Mercados españoles cerrados en 2 hrs 3 min
IBEX 35
11.334,20 +5,20 (+0,05%) Euro Stoxx 50
5.056,79 +31,62 (+0,63%) Dólar/Euro
1,0864 +0,0036 (+0,34%) Petróleo Brent
82,75 +0,85 (+1,04%) Oro
2.368,40 -24,50 (-1,02%) Bitcoin EUR
63.834,59 -430,51 (-0,67%)
ServiceNow, Inc. (NOW)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240816C00470000 | 2024-01-04 4:49PM EDT | 470.00 | 226.40 | 321.10 | 332.80 | 0.00 | - | - | 2 | 104.49% |
| NOW240816C00490000 | 2024-01-04 4:15PM EDT | 490.00 | 210.00 | 302.10 | 314.90 | 0.00 | - | - | 1 | 100.00% |
| NOW240816C00500000 | 2024-05-01 9:40AM EDT | 500.00 | 201.60 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| NOW240816C00520000 | 2024-02-09 1:46PM EDT | 520.00 | 309.00 | 251.30 | 263.10 | 0.00 | - | 1 | 1 | 57.65% |
| NOW240816C00530000 | 2024-03-06 2:41PM EDT | 530.00 | 233.00 | 261.00 | 273.40 | 0.00 | - | 1 | 1 | 85.74% |
| NOW240816C00550000 | 2024-04-18 3:32PM EDT | 550.00 | 197.00 | 216.50 | 230.60 | 0.00 | - | - | 78 | 57.21% |
| NOW240816C00570000 | 2024-05-16 2:21PM EDT | 570.00 | 204.80 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| NOW240816C00580000 | 2024-05-07 10:19AM EDT | 580.00 | 150.62 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NOW240816C00590000 | 2024-05-13 9:56AM EDT | 590.00 | 152.72 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| NOW240816C00600000 | 2024-03-28 3:39PM EDT | 600.00 | 189.50 | 141.90 | 146.10 | 0.00 | - | 2 | 5 | 0.00% |
| NOW240816C00610000 | 2024-05-17 10:08AM EDT | 610.00 | 163.00 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 0.00% |
| NOW240816C00620000 | 2024-05-13 1:38PM EDT | 620.00 | 125.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3,514 | 0.00% |
| NOW240816C00630000 | 2024-05-07 10:21AM EDT | 630.00 | 106.00 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 0.00% |
| NOW240816C00640000 | 2024-05-01 1:22PM EDT | 640.00 | 85.20 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| NOW240816C00650000 | 2024-05-17 10:51AM EDT | 650.00 | 130.71 | 0.00 | 0.00 | 0.00 | - | 4 | 41 | 0.00% |
| NOW240816C00660000 | 2024-05-15 10:08AM EDT | 660.00 | 103.50 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 0.00% |
| NOW240816C00670000 | 2024-05-16 2:01PM EDT | 670.00 | 114.60 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 0.00% |
| NOW240816C00680000 | 2024-05-16 10:57AM EDT | 680.00 | 107.13 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 0.00% |
| NOW240816C00690000 | 2024-05-16 10:53AM EDT | 690.00 | 99.10 | 0.00 | 0.00 | 0.00 | - | 5 | 135 | 0.00% |
| NOW240816C00700000 | 2024-05-17 12:31PM EDT | 700.00 | 91.25 | 0.00 | 0.00 | 0.00 | - | 5 | 67 | 0.00% |
| NOW240816C00710000 | 2024-05-22 10:53AM EDT | 710.00 | 96.00 | 0.00 | 0.00 | 0.00 | - | 2 | 142 | 0.00% |
| NOW240816C00720000 | 2024-05-17 3:26PM EDT | 720.00 | 76.30 | 0.00 | 0.00 | 0.00 | - | 3 | 150 | 0.00% |
| NOW240816C00730000 | 2024-05-22 10:15AM EDT | 730.00 | 82.50 | 0.00 | 0.00 | 0.00 | - | 6 | 79 | 0.00% |
| NOW240816C00740000 | 2024-05-22 11:23AM EDT | 740.00 | 74.75 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 0.00% |
| NOW240816C00750000 | 2024-05-22 2:51PM EDT | 750.00 | 62.50 | 0.00 | 0.00 | 0.00 | - | 8 | 112 | 0.00% |
| NOW240816C00760000 | 2024-05-22 9:36AM EDT | 760.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| NOW240816C00770000 | 2024-05-22 2:27PM EDT | 770.00 | 52.30 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 0.00% |
| NOW240816C00780000 | 2024-05-22 11:24AM EDT | 780.00 | 51.05 | 0.00 | 0.00 | 0.00 | - | 9 | 243 | 0.78% |
| NOW240816C00790000 | 2024-05-22 1:33PM EDT | 790.00 | 44.20 | 0.00 | 0.00 | 0.00 | - | 20 | 77 | 1.56% |
| NOW240816C00800000 | 2024-05-22 3:21PM EDT | 800.00 | 37.61 | 0.00 | 0.00 | 0.00 | - | 19 | 137 | 1.56% |
| NOW240816C00810000 | 2024-05-20 12:59PM EDT | 810.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | 3 | 106 | 1.56% |
| NOW240816C00820000 | 2024-05-22 3:22PM EDT | 820.00 | 29.34 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 3.13% |
