Mercados españoles cerrados
S&P 500
5.317,08 +10,07 (+0,19%) Nasdaq
16.928,36 +126,81 (+0,75%) NIKKEI 225
39.103,22 +486,12 (+1,26%) Dólar/Euro
1,0827 0,0000 (-0,00%) Petróleo Brent
81,62 -0,28 (-0,34%) Bitcoin EUR
62.997,15 -1.835,32 (-2,83%)
ServiceNow, Inc. (NOW)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:35AM EDT. Mercado abierto.
Opciones de comprapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW241220C00500000 | 2024-04-26 9:47AM EDT | 500.00 | 252.51 | 283.70 | 297.50 | 0.00 | - | 2 | 6 | 53.76% |
| NOW241220C00520000 | 2024-05-13 2:37PM EDT | 520.00 | 236.05 | 265.80 | 279.50 | 0.00 | - | 1 | 1 | 51.92% |
| NOW241220C00540000 | 2024-04-25 9:30AM EDT | 540.00 | 202.25 | 248.70 | 259.30 | 0.00 | - | - | 2 | 53.56% |
| NOW241220C00560000 | 2024-04-25 9:30AM EDT | 560.00 | 186.00 | 230.50 | 242.10 | 0.00 | - | - | 2 | 51.80% |
| NOW241220C00590000 | 2024-04-11 12:14PM EDT | 590.00 | 221.34 | 171.00 | 179.70 | 0.00 | - | - | 2 | 0.00% |
| NOW241220C00600000 | 2024-05-22 11:11AM EDT | 600.00 | 214.20 | 196.60 | 206.50 | 0.00 | - | 1 | 6 | 47.14% |
| NOW241220C00610000 | 2024-03-15 9:31AM EDT | 610.00 | 196.10 | 201.70 | 212.50 | 0.00 | - | - | 1 | 51.60% |
| NOW241220C00620000 | 2024-04-30 3:24PM EDT | 620.00 | 133.10 | 180.10 | 191.30 | 0.00 | - | 1 | 4 | 46.24% |
| NOW241220C00630000 | 2024-05-22 11:13AM EDT | 630.00 | 189.40 | 172.20 | 181.30 | 0.00 | - | 6 | 7 | 44.33% |
| NOW241220C00640000 | 2024-05-15 1:45PM EDT | 640.00 | 160.50 | 164.20 | 175.20 | 0.00 | - | 2 | 2 | 44.60% |
| NOW241220C00650000 | 2024-05-17 2:06PM EDT | 650.00 | 156.30 | 157.30 | 168.70 | 0.00 | - | 9 | 9 | 44.54% |
| NOW241220C00660000 | 2024-05-01 1:37PM EDT | 660.00 | 104.00 | 151.00 | 158.20 | 0.00 | - | - | 1 | 42.31% |
| NOW241220C00690000 | 2024-05-15 10:49AM EDT | 690.00 | 115.60 | 128.00 | 138.10 | 0.00 | - | 1 | 3 | 41.30% |
| NOW241220C00700000 | 2024-05-16 11:38AM EDT | 700.00 | 129.00 | 123.30 | 130.70 | +2.00 | +1.57% | 1 | 8 | 40.49% |
| NOW241220C00710000 | 2024-05-01 1:37PM EDT | 710.00 | 77.90 | 117.00 | 125.00 | 0.00 | - | 1 | 7 | 40.43% |
| NOW241220C00720000 | 2024-04-25 10:13AM EDT | 720.00 | 83.00 | 111.40 | 117.40 | 0.00 | - | 6 | 11 | 39.41% |
| NOW241220C00730000 | 2024-05-02 11:13AM EDT | 730.00 | 67.91 | 105.80 | 111.00 | 0.00 | - | 3 | 8 | 38.88% |
| NOW241220C00740000 | 2024-05-20 2:09PM EDT | 740.00 | 103.27 | 99.60 | 105.00 | 0.00 | - | 2 | 6 | 38.47% |
| NOW241220C00750000 | 2024-05-16 10:11AM EDT | 750.00 | 94.63 | 94.40 | 99.20 | 0.00 | - | 2 | 12 | 38.07% |
| NOW241220C00760000 | 2024-05-02 11:13AM EDT | 760.00 | 58.20 | 88.80 | 93.60 | 0.00 | - | 3 | 13 | 37.69% |
| NOW241220C00770000 | 2024-05-20 10:14AM EDT | 770.00 | 87.35 | 84.00 | 88.10 | 0.00 | - | 1 | 5 | 37.29% |
| NOW241220C00780000 | 2024-05-23 10:12AM EDT | 780.00 | 84.40 | 79.80 | 83.20 | -4.99 | -5.58% | 3 | 13 | 37.06% |
