Mercados españoles cerrados en 1 hr 19 mins
IBEX 35
11.285,50 -43,50 (-0,38%) Euro Stoxx 50
5.034,53 +9,36 (+0,19%) Dólar/Euro
1,0840 +0,0013 (+0,12%) Petróleo Brent
82,63 +0,73 (+0,89%) Oro
2.363,90 -29,00 (-1,21%) Bitcoin EUR
62.560,83 -1.559,71 (-2,43%)
ServiceNow, Inc. (NOW)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:10AM EDT. Mercado abierto.
Opciones de comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240920C00350000 | 2024-03-22 1:08PM EDT | 350.00 | 440.00 | 365.10 | 380.10 | 0.00 | - | 1 | 1 | 0.00% |
| NOW240920C00400000 | 2024-01-03 10:31AM EDT | 400.00 | 289.10 | 383.50 | 398.50 | 0.00 | - | 1 | 1 | 95.17% |
| NOW240920C00460000 | 2024-01-04 4:40PM EDT | 460.00 | 239.00 | 333.40 | 346.30 | 0.00 | - | - | 1 | 90.45% |
| NOW240920C00500000 | 2024-01-31 10:39AM EDT | 500.00 | 287.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NOW240920C00520000 | 2023-11-30 12:03PM EDT | 520.00 | 199.92 | 214.70 | 221.00 | 0.00 | - | - | 1 | 0.00% |
| NOW240920C00540000 | 2024-02-09 3:24PM EDT | 540.00 | 296.50 | 238.50 | 250.40 | 0.00 | - | - | 1 | 50.93% |
| NOW240920C00550000 | 2024-05-16 9:57AM EDT | 550.00 | 226.38 | 225.70 | 240.30 | 0.00 | - | 1 | 2 | 56.40% |
| NOW240920C00560000 | 2024-05-08 3:00PM EDT | 560.00 | 177.39 | 216.20 | 230.90 | 0.00 | - | 2 | 7 | 54.90% |
| NOW240920C00570000 | 2024-03-11 9:41AM EDT | 570.00 | 213.80 | 216.00 | 229.90 | 0.00 | - | 1 | 4 | 54.95% |
| NOW240920C00580000 | 2024-03-28 10:16AM EDT | 580.00 | 208.80 | 164.60 | 170.10 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240920C00590000 | 2024-04-26 12:31PM EDT | 590.00 | 164.80 | 191.50 | 202.40 | 0.00 | - | 2 | 3 | 50.02% |
| NOW240920C00600000 | 2024-05-14 12:44PM EDT | 600.00 | 141.06 | 181.70 | 193.00 | 0.00 | - | 1 | 23 | 48.47% |
| NOW240920C00610000 | 2024-03-13 12:19PM EDT | 610.00 | 209.80 | 182.50 | 191.40 | 0.00 | - | - | 1 | 53.91% |
| NOW240920C00620000 | 2024-05-10 10:32AM EDT | 620.00 | 133.00 | 163.80 | 175.30 | 0.00 | - | 2 | 2 | 46.31% |
| NOW240920C00630000 | 2024-05-14 1:29PM EDT | 630.00 | 119.30 | 155.10 | 163.50 | 0.00 | - | 1 | 10 | 42.55% |
| NOW240920C00640000 | 2024-05-14 1:11PM EDT | 640.00 | 110.70 | 147.10 | 153.40 | 0.00 | - | 2 | 4 | 40.36% |
| NOW240920C00650000 | 2024-05-14 12:38PM EDT | 650.00 | 102.30 | 138.90 | 145.40 | 0.00 | - | 1 | 10 | 39.94% |
| NOW240920C00660000 | 2024-05-08 9:51AM EDT | 660.00 | 97.70 | 131.30 | 136.80 | 0.00 | - | 2 | 10 | 38.92% |
