% |
| NOW240802C00755000 | 2024-06-26 3:18PM EDT | 755.00 | 33.68 | 51.10 | 59.00 | 0.00 | - | 2 | 1 | 43.98% |
| NOW240802C00765000 | 2024-06-27 9:50AM EDT | 765.00 | 33.40 | 46.90 | 52.00 | +33.40 | - | - | 6 | 42.63% |
| NOW240802C00770000 | 2024-06-28 11:52AM EDT | 770.00 | 45.05 | 43.80 | 47.10 | +9.90 | +28.17% | 6 | 31 | 40.32% |
| NOW240802C00775000 | 2024-06-28 11:58AM EDT | 775.00 | 41.54 | 37.40 | 45.40 | +11.44 | +38.01% | 2 | 3 | 41.35% |
| NOW240802C00780000 | 2024-06-27 2:23PM EDT | 780.00 | 34.11 | 34.60 | 43.10 | 0.00 | - | 3 | 5 | 41.62% |
| NOW240802C00785000 | 2024-06-28 9:50AM EDT | 785.00 | 31.45 | 32.00 | 38.50 | +31.45 | - | 1 | 1 | 39.38% |
| NOW240802C00790000 | 2024-06-25 2:40PM EDT | 790.00 | 19.50 | 32.60 | 37.70 | +19.50 | - | - | 10 | 41.01% |
| NOW240802C00800000 | 2024-06-27 3:51PM EDT | 800.00 | 24.59 | 25.40 | 31.60 | 0.00 | - | 11 | 9 | 39.25% |
| NOW240802C00805000 | 2024-06-27 2:44PM EDT | 805.00 | 22.85 | 26.40 | 29.40 | 0.00 | - | 2 | 2 | 39.09% |
| NOW240802C00810000 | 2024-06-28 10:10AM EDT | 810.00 | 21.63 | 21.30 | 28.50 | +21.63 | - | 1 | 2 | 40.21% |
| NOW240802C00815000 | 2024-06-28 12:04PM EDT | 815.00 | 22.85 | 19.30 | 25.10 | +22.85 | - | 1 | 0 | 38.56% |
| NOW240802C00825000 | 2024-06-28 11:58AM EDT | 825.00 | 19.42 | 16.00 | 21.50 | +11.04 | +131.74% | 3 | 79 | 38.35% |
| NOW240802C00830000 | 2024-06-28 1:45PM EDT | 830.00 | 16.60 | 15.70 | 21.40 | +16.60 | - | 1 | 2 | 39.99% |
| NOW240802C00835000 | 2024-06-28 12:04PM EDT | 835.00 | 16.66 | 13.20 | 18.30 | +16.66 | - | 8 | 1 | 38.15% |
| NOW240802C00840000 | 2024-06-18 10:59AM EDT | 840.00 | 5.50 | 12.30 | 18.30 | 0.00 | - | 10 | 10 | 39.77% |
| NOW240802C00845000 | 2024-06-28 3:56PM EDT | 845.00 | 15.20 | 11.10 | 16.00 | +15.20 | - | 2 | 0 | 38.60% |
| NOW240802C00850000 | 2024-06-28 3:38PM EDT | 850.00 | 13.00 | 10.10 | 14.50 | +13.00 | - | 4 | 6 | 38.25% |
| NOW240802C00860000 | 2024-06-28 11:28AM EDT | 860.00 | 10.40 | 8.50 | 14.10 | +10.40 | - | 10 | 14 | 40.63% |
| NOW240802C00900000 | 2024-06-27 11:38AM EDT | 900.00 | 3.55 | 4.70 | 6.70 | +3.55 | - | - | 5 | 39.44% |
| NOW240802C00980000 | 2024-06-26 2:53PM EDT | 980.00 | 0.97 | 0.50 | 4.80 | +0.97 | - | - | 28 | 50.81% |
| NOW240802C01000000 | 2024-06-28 9:30AM EDT | 1,000.00 | 1.53 | 0.30 | 2.10 | +1.53 | - | 5 | 0 | 45.50% |
| NOW240802C01020000 | 2024-06-14 9:46AM EDT | 1,020.00 | 1.00 | 0.20 | 2.00 | 0.00 | - | - | 4 | 48.00% |
Opciones de ventapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240802P00590000 | 2024-06-24 1:03PM EDT | 590.00 | 2.03 | 0.00 | 3.40 | +2.03 | - | - | 10 | 53.26% |
| NOW240802P00615000 | 2024-06-25 2:44PM EDT | 615.00 | 1.89 | 0.20 | 5.10 | +1.89 | - | - | 1 | 51.12% |