| NOW241220C00790000 | 2024-05-15 11:14AM EDT | 790.00 | 67.90 | 74.10 | 78.20 | 0.00 | - | 2 | 13 | 36.73% |
| NOW241220C00800000 | 2024-05-22 10:34AM EDT | 800.00 | 79.00 | 70.70 | 73.30 | 0.00 | - | 13 | 24 | 36.36% |
| NOW241220C00810000 | 2024-03-06 2:00PM EDT | 810.00 | 76.27 | 94.10 | 98.70 | 0.00 | - | 1 | 1 | 48.83% |
| NOW241220C00820000 | 2024-05-13 2:37PM EDT | 820.00 | 46.05 | 61.90 | 64.50 | 0.00 | - | 1 | 4 | 35.82% |
| NOW241220C00840000 | 2024-05-17 10:27AM EDT | 840.00 | 52.50 | 54.00 | 56.50 | 0.00 | - | 1 | 18 | 35.34% |
| NOW241220C00850000 | 2024-05-20 11:28AM EDT | 850.00 | 52.84 | 50.70 | 52.90 | 0.00 | - | 1 | 3 | 35.16% |
| NOW241220C00870000 | 2024-05-22 3:21PM EDT | 870.00 | 46.40 | 43.70 | 46.00 | 0.00 | - | 1 | 5 | 34.72% |
| NOW241220C00880000 | 2024-05-22 2:29PM EDT | 880.00 | 43.60 | 40.50 | 42.80 | 0.00 | - | 6 | 6 | 34.50% |
| NOW241220C00900000 | 2024-05-22 10:19AM EDT | 900.00 | 41.15 | 34.80 | 37.00 | 0.00 | - | 2 | 7 | 34.13% |
| NOW241220C00920000 | 2024-05-20 12:11PM EDT | 920.00 | 31.50 | 29.80 | 32.00 | 0.00 | - | 4 | 5 | 33.86% |
| NOW241220C00940000 | 2024-04-19 3:57PM EDT | 940.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| NOW241220C00960000 | 2024-05-21 10:50AM EDT | 960.00 | 24.76 | 21.40 | 23.60 | 0.00 | - | 2 | 3 | 33.34% |
| NOW241220C01000000 | 2024-05-22 10:19AM EDT | 1,000.00 | 19.20 | 15.30 | 17.20 | 0.00 | - | 1 | 21 | 32.92% |
| NOW241220C01020000 | 2024-03-19 11:45AM EDT | 1,020.00 | 25.30 | 17.70 | 19.90 | 0.00 | - | 11 | 16 | 36.20% |
| NOW241220C01040000 | 2024-05-09 12:41PM EDT | 1,040.00 | 8.60 | 10.90 | 12.50 | 0.00 | - | 1 | 6 | 32.65% |
| NOW241220C01100000 | 2024-05-21 2:10PM EDT | 1,100.00 | 8.10 | 6.20 | 7.60 | 0.00 | - | 1 | 3 | 32.30% |
| NOW241220C01120000 | 2024-04-04 1:02PM EDT | 1,120.00 | 17.60 | 4.40 | 5.10 | 0.00 | - | 1 | 1 | 30.64% |
| NOW241220C01160000 | 2024-05-01 3:55PM EDT | 1,160.00 | 2.40 | 3.40 | 4.70 | 0.00 | - | - | 4 | 32.26% |
| NOW241220C01180000 | 2024-05-13 2:54PM EDT | 1,180.00 | 2.40 | 3.00 | 4.50 | 0.00 | - | 2 | 12 | 33.00% |
Opciones de ventapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW241220P00360000 | 2024-05-22 9:30AM EDT | 360.00 | 1.93 | 0.00 | 2.30 | 0.00 | - | 9 | 43 | 52.67% |
| NOW241220P00380000 | 2024-04-12 1:27PM EDT | 380.00 | 3.50 | 1.05 | 2.55 | 0.00 | - | 6 | 54 | 50.20% |
| NOW241220P00400000 | 2024-05-14 12:41PM EDT | 400.00 | 2.15 | 0.55 | 2.40 | 0.00 | - | 1 | 7 | 46.45% |
| NOW241220P00410000 | 2024-05-01 3:44PM EDT | 410.00 | 3.50 | 0.65 | 2.55 | 0.00 | - | - | 1 | 45.39% |
| NOW241220P00480000 | 2024-05-10 1:11PM EDT | 480.00 | 5.30 | 2.40 | 4.40 | 0.00 | - | 1 | 3 | 39.42% |
| NOW241220P00490000 | 2024-03-26 2:04PM EDT | 490.00 | 8.00 | 8.70 | 10.00 | 0.00 | - | 1 | 1 | 46.27% |
| NOW241220P00500000 | 2024-04-19 10:35AM EDT | 500.00 | 12.70 | 3.10 | 6.40 | 0.00 | - | 1 | 3 | 39.82% |
| NOW241220P00520000 | 2024-03-11 3:03PM EDT | 520.00 | 14.20 | 11.20 | 12.40 | 0.00 | - | 1 | 2 | 44.06% |