| NOW240920C00670000 | 2024-05-14 2:19PM EDT | 670.00 | 91.90 | 123.80 | 129.30 | 0.00 | - | 8 | 17 | 38.66% |
| NOW240920C00680000 | 2024-05-15 9:40AM EDT | 680.00 | 92.40 | 114.70 | 121.60 | 0.00 | - | 1 | 4 | 38.11% |
| NOW240920C00690000 | 2024-05-02 3:10PM EDT | 690.00 | 67.00 | 108.10 | 113.00 | 0.00 | - | 1 | 7 | 36.82% |
| NOW240920C00700000 | 2024-05-22 9:57AM EDT | 700.00 | 113.05 | 101.00 | 107.70 | 0.00 | - | 1 | 56 | 37.67% |
| NOW240920C00710000 | 2024-05-23 9:42AM EDT | 710.00 | 100.75 | 94.50 | 98.10 | +8.05 | +8.68% | 1 | 68 | 35.53% |
| NOW240920C00720000 | 2024-05-15 11:10AM EDT | 720.00 | 76.05 | 87.20 | 91.50 | 0.00 | - | 10 | 33 | 35.24% |
| NOW240920C00730000 | 2024-05-16 3:05PM EDT | 730.00 | 80.10 | 80.80 | 87.20 | 0.00 | - | 5 | 40 | 36.20% |
| NOW240920C00740000 | 2024-05-22 12:55PM EDT | 740.00 | 84.50 | 74.40 | 78.20 | 0.00 | - | 6 | 59 | 34.18% |
| NOW240920C00750000 | 2024-05-22 12:58PM EDT | 750.00 | 78.50 | 68.60 | 73.00 | 0.00 | - | 5 | 86 | 34.29% |
| NOW240920C00760000 | 2024-05-22 3:23PM EDT | 760.00 | 67.15 | 63.20 | 66.00 | 0.00 | - | 2 | 84 | 33.22% |
| NOW240920C00770000 | 2024-05-20 2:44PM EDT | 770.00 | 62.80 | 57.70 | 60.80 | 0.00 | - | 4 | 58 | 33.03% |
| NOW240920C00780000 | 2024-05-22 1:55PM EDT | 780.00 | 59.26 | 53.80 | 55.50 | 0.00 | - | 15 | 59 | 32.64% |
| NOW240920C00790000 | 2024-05-22 12:10PM EDT | 790.00 | 57.10 | 49.50 | 50.80 | 0.00 | - | 10 | 25 | 32.44% |
| NOW240920C00800000 | 2024-05-22 12:50PM EDT | 800.00 | 50.60 | 45.00 | 46.20 | 0.00 | - | 9 | 61 | 32.15% |
| NOW240920C00810000 | 2024-05-07 3:38PM EDT | 810.00 | 23.97 | 40.30 | 41.70 | 0.00 | - | 1 | 30 | 31.76% |
| NOW240920C00820000 | 2024-05-20 11:41AM EDT | 820.00 | 38.00 | 36.30 | 38.80 | 0.00 | - | 1 | 39 | 32.14% |
| NOW240920C00830000 | 2024-05-22 9:57AM EDT | 830.00 | 39.30 | 32.60 | 34.70 | 0.00 | - | 1 | 45 | 31.68% |
| NOW240920C00840000 | 2024-05-21 11:17AM EDT | 840.00 | 33.45 | 29.40 | 31.00 | 0.00 | - | 1 | 32 | 31.31% |
| NOW240920C00860000 | 2024-05-22 12:43PM EDT | 860.00 | 27.85 | 23.60 | 25.20 | 0.00 | - | 1 | 67 | 31.09% |
| NOW240920C00880000 | 2024-05-22 10:47AM EDT | 880.00 | 22.60 | 18.80 | 20.10 | 0.00 | - | 2 | 98 | 30.75% |
| NOW240920C00900000 | 2024-05-22 3:44PM EDT | 900.00 | 16.00 | 14.30 | 16.40 | 0.00 | - | 11 | 61 | 30.84% |
| NOW240920C00920000 | 2024-05-16 10:51AM EDT | 920.00 | 12.50 | 11.40 | 12.80 | 0.00 | - | 9 | 38 | 30.50% |
| NOW240920C00940000 | 2024-05-20 3:50PM EDT | 940.00 | 11.20 | 8.70 | 10.20 | 0.00 | - | 1 | 18 | 30.50% |