| NOW240816C00830000 | 2024-05-21 1:28PM EDT | 830.00 | 26.95 | 0.00 | 0.00 | 0.00 | - | 3 | 165 | 3.13% |
| NOW240816C00840000 | 2024-05-20 1:54PM EDT | 840.00 | 22.97 | 0.00 | 0.00 | 0.00 | - | 4 | 33 | 3.13% |
| NOW240816C00850000 | 2024-05-21 10:59AM EDT | 850.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 3 | 72 | 3.13% |
| NOW240816C00860000 | 2024-05-15 3:56PM EDT | 860.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 4 | 57 | 6.25% |
| NOW240816C00880000 | 2024-05-21 11:23AM EDT | 880.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 6.25% |
| NOW240816C00900000 | 2024-05-20 3:38PM EDT | 900.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 6.25% |
| NOW240816C00920000 | 2024-05-22 2:14PM EDT | 920.00 | 7.94 | 0.00 | 0.00 | 0.00 | - | 5 | 73 | 6.25% |
| NOW240816C00940000 | 2024-05-20 10:59AM EDT | 940.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 6.25% |
| NOW240816C00960000 | 2024-05-14 10:39AM EDT | 960.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 6.25% |
| NOW240816C00980000 | 2024-05-15 11:09AM EDT | 980.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 5 | 38 | 12.50% |
| NOW240816C01000000 | 2024-05-21 11:54AM EDT | 1,000.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 12.50% |
| NOW240816C01020000 | 2024-04-15 12:44PM EDT | 1,020.00 | 6.30 | 0.90 | 2.80 | 0.00 | - | - | 31 | 34.27% |
| NOW240816C01040000 | 2024-02-22 4:39PM EDT | 1,040.00 | 9.62 | 8.90 | 9.50 | 0.00 | - | 1 | 33 | 47.67% |
| NOW240816C01060000 | 2024-05-06 10:54AM EDT | 1,060.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| NOW240816C01080000 | 2024-01-26 12:11PM EDT | 1,080.00 | 7.70 | 5.50 | 7.20 | 0.00 | - | 1 | 1 | 48.35% |
| NOW240816C01100000 | 2024-05-14 9:47AM EDT | 1,100.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 20 | 59 | 12.50% |
| NOW240816C01120000 | 2024-04-25 9:33AM EDT | 1,120.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 6 | 111 | 12.50% |
| NOW240816C01140000 | 2024-04-03 10:10AM EDT | 1,140.00 | 3.30 | 0.00 | 1.90 | 0.00 | - | 1 | 190 | 41.64% |
| NOW240816C01180000 | 2024-05-13 3:16PM EDT | 1,180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
Opciones de ventapara16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240816P00350000 | 2024-05-08 3:39PM EDT | 350.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 25.00% |
| NOW240816P00360000 | 2024-01-31 11:28AM EDT | 360.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 20 | 26 | 25.00% |
| NOW240816P00370000 | 2024-04-25 10:02AM EDT | 370.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 25.00% |
| NOW240816P00380000 | 2024-01-26 10:43AM EDT | 380.00 | 1.86 | 0.15 | 1.55 | 0.00 | - | 1 | 32 | 66.33% |
| NOW240816P00390000 | 2024-01-25 12:22PM EDT | 390.00 | 2.37 | 0.50 | 1.85 | 0.00 | - | 4 | 2 | 67.15% |
| NOW240816P00430000 | 2024-04-15 9:48AM EDT | 430.00 | 1.45 | 0.05 | 2.25 | 0.00 | - | - | 2 | 58.23% |
| NOW240816P00440000 | 2024-05-21 2:48PM EDT | 440.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 30 | 25 | 25.00% |
| NOW240816P00450000 | 2024-04-25 3:20PM EDT | 450.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 25.00% |
| NOW240816P00460000 | 2024-05-15 10:52AM EDT | 460.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 25.00% |
| NOW240816P00470000 | 2024-02-09 1:30PM EDT | 470.00 | 2.00 | 2.30 | 4.90 | 0.00 | - | 10 | 10 | 61.46% |
| NOW240816P00480000 | 2024-03-20 2:48PM EDT | 480.00 | 2.80 | 2.80 | 6.10 | 0.00 | - | 2 | 2 | 61.90% |
| NOW240816P00490000 | 2024-04-10 3:08PM EDT | 490.00 | 3.00 | 0.75 | 1.70 | 0.00 | - | - | 2 | 49.57% |
| NOW240816P00500000 | 2024-05-08 3:01PM EDT | 500.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 12.50% |
| NOW240816P00510000 | 2024-01-26 4:16PM EDT | 510.00 | 4.64 | 3.40 | 4.60 | 0.00 | - | 2 | 14 | 53.96% |
| NOW240816P00520000 | 2023-12-27 11:47AM EDT | 520.00 | 12.60 | 4.80 | 5.90 | 0.00 | - | - | 1 | 55.33% |
