Mercados españoles cerrados
S&P 500
5.320,31 +13,30 (+0,25%) Nasdaq
16.938,64 +137,10 (+0,82%) NIKKEI 225
39.103,22 +486,12 (+1,26%) Dólar/Euro
1,0831 +0,0004 (+0,03%) Petróleo Brent
81,57 -0,33 (-0,40%) Bitcoin EUR
62.804,90 -2.330,16 (-3,58%)
ServiceNow, Inc. (NOW)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:49AM EDT. Mercado abierto.
Opciones de comprapara15 de noviembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW241115C00460000 | 2024-03-13 9:30AM EDT | 460.00 | 361.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NOW241115C00600000 | 2024-05-16 12:15PM EDT | 600.00 | 194.50 | 191.40 | 199.90 | 0.00 | - | 4 | 6 | 46.46% |
| NOW241115C00620000 | 2024-04-30 1:22PM EDT | 620.00 | 127.00 | 174.20 | 184.50 | 0.00 | - | - | 1 | 45.73% |
| NOW241115C00650000 | 2024-05-14 1:11PM EDT | 650.00 | 118.80 | 151.40 | 160.70 | 0.00 | - | 1 | 4 | 43.62% |
| NOW241115C00660000 | 2024-03-12 3:57PM EDT | 660.00 | 185.00 | 163.30 | 170.20 | 0.00 | - | - | 2 | 50.84% |
| NOW241115C00670000 | 2024-05-07 11:21AM EDT | 670.00 | 102.00 | 137.90 | 144.60 | 0.00 | - | 1 | 2 | 41.79% |
| NOW241115C00680000 | 2024-05-17 9:46AM EDT | 680.00 | 128.19 | 131.50 | 136.80 | 0.00 | - | 1 | 4 | 40.93% |
| NOW241115C00690000 | 2024-05-06 11:07AM EDT | 690.00 | 100.40 | 122.60 | 128.40 | 0.00 | - | 1 | 8 | 39.69% |
| NOW241115C00700000 | 2024-05-17 3:32PM EDT | 700.00 | 117.40 | 117.30 | 124.40 | 0.00 | - | 1 | 18 | 40.73% |
| NOW241115C00710000 | 2024-05-07 1:24PM EDT | 710.00 | 79.77 | 110.60 | 115.50 | 0.00 | - | 1 | 2 | 39.09% |
| NOW241115C00720000 | 2024-05-17 3:32PM EDT | 720.00 | 104.70 | 104.30 | 112.10 | 0.00 | - | 1 | 20 | 40.20% |
| NOW241115C00730000 | 2024-05-20 12:01PM EDT | 730.00 | 102.00 | 98.00 | 102.90 | 0.00 | - | 1 | 8 | 38.30% |
| NOW241115C00740000 | 2024-05-22 10:19AM EDT | 740.00 | 103.95 | 92.80 | 97.70 | 0.00 | - | 42 | 36 | 38.30% |
| NOW241115C00750000 | 2024-05-22 3:54PM EDT | 750.00 | 91.15 | 87.30 | 92.30 | +1.15 | +1.28% | 2 | 165 | 38.12% |
| NOW241115C00760000 | 2024-05-22 10:47AM EDT | 760.00 | 91.00 | 81.50 | 87.10 | 0.00 | - | 2 | 30 | 37.94% |
| NOW241115C00770000 | 2024-05-14 2:26PM EDT | 770.00 | 56.60 | 77.10 | 80.00 | 0.00 | - | 1 | 26 | 36.78% |
| NOW241115C00780000 | 2024-05-22 10:19AM EDT | 780.00 | 81.70 | 71.60 | 75.60 | 0.00 | - | 2 | 23 | 36.80% |
| NOW241115C00790000 | 2024-05-22 12:41PM EDT | 790.00 | 75.00 | 67.30 | 70.00 | 0.00 | - | 1 | 12 | 36.17% |
| NOW241115C00800000 | 2024-05-22 3:21PM EDT | 800.00 | 65.30 | 63.00 | 65.30 | 0.00 | - | 19 | 42 | 35.87% |
| NOW241115C00810000 | 2024-05-22 12:56PM EDT | 810.00 | 65.70 | 58.70 | 61.50 | 0.00 | - | 11 | 18 | 35.90% |
| NOW241115C00820000 | 2024-05-21 12:01PM EDT | 820.00 | 59.30 | 54.40 | 57.30 | 0.00 | - | 1 | 14 | 35.66% |
| NOW241115C00830000 | 2024-05-21 9:43AM EDT | 830.00 | 52.70 | 50.20 | 53.10 | 0.00 | - | 1 | 10 | 35.32% |
| NOW241115C00840000 | 2024-05-21 12:01PM EDT | 840.00 | 51.40 | 46.70 | 49.50 | 0.00 | - | 1 | 10 | 35.18% |