| NOW240920C00960000 | 2024-05-20 11:07AM EDT | 960.00 | 7.90 | 7.00 | 7.90 | 0.00 | - | 1 | 22 | 30.30% |
| NOW240920C00980000 | 2024-04-10 12:33PM EDT | 980.00 | 17.71 | 3.60 | 4.10 | 0.00 | - | 1 | 46 | 27.40% |
| NOW240920C01000000 | 2024-05-21 2:03PM EDT | 1,000.00 | 5.10 | 4.10 | 4.90 | 0.00 | - | 3 | 84 | 30.35% |
| NOW240920C01020000 | 2024-05-22 9:45AM EDT | 1,020.00 | 4.30 | 3.20 | 3.90 | 0.00 | - | 1 | 130 | 30.50% |
| NOW240920C01040000 | 2024-04-30 10:13AM EDT | 1,040.00 | 2.20 | 2.35 | 3.10 | 0.00 | - | 25 | 27 | 30.64% |
| NOW240920C01060000 | 2024-05-21 2:15PM EDT | 1,060.00 | 2.85 | 1.70 | 3.10 | 0.00 | - | 2 | 76 | 32.16% |
| NOW240920C01080000 | 2024-05-16 9:30AM EDT | 1,080.00 | 2.35 | 1.20 | 2.65 | 0.00 | - | 1 | 2 | 32.66% |
| NOW240920C01100000 | 2024-05-07 9:37AM EDT | 1,100.00 | 1.30 | 0.85 | 2.25 | 0.00 | - | 1 | 9 | 33.08% |
| NOW240920C01120000 | 2024-03-15 10:42AM EDT | 1,120.00 | 6.61 | 5.10 | 5.90 | 0.00 | - | 1 | 1 | 41.55% |
| NOW240920C01140000 | 2024-04-02 9:41AM EDT | 1,140.00 | 4.50 | 0.25 | 1.50 | 0.00 | - | 1 | 9 | 33.44% |
| NOW240920C01160000 | 2024-05-03 3:48PM EDT | 1,160.00 | 0.90 | 0.25 | 1.65 | 0.00 | - | 1 | 1 | 35.18% |
| NOW240920C01180000 | 2024-05-20 3:38PM EDT | 1,180.00 | 0.75 | 0.15 | 1.50 | 0.00 | - | 1 | 18 | 35.85% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240920P00330000 | 2024-05-13 9:30AM EDT | 330.00 | 0.12 | 0.00 | 2.35 | 0.00 | - | 1 | 15 | 69.47% |
| NOW240920P00340000 | 2024-04-05 1:36PM EDT | 340.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 63.18% |
| NOW240920P00350000 | 2024-04-12 12:48PM EDT | 350.00 | 1.00 | 0.15 | 1.55 | 0.00 | - | 2 | 2 | 62.16% |
| NOW240920P00360000 | 2024-05-22 9:36AM EDT | 360.00 | 0.92 | 0.05 | 4.80 | 0.00 | - | 1 | 50 | 70.58% |
| NOW240920P00370000 | 2024-04-10 3:06PM EDT | 370.00 | 1.40 | 0.05 | 1.80 | 0.00 | - | 4 | 5 | 58.84% |
| NOW240920P00380000 | 2024-05-22 9:36AM EDT | 380.00 | 1.02 | 0.05 | 1.90 | 0.00 | - | 1 | 43 | 57.31% |
| NOW240920P00390000 | 2024-04-22 9:30AM EDT | 390.00 | 2.41 | 0.00 | 10.00 | 0.00 | - | 1 | 3 | 73.33% |
| NOW240920P00400000 | 2024-05-06 11:40AM EDT | 400.00 | 0.95 | 0.05 | 0.65 | 0.00 | - | 1 | 22 | 50.64% |
| NOW240920P00410000 | 2024-04-25 11:55AM EDT | 410.00 | 1.35 | 0.05 | 1.85 | 0.00 | - | - | 2 | 51.54% |
| NOW240920P00420000 | 2024-03-04 10:30AM EDT | 420.00 | 1.72 | 0.80 | 2.75 | 0.00 | - | 10 | 20 | 54.80% |
| NOW240920P00430000 | 2024-04-22 9:30AM EDT | 430.00 | 3.60 | 0.00 | 10.00 | 0.00 | - | 4 | 3 | 64.23% |