| NOW240816P00530000 | 2024-01-31 10:37AM EDT | 530.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 12.50% |
| NOW240816P00540000 | 2024-05-14 3:10PM EDT | 540.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 12.50% |
| NOW240816P00550000 | 2024-05-15 11:07AM EDT | 550.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 20 | 154 | 12.50% |
| NOW240816P00560000 | 2024-05-22 3:13PM EDT | 560.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 13 | 15 | 12.50% |
| NOW240816P00570000 | 2024-05-15 1:57PM EDT | 570.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 7 | 13 | 12.50% |
| NOW240816P00580000 | 2024-05-22 11:24AM EDT | 580.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 2 | 317 | 12.50% |
| NOW240816P00590000 | 2024-05-20 12:56PM EDT | 590.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 12.50% |
| NOW240816P00600000 | 2024-05-21 2:57PM EDT | 600.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 5 | 43 | 12.50% |
| NOW240816P00610000 | 2024-05-21 3:25PM EDT | 610.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 12.50% |
| NOW240816P00620000 | 2024-05-22 10:19AM EDT | 620.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 6.25% |
| NOW240816P00630000 | 2024-05-22 1:33PM EDT | 630.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3 | 47 | 6.25% |
| NOW240816P00640000 | 2024-05-22 10:22AM EDT | 640.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 6.25% |
| NOW240816P00650000 | 2024-05-22 1:33PM EDT | 650.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 55 | 6.25% |
| NOW240816P00660000 | 2024-05-21 3:55PM EDT | 660.00 | 7.44 | 0.00 | 0.00 | 0.00 | - | 7 | 27 | 6.25% |
| NOW240816P00670000 | 2024-05-21 9:30AM EDT | 670.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 6.25% |
| NOW240816P00680000 | 2024-05-22 3:10PM EDT | 680.00 | 10.64 | 0.00 | 0.00 | 0.00 | - | 6 | 54 | 6.25% |
| NOW240816P00690000 | 2024-05-21 2:11PM EDT | 690.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 4 | 55 | 6.25% |
| NOW240816P00700000 | 2024-05-22 1:25PM EDT | 700.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 164 | 3.13% |
| NOW240816P00710000 | 2024-05-13 3:30PM EDT | 710.00 | 33.40 | 0.00 | 0.00 | 0.00 | - | 3 | 51 | 3.13% |
| NOW240816P00720000 | 2024-05-17 1:54PM EDT | 720.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 3.13% |
| NOW240816P00730000 | 2024-05-21 11:38AM EDT | 730.00 | 22.69 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 3.13% |
| NOW240816P00740000 | 2024-05-22 9:58AM EDT | 740.00 | 23.63 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 1.56% |
| NOW240816P00750000 | 2024-05-22 1:45PM EDT | 750.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | 7 | 229 | 1.56% |
| NOW240816P00760000 | 2024-05-20 3:04PM EDT | 760.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 5 | 38 | 0.78% |
| NOW240816P00770000 | 2024-05-22 9:58AM EDT | 770.00 | 34.88 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.05% |
| NOW240816P00780000 | 2024-05-22 1:48PM EDT | 780.00 | 41.70 | 0.00 | 0.00 | 0.00 | - | 6 | 1,207 | 0.00% |
| NOW240816P00790000 | 2024-05-22 10:19AM EDT | 790.00 | 43.90 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| NOW240816P00800000 | 2024-05-22 3:11PM EDT | 800.00 | 54.10 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| NOW240816P00810000 | 2024-03-13 3:55PM EDT | 810.00 | 81.20 | 80.30 | 81.90 | 0.00 | - | 3 | 6 | 39.47% |
| NOW240816P00820000 | 2024-03-13 3:55PM EDT | 820.00 | 87.40 | 86.40 | 88.20 | 0.00 | - | 1 | 4 | 39.33% |
| NOW240816P00830000 | 2024-04-19 1:56PM EDT | 830.00 | 128.71 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NOW240816P00850000 | 2024-03-13 3:25PM EDT | 850.00 | 104.90 | 101.80 | 109.60 | 0.00 | - | 5 | 7 | 39.71% |
| NOW240816P00880000 | 2024-05-22 10:19AM EDT | 880.00 | 103.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NOW240816P00900000 | 2024-02-26 4:55PM EDT | 900.00 | 136.28 | 150.30 | 157.80 | 0.00 | - | 1 | 1 | 47.49% |
© 2024 Yahoo. Todos los derechos reservados.