| NOW241220P00540000 | 2024-05-21 10:08AM EDT | 540.00 | 7.00 | 6.20 | 7.10 | 0.00 | - | 1 | 72 | 34.93% |
| NOW241220P00560000 | 2024-05-17 3:24PM EDT | 560.00 | 9.75 | 7.40 | 8.50 | 0.00 | - | 11 | 137 | 33.70% |
| NOW241220P00580000 | 2024-05-20 3:08PM EDT | 580.00 | 10.75 | 9.80 | 10.90 | 0.00 | - | 68 | 67 | 33.21% |
| NOW241220P00600000 | 2024-05-22 9:36AM EDT | 600.00 | 13.10 | 12.30 | 13.60 | 0.00 | - | 10 | 113 | 32.57% |
| NOW241220P00610000 | 2024-05-20 12:53PM EDT | 610.00 | 15.07 | 13.80 | 15.30 | 0.00 | - | 66 | 77 | 32.38% |
| NOW241220P00620000 | 2024-05-23 10:24AM EDT | 620.00 | 15.86 | 15.10 | 16.80 | -21.14 | -57.14% | 10 | 4 | 31.93% |
| NOW241220P00630000 | 2024-05-23 10:24AM EDT | 630.00 | 17.51 | 17.00 | 18.50 | -14.77 | -45.76% | 10 | 2 | 31.54% |
| NOW241220P00650000 | 2024-05-15 10:20AM EDT | 650.00 | 29.88 | 20.40 | 22.70 | 0.00 | - | 1 | 2 | 31.00% |
| NOW241220P00660000 | 2024-05-09 1:24PM EDT | 660.00 | 37.75 | 22.90 | 24.80 | 0.00 | - | 2 | 0 | 30.58% |
| NOW241220P00670000 | 2024-05-20 3:08PM EDT | 670.00 | 27.35 | 25.40 | 27.60 | 0.00 | - | 1 | 3 | 30.47% |
| NOW241220P00680000 | 2024-05-15 9:50AM EDT | 680.00 | 38.40 | 28.10 | 30.30 | 0.00 | - | 3 | 69 | 30.19% |
| NOW241220P00690000 | 2024-05-15 9:31AM EDT | 690.00 | 45.50 | 31.30 | 33.00 | 0.00 | - | 1 | 24 | 29.82% |
| NOW241220P00700000 | 2024-05-22 2:28PM EDT | 700.00 | 35.30 | 33.90 | 36.30 | 0.00 | - | 1 | 37 | 29.65% |
| NOW241220P00710000 | 2024-05-14 3:54PM EDT | 710.00 | 57.00 | 37.40 | 39.40 | 0.00 | - | 20 | 9 | 29.28% |
| NOW241220P00720000 | 2024-05-16 12:57PM EDT | 720.00 | 45.60 | 40.70 | 43.00 | 0.00 | - | 33 | 36 | 29.06% |
| NOW241220P00730000 | 2024-05-15 3:26PM EDT | 730.00 | 51.08 | 44.70 | 46.70 | 0.00 | - | 8 | 15 | 28.78% |
| NOW241220P00740000 | 2024-05-16 12:46PM EDT | 740.00 | 53.10 | 48.70 | 50.50 | 0.00 | - | - | 1 | 28.45% |
| NOW241220P00750000 | 2024-05-21 10:54AM EDT | 750.00 | 53.80 | 52.50 | 54.40 | 0.00 | - | 33 | 47 | 28.06% |
| NOW241220P00760000 | 2024-05-21 10:55AM EDT | 760.00 | 57.62 | 57.00 | 59.30 | 0.00 | - | 33 | 45 | 28.01% |
| NOW241220P00770000 | 2024-05-08 9:52AM EDT | 770.00 | 90.00 | 61.70 | 63.80 | 0.00 | - | 15 | 19 | 27.69% |
| NOW241220P00780000 | 2024-05-23 10:12AM EDT | 780.00 | 65.48 | 66.60 | 68.50 | -2.32 | -3.42% | 1 | 66 | 27.35% |
| NOW241220P00790000 | 2024-05-22 1:38PM EDT | 790.00 | 70.50 | 71.50 | 74.00 | 0.00 | - | 1 | 32 | 27.25% |
| NOW241220P00800000 | 2024-05-22 12:58PM EDT | 800.00 | 73.90 | 76.80 | 79.30 | 0.00 | - | 2 | 4 | 26.97% |
| NOW241220P00810000 | 2024-05-22 1:38PM EDT | 810.00 | 81.10 | 82.30 | 85.20 | 0.00 | - | 5 | 14 | 26.84% |
| NOW241220P00850000 | 2024-05-17 10:46AM EDT | 850.00 | 113.30 | 103.80 | 112.20 | 0.00 | - | 4 | 4 | 26.83% |
| NOW241220P00970000 | 2024-04-25 3:43PM EDT | 970.00 | 260.00 | 197.00 | 208.00 | 0.00 | - | - | 0 | 25.57% |
© 2024 Yahoo. Todos los derechos reservados.