| NOW241115C00850000 | 2024-05-21 12:01PM EDT | 850.00 | 47.90 | 43.30 | 46.30 | 0.00 | - | 1 | 12 | 35.15% |
| NOW241115C00860000 | 2024-05-22 2:34PM EDT | 860.00 | 42.50 | 39.90 | 42.50 | 0.00 | - | 7 | 20 | 34.74% |
| NOW241115C00870000 | 2024-05-16 11:39AM EDT | 870.00 | 38.45 | 36.70 | 39.80 | 0.00 | - | - | 1 | 34.78% |
| NOW241115C00880000 | 2024-05-10 9:36AM EDT | 880.00 | 26.11 | 33.90 | 36.20 | 0.00 | - | 3 | 13 | 34.29% |
| NOW241115C00890000 | 2024-05-09 2:41PM EDT | 890.00 | 21.95 | 30.80 | 33.50 | 0.00 | - | 1 | 10 | 34.16% |
| NOW241115C00900000 | 2024-05-20 10:31AM EDT | 900.00 | 30.75 | 28.60 | 31.60 | 0.00 | - | 3 | 5 | 34.38% |
| NOW241115C00910000 | 2024-05-10 12:38PM EDT | 910.00 | 20.20 | 25.90 | 28.70 | 0.00 | - | 3 | 18 | 33.99% |
| NOW241115C00920000 | 2024-05-10 1:44PM EDT | 920.00 | 18.30 | 24.10 | 25.80 | 0.00 | - | - | 1 | 33.49% |
| NOW241115C00930000 | 2024-05-10 12:48PM EDT | 930.00 | 16.88 | 21.80 | 23.80 | 0.00 | - | 1 | 2 | 33.42% |
| NOW241115C00940000 | 2024-05-15 11:03AM EDT | 940.00 | 16.50 | 19.80 | 22.00 | 0.00 | - | 2 | 10 | 33.39% |
| NOW241115C00960000 | 2024-04-18 3:12PM EDT | 960.00 | 21.80 | 16.40 | 18.70 | 0.00 | - | - | 2 | 33.29% |
| NOW241115C01000000 | 2024-05-16 10:12AM EDT | 1,000.00 | 12.55 | 11.30 | 13.80 | 0.00 | - | 6 | 23 | 33.44% |
| NOW241115C01040000 | 2024-05-14 1:32PM EDT | 1,040.00 | 5.20 | 8.00 | 9.40 | 0.00 | - | 1 | 6 | 32.91% |
| NOW241115C01080000 | 2024-05-03 11:15AM EDT | 1,080.00 | 4.45 | 5.10 | 6.90 | 0.00 | - | 1 | 1 | 33.16% |
| NOW241115C01100000 | 2024-05-22 9:42AM EDT | 1,100.00 | 5.79 | 4.40 | 6.00 | 0.00 | - | 10 | 26 | 33.40% |
| NOW241115C01120000 | 2024-03-11 2:09PM EDT | 1,120.00 | 13.70 | 11.50 | 13.60 | 0.00 | - | 1 | 4 | 42.40% |
| NOW241115C01140000 | 2024-03-11 2:09PM EDT | 1,140.00 | 12.10 | 10.00 | 14.90 | 0.00 | - | 21 | 21 | 44.88% |
| NOW241115C01160000 | 2024-03-15 12:26PM EDT | 1,160.00 | 8.50 | 9.00 | 10.80 | 0.00 | - | 1 | 79 | 42.47% |
| NOW241115C01180000 | 2024-04-29 10:53AM EDT | 1,180.00 | 2.10 | 1.65 | 3.40 | 0.00 | - | 1 | 2 | 34.17% |
Opciones de ventapara15 de noviembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW241115P00380000 | 2024-03-27 9:38AM EDT | 380.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | 6 | 51 | 54.42% |
| NOW241115P00390000 | 2024-03-05 3:40PM EDT | 390.00 | 4.60 | 1.80 | 4.00 | 0.00 | - | - | 2 | 54.43% |
| NOW241115P00400000 | 2024-04-12 1:14PM EDT | 400.00 | 2.99 | 0.90 | 2.30 | 0.00 | - | 4 | 2 | 50.53% |
| NOW241115P00420000 | 2024-04-12 1:14PM EDT | 420.00 | 3.46 | 1.30 | 2.75 | 0.00 | - | 4 | 2 | 48.72% |
| NOW241115P00440000 | 2024-05-17 9:30AM EDT | 440.00 | 1.55 | 0.60 | 2.35 | 0.00 | - | 1 | 2 | 44.19% |
| NOW241115P00450000 | 2024-05-16 10:04AM EDT | 450.00 | 2.20 | 0.80 | 2.50 | 0.00 | - | 1 | 1 | 43.12% |
| NOW241115P00460000 | 2024-04-25 9:45AM EDT | 460.00 | 7.22 | 1.00 | 2.70 | 0.00 | - | - | 10 | 42.18% |
| NOW241115P00470000 | 2024-05-17 9:30AM EDT | 470.00 | 2.30 | 1.20 | 2.95 | 0.00 | - | 1 | 10 | 41.36% |