| NOW240802P00635000 | 2024-06-28 12:22PM EDT | 635.00 | 1.85 | 0.50 | 5.50 | -2.85 | -60.64% | 1 | 501 | 54.55% |
| NOW240802P00650000 | 2024-06-24 3:22PM EDT | 650.00 | 4.63 | 2.00 | 3.00 | +4.63 | - | - | 11 | 42.85% |
| NOW240802P00655000 | 2024-06-24 3:22PM EDT | 655.00 | 5.15 | 2.10 | 3.10 | +5.15 | - | - | 11 | 41.81% |
| NOW240802P00660000 | 2024-06-27 2:23PM EDT | 660.00 | 1.90 | 1.40 | 2.90 | 0.00 | - | 2 | 3 | 39.81% |
| NOW240802P00665000 | 2024-06-24 11:59AM EDT | 665.00 | 6.30 | 1.10 | 3.90 | 0.00 | - | 2 | 3 | 41.41% |
| NOW240802P00670000 | 2024-06-25 3:42PM EDT | 670.00 | 5.87 | 1.90 | 4.90 | 0.00 | - | 2 | 3 | 42.55% |
| NOW240802P00675000 | 2024-06-27 11:02AM EDT | 675.00 | 4.66 | 2.60 | 4.70 | 0.00 | - | 3 | 3 | 40.60% |
| NOW240802P00680000 | 2024-06-28 3:26PM EDT | 680.00 | 4.20 | 2.85 | 4.90 | -0.80 | -16.00% | 28 | 7 | 39.61% |
| NOW240802P00685000 | 2024-06-25 10:50AM EDT | 685.00 | 8.85 | 2.85 | 5.90 | 0.00 | - | 1 | 11 | 40.33% |
| NOW240802P00690000 | 2024-06-28 3:46PM EDT | 690.00 | 4.65 | 3.90 | 5.50 | +4.65 | - | 27 | 2 | 37.98% |
| NOW240802P00700000 | 2024-06-13 1:06PM EDT | 700.00 | 24.45 | 2.40 | 9.00 | 0.00 | - | 1 | 1 | 41.40% |
| NOW240802P00710000 | 2024-06-25 2:51PM EDT | 710.00 | 13.30 | 3.80 | 9.70 | 0.00 | - | 20 | 22 | 39.21% |
| NOW240802P00715000 | 2024-06-27 11:06AM EDT | 715.00 | 11.80 | 5.90 | 10.30 | 0.00 | - | 1 | 2 | 38.44% |
| NOW240802P00720000 | 2024-06-28 12:34PM EDT | 720.00 | 9.40 | 7.70 | 10.00 | -1.25 | -11.74% | 1 | 26 | 36.26% |
| NOW240802P00725000 | 2024-06-28 11:39AM EDT | 725.00 | 10.45 | 8.60 | 11.10 | -7.43 | -41.55% | 1 | 12 | 36.14% |
| NOW240802P00730000 | 2024-06-28 11:39AM EDT | 730.00 | 11.55 | 9.40 | 13.20 | -1.38 | -10.67% | 5 | 5 | 37.24% |
| NOW240802P00735000 | 2024-06-27 12:20PM EDT | 735.00 | 14.28 | 10.60 | 13.60 | +14.28 | - | - | 2 | 35.92% |
| NOW240802P00740000 | 2024-06-28 1:14PM EDT | 740.00 | 14.50 | 13.00 | 14.60 | +14.50 | - | 11 | 7 | 35.31% |
| NOW240802P00750000 | 2024-06-27 11:43AM EDT | 750.00 | 21.90 | 14.30 | 18.40 | 0.00 | - | 1 | 1 | 35.94% |
| NOW240802P00760000 | 2024-06-27 10:29AM EDT | 760.00 | 28.15 | 17.40 | 21.80 | +28.15 | - | - | 2 | 35.56% |
| NOW240802P00765000 | 2024-06-27 10:29AM EDT | 765.00 | 30.45 | 19.50 | 23.80 | +30.45 | - | - | 2 | 35.51% |
| NOW240802P00770000 | 2024-06-27 9:46AM EDT | 770.00 | 32.60 | 21.20 | 25.90 | 0.00 | - | 1 | 15 | 35.45% |
| NOW240802P00780000 | 2024-06-27 12:33PM EDT | 780.00 | 33.10 | 25.20 | 30.10 | +33.10 | - | - | 8 | 34.96% |
| NOW240802P00785000 | 2024-06-25 3:23PM EDT | 785.00 | 47.35 | 25.80 | 32.60 | 0.00 | - | 1 | 1 | 34.96% |
© 2024 Yahoo. Todos los derechos reservados.