Mercados españoles abiertos en 3 hrs
S&P 500
5.354,03 +62,69 (+1,18%) Nasdaq
17.187,90 +330,86 (+1,96%) NIKKEI 225
38.818,72 +328,55 (+0,85%) Dólar/Euro
1,0893 +0,0019 (+0,17%) Petróleo Brent
78,70 +0,29 (+0,37%) Bitcoin EUR
65.243,20 +90,05 (+0,14%)
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 comprapara20 de junio de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW250620C00350000 | 2024-05-31 10:39AM EDT | 350.00 | 316.10 | 370.00 | 387.00 | 0.00 | - | 2 | 2 | 65.45% |
| NOW250620C00400000 | 2024-05-30 2:03PM EDT | 400.00 | 281.00 | 326.10 | 338.50 | 0.00 | - | 1 | 3 | 58.35% |
| NOW250620C00500000 | 2024-04-29 11:02AM EDT | 500.00 | 271.75 | 273.40 | 285.30 | 0.00 | - | - | 10 | 65.71% |
| NOW250620C00530000 | 2024-05-06 3:14PM EDT | 530.00 | 247.40 | 222.90 | 232.40 | 0.00 | - | 2 | 6 | 51.38% |
| NOW250620C00550000 | 2024-02-05 11:18AM EDT | 550.00 | 283.90 | 252.00 | 262.10 | 0.00 | - | 1 | 13 | 67.84% |
| NOW250620C00560000 | 2024-06-05 9:42AM EDT | 560.00 | 195.30 | 275.30 | 289.70 | -94.12 | -32.52% | - | 1 | 81.24% |
| NOW250620C00570000 | 2024-06-04 10:07AM EDT | 570.00 | 171.33 | - | - | 0.00 | - | - | - | 0.00% |
| NOW250620C00580000 | 2024-05-20 1:53PM EDT | 580.00 | 248.50 | 186.60 | 195.20 | 0.00 | - | 1 | 2 | 47.79% |
| NOW250620C00590000 | 2024-04-05 12:55PM EDT | 590.00 | 266.90 | 193.10 | 202.50 | 0.00 | - | 2 | 2 | 51.20% |
| NOW250620C00600000 | 2024-06-05 2:20PM EDT | 600.00 | 171.10 | 173.80 | 178.80 | +32.70 | +23.63% | 1 | 40 | 45.55% |
| NOW250620C00610000 | 2024-04-15 10:21AM EDT | 610.00 | 238.20 | 194.60 | 203.10 | 0.00 | - | 5 | 6 | 55.80% |
| NOW250620C00630000 | 2024-05-31 10:40AM EDT | 630.00 | 114.31 | 154.80 | 160.60 | 0.00 | - | 1 | 6 | 44.58% |
| NOW250620C00640000 | 2024-05-31 9:38AM EDT | 640.00 | 120.00 | 148.60 | 154.80 | 0.00 | - | 1 | 3 | 44.27% |
| NOW250620C00650000 | 2024-06-04 10:26AM EDT | 650.00 | 122.60 | 143.00 | 148.50 | 0.00 | - | 2 | 18 | 43.73% |
| NOW250620C00660000 | 2024-06-04 2:58PM EDT | 660.00 | 115.00 | 137.70 | 142.70 | 0.00 | - | 1 | 4 | 43.34% |
| NOW250620C00670000 | 2024-06-04 2:43PM EDT | 670.00 | 110.00 | 132.20 | 137.00 | 0.00 | - | 2 | 3 | 42.95% |
| NOW250620C00680000 | 2024-05-30 12:59PM EDT | 680.00 | 101.74 | 126.10 | 131.90 | 0.00 | - | 10 | 11 | 42.73% |
| NOW250620C00690000 | 2024-05-31 9:42AM EDT | 690.00 | 95.90 | 120.90 | 125.90 | 0.00 | - | 1 | 8 | 42.15% |
| NOW250620C00700000 | 2024-06-05 11:11AM EDT | 700.00 | 110.00 | 116.00 | 121.00 | +12.75 | +13.11% | 13 | 16 | 41.92% |
| NOW250620C00710000 | 2024-06-04 1:42PM EDT | 710.00 | 89.50 | 110.70 | 115.90 | 0.00 | - | 1 | 7 | 41.58% |
| NOW250620C00720000 | 2024-06-05 11:34AM EDT | 720.00 | 100.65 | 106.40 | 111.30 | +16.51 | +19.62% | 1 | 9 | 41.38% |
| NOW250620C00730000 | 2024-05-24 10:34AM EDT | 730.00 | 93.50 | 101.30 | 106.50 | -34.12 | -26.74% | 1 | 6 | 41.06% |
| NOW250620C00740000 | 2024-05-30 9:41AM EDT | 740.00 | 86.51 | 96.90 | 101.60 | 0.00 | - | 1 | 8 | 40.67% |
| NOW250620C00750000 | 2024-06-05 3:39PM EDT | 750.00 | 94.00 | 92.80 | 97.40 | +17.74 | +23.26% | 2 | 29 | 40.48% |
| NOW250620C00760000 | 2024-06-05 11:05AM EDT | 760.00 | 82.70 | 88.70 | 92.70 | +18.60 | +29.02% | 11 | 74 | 40.07% |
| NOW250620C00770000 | 2024-06-05 2:15PM EDT | 770.00 | 81.80 | 84.00 | 89.00 | +13.57 | +19.89% | 57 | 2 | 39.97% |
| NOW250620C00780000 | 2024-06-03 3:57PM EDT | 780.00 | 59.40 | 79.90 | 84.50 | 0.00 | - | 1 | 26 | 39.56% |
| NOW250620C00790000 | 2024-05-31 12:40PM EDT | 790.00 | 51.75 | 75.50 | 80.50 | 0.00 | - | 1 | 1 | 39.27% |
| NOW250620C00800000 | 2024-06-05 3:32PM EDT | 800.00 | 73.76 | 71.90 | 80.00 | +20.36 | +38.13% | 5 | 140 | 40.18% |
| NOW250620C00810000 | 2024-06-05 12:22PM EDT | 810.00 | 65.70 | 68.50 | 72.50 | +12.33 | +23.10% | 3 | 8 | 38.58% |
| NOW250620C00820000 | 2024-06-05 3:06PM EDT | 820.00 | 66.54 | 64.90 | 69.20 | +16.44 | +32.81% | 1 | 44 | 38.42% |
| NOW250620C00830000 | 2024-06-04 1:51PM EDT | 830.00 | 48.50 | 61.90 | 65.60 | 0.00 | - | 1 | 7 | 38.11% |
| NOW250620C00840000 | 2024-06-05 10:38AM EDT | 840.00 | 53.89 | 58.70 | 62.40 | -28.01 | -34.20% | 1 | 0 | 37.91% |
| NOW250620C00850000 | 2024-05-30 11:07AM EDT | 850.00 | 41.85 | 55.10 | 59.90 | 0.00 | - | 1 | 5 | 37.92% |
| NOW250620C00860000 | 2024-06-05 12:40PM EDT | 860.00 | 50.63 | 52.70 | 56.20 | +14.15 | +38.79% | 10 | 49 | 37.45% |
| NOW250620C00870000 | 2024-05-16 2:37PM EDT | 870.00 | 81.00 | 49.70 | 53.80 | 0.00 | - | 1 | 17 | 37.43% |
| NOW250620C00880000 | 2024-06-05 11:02AM EDT | 880.00 | 43.70 | 47.50