| NOW240920P00440000 | 2024-04-22 9:30AM EDT | 440.00 | 3.95 | 0.00 | 10.00 | 0.00 | - | 1 | 0 | 62.08% |
| NOW240920P00450000 | 2024-05-15 9:43AM EDT | 450.00 | 1.10 | 0.05 | 2.40 | 0.00 | - | 1 | 16 | 51.94% |
| NOW240920P00460000 | 2024-05-06 9:51AM EDT | 460.00 | 1.90 | 0.35 | 1.45 | 0.00 | - | 3 | 3 | 45.97% |
| NOW240920P00470000 | 2024-03-04 10:30AM EDT | 470.00 | 3.83 | 2.20 | 4.30 | 0.00 | - | 20 | 46 | 51.14% |
| NOW240920P00480000 | 2024-05-02 2:57PM EDT | 480.00 | 3.55 | 0.30 | 1.65 | 0.00 | - | 1 | 106 | 43.57% |
| NOW240920P00490000 | 2024-05-21 1:54PM EDT | 490.00 | 1.30 | 0.40 | 1.75 | 0.00 | - | 5 | 6 | 42.35% |
| NOW240920P00500000 | 2024-05-14 2:31PM EDT | 500.00 | 2.50 | 0.50 | 1.90 | 0.00 | - | 2 | 682 | 41.32% |
| NOW240920P00510000 | 2024-05-09 12:02PM EDT | 510.00 | 2.60 | 0.65 | 2.05 | 0.00 | - | 1 | 12 | 40.24% |
| NOW240920P00520000 | 2024-03-25 9:56AM EDT | 520.00 | 5.95 | 4.60 | 5.70 | 0.00 | - | 2 | 48 | 47.76% |
| NOW240920P00530000 | 2024-05-07 12:17PM EDT | 530.00 | 4.60 | 1.00 | 2.50 | 0.00 | - | 1 | 25 | 38.46% |
| NOW240920P00540000 | 2024-05-22 10:10AM EDT | 540.00 | 2.05 | 1.25 | 2.75 | 0.00 | - | 1 | 47 | 37.55% |
| NOW240920P00550000 | 2024-05-15 3:12PM EDT | 550.00 | 3.30 | 1.60 | 3.10 | 0.00 | - | 1 | 64 | 36.84% |
| NOW240920P00560000 | 2024-05-13 3:57PM EDT | 560.00 | 5.10 | 1.90 | 3.40 | 0.00 | - | 1 | 13 | 35.93% |
| NOW240920P00570000 | 2024-05-15 10:46AM EDT | 570.00 | 5.00 | 2.35 | 3.80 | 0.00 | - | 1 | 6 | 35.16% |
| NOW240920P00580000 | 2024-05-16 12:00PM EDT | 580.00 | 4.30 | 3.20 | 3.80 | 0.00 | - | 1 | 27 | 33.54% |
| NOW240920P00590000 | 2024-05-22 12:25PM EDT | 590.00 | 3.70 | 3.60 | 4.40 | 0.00 | - | 5 | 32 | 33.05% |
| NOW240920P00600000 | 2024-05-23 9:48AM EDT | 600.00 | 4.70 | 4.30 | 4.90 | -1.50 | -24.19% | 5 | 397 | 32.27% |
| NOW240920P00610000 | 2024-05-16 12:17PM EDT | 610.00 | 6.71 | 4.70 | 5.80 | 0.00 | - | 70 | 307 | 32.00% |
| NOW240920P00620000 | 2024-05-20 10:15AM EDT | 620.00 | 7.05 | 6.20 | 6.70 | 0.00 | - | 12 | 255 | 31.57% |
| NOW240920P00630000 | 2024-05-22 9:57AM EDT | 630.00 | 6.75 | 7.00 | 7.80 | 0.00 | - | 1 | 193 | 31.23% |
| NOW240920P00640000 | 2024-05-22 2:34PM EDT | 640.00 | 8.90 | 8.10 | 9.10 | 0.00 | - | 1 | 107 | 30.95% |
| NOW240920P00650000 | 2024-05-20 3:48PM EDT | 650.00 | 10.47 | 9.50 | 11.00 | 0.00 | - | 1 | 256 | 31.11% |
| NOW240920P00660000 | 2024-05-16 10:38AM EDT | 660.00 | 14.05 | 11.00 | 12.60 | 0.00 | - | 3 | 152 | 30.76% |