| NOW241115P00490000 | 2024-05-17 9:30AM EDT | 490.00 | 2.95 | 1.70 | 3.50 | 0.00 | - | 1 | 0 | 39.69% |
| NOW241115P00520000 | 2024-04-30 3:47PM EDT | 520.00 | 10.76 | 2.85 | 4.70 | 0.00 | - | 2 | 6 | 37.62% |
| NOW241115P00540000 | 2024-05-14 11:50AM EDT | 540.00 | 8.70 | 4.40 | 5.10 | 0.00 | - | 1 | 11 | 35.32% |
| NOW241115P00560000 | 2024-05-15 12:20PM EDT | 560.00 | 8.38 | 5.70 | 6.50 | 0.00 | - | 19 | 20 | 34.42% |
| NOW241115P00580000 | 2024-05-15 12:20PM EDT | 580.00 | 10.72 | 7.60 | 8.30 | 0.00 | - | 15 | 18 | 33.62% |
| NOW241115P00600000 | 2024-05-20 3:49PM EDT | 600.00 | 10.00 | 9.50 | 10.40 | 0.00 | - | 2 | 166 | 32.74% |
| NOW241115P00620000 | 2024-05-09 12:45PM EDT | 620.00 | 22.00 | 12.30 | 13.40 | 0.00 | - | 5 | 6 | 32.27% |
| NOW241115P00640000 | 2024-04-22 3:49PM EDT | 640.00 | 35.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NOW241115P00650000 | 2024-05-14 11:50AM EDT | 650.00 | 30.60 | 17.60 | 18.70 | 0.00 | - | 1 | 12 | 31.30% |
| NOW241115P00660000 | 2024-05-20 2:32PM EDT | 660.00 | 20.80 | 19.00 | 20.70 | 0.00 | - | 3 | 52 | 30.91% |
| NOW241115P00670000 | 2024-05-10 9:43AM EDT | 670.00 | 34.95 | 21.70 | 23.10 | 0.00 | - | 52 | 57 | 30.68% |
| NOW241115P00680000 | 2024-05-03 9:46AM EDT | 680.00 | 45.38 | 23.60 | 25.50 | 0.00 | - | 3 | 24 | 30.32% |
| NOW241115P00690000 | 2024-05-22 10:41AM EDT | 690.00 | 25.80 | 27.10 | 28.60 | 0.00 | - | 1 | 18 | 30.26% |
| NOW241115P00700000 | 2024-05-23 10:19AM EDT | 700.00 | 29.79 | 29.80 | 31.30 | -0.91 | -2.96% | 1 | 11 | 29.85% |
| NOW241115P00710000 | 2024-05-10 10:06AM EDT | 710.00 | 50.00 | 33.00 | 34.60 | 0.00 | - | 3 | 26 | 29.65% |
| NOW241115P00720000 | 2024-05-17 10:47AM EDT | 720.00 | 42.00 | 35.80 | 37.80 | 0.00 | - | 3 | 4 | 29.28% |
| NOW241115P00730000 | 2024-05-15 12:29PM EDT | 730.00 | 50.05 | 39.90 | 41.40 | 0.00 | - | 3 | 56 | 28.99% |
| NOW241115P00740000 | 2024-05-16 2:46PM EDT | 740.00 | 50.50 | 43.50 | 45.30 | 0.00 | - | 5 | 48 | 28.74% |
| NOW241115P00750000 | 2024-05-15 1:10PM EDT | 750.00 | 58.21 | 47.50 | 49.60 | 0.00 | - | 1 | 16 | 28.56% |
| NOW241115P00760000 | 2024-05-20 11:15AM EDT | 760.00 | 55.18 | 52.10 | 53.80 | 0.00 | - | 1 | 89 | 28.22% |
| NOW241115P00770000 | 2024-05-22 10:00AM EDT | 770.00 | 54.80 | 56.40 | 59.20 | 0.00 | - | 3 | 49 | 28.32% |
| NOW241115P00780000 | 2024-05-22 3:21PM EDT | 780.00 | 62.90 | 61.80 | 63.40 | 0.00 | - | 2 | 116 | 27.74% |
| NOW241115P00790000 | 2024-05-22 3:29PM EDT | 790.00 | 67.90 | 66.70 | 68.90 | 0.00 | - | 3 | 39 | 27.64% |
| NOW241115P00800000 | 2024-05-22 3:29PM EDT | 800.00 | 73.30 | 71.70 | 74.50 | 0.00 | - | 11 | 31 | 27.47% |
| NOW241115P00810000 | 2024-05-22 1:08PM EDT | 810.00 | 74.60 | 78.00 | 80.40 | 0.00 | - | 7 | 18 | 27.33% |
| NOW241115P00850000 | 2024-05-14 1:11PM EDT | 850.00 | 140.60 | 102.10 | 106.30 | 0.00 | - | - | 1 | 26.66% |
| NOW241115P00860000 | 2024-04-19 2:45PM EDT | 860.00 | 166.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.