| NOW240920P00670000 | 2024-05-03 9:30AM EDT | 670.00 | 38.20 | 12.80 | 14.10 | 0.00 | - | 1 | 20 | 30.16% |
| NOW240920P00680000 | 2024-05-22 10:19AM EDT | 680.00 | 13.70 | 14.80 | 16.30 | 0.00 | - | 1 | 37 | 30.00% |
| NOW240920P00690000 | 2024-05-21 11:35AM EDT | 690.00 | 17.44 | 17.20 | 18.50 | 0.00 | - | 3 | 18 | 29.65% |
| NOW240920P00700000 | 2024-05-22 10:29AM EDT | 700.00 | 17.80 | 19.50 | 21.70 | 0.00 | - | 5 | 205 | 29.85% |
| NOW240920P00710000 | 2024-05-22 3:21PM EDT | 710.00 | 22.80 | 22.30 | 23.70 | 0.00 | - | 7 | 276 | 29.03% |
| NOW240920P00720000 | 2024-05-21 12:44PM EDT | 720.00 | 25.60 | 25.30 | 27.60 | 0.00 | - | 1 | 70 | 29.31% |
| NOW240920P00730000 | 2024-05-20 3:12PM EDT | 730.00 | 29.80 | 28.70 | 30.50 | 0.00 | - | 2 | 97 | 28.76% |
| NOW240920P00740000 | 2024-05-22 9:51AM EDT | 740.00 | 30.03 | 31.80 | 34.30 | 0.00 | - | 2 | 61 | 28.59% |
| NOW240920P00750000 | 2024-05-22 12:56PM EDT | 750.00 | 33.70 | 35.70 | 38.40 | 0.00 | - | 6 | 60 | 28.42% |
| NOW240920P00760000 | 2024-05-22 1:46PM EDT | 760.00 | 38.78 | 40.90 | 42.90 | 0.00 | - | 6 | 36 | 28.31% |
| NOW240920P00770000 | 2024-05-22 9:51AM EDT | 770.00 | 41.63 | 44.70 | 47.30 | 0.00 | - | 2 | 45 | 27.95% |
| NOW240920P00780000 | 2024-05-22 11:58AM EDT | 780.00 | 46.10 | 50.70 | 52.00 | 0.00 | - | 3 | 82 | 27.60% |
| NOW240920P00790000 | 2024-05-22 12:26PM EDT | 790.00 | 50.30 | 55.20 | 57.30 | 0.00 | - | 6 | 116 | 27.40% |
| NOW240920P00800000 | 2024-05-22 12:12PM EDT | 800.00 | 55.70 | 60.70 | 62.60 | 0.00 | - | 8 | 13 | 27.02% |
| NOW240920P00810000 | 2024-05-22 12:00PM EDT | 810.00 | 61.80 | 66.80 | 69.00 | 0.00 | - | 3 | 4 | 27.10% |
| NOW240920P00820000 | 2024-05-22 3:36PM EDT | 820.00 | 74.00 | 69.40 | 76.00 | 0.00 | - | 2 | 4 | 27.35% |
| NOW240920P00830000 | 2024-01-24 11:53AM EDT | 830.00 | 99.30 | 93.30 | 97.30 | 0.00 | - | - | 2 | 35.83% |
| NOW240920P00840000 | 2024-04-12 10:55AM EDT | 840.00 | 107.20 | 116.50 | 123.20 | 0.00 | - | 6 | 9 | 46.85% |
| NOW240920P00860000 | 2024-02-09 2:15PM EDT | 860.00 | 92.40 | 127.50 | 135.60 | 0.00 | - | 8 | 8 | 46.10% |
| NOW240920P00880000 | 2024-04-22 1:10PM EDT | 880.00 | 169.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240920P00980000 | 2024-04-25 3:45PM EDT | 980.00 | 268.27 | 202.30 | 217.30 | 0.00 | - | 40 | 0 | 36.31% |
| NOW240920P01000000 | 2023-12-27 11:26AM EDT | 1,000.00 | 299.24 | 226.00 | 238.00 | 0.00 | - | - | 0 | 39.02% |
© 2024 Yahoo. Todos los derechos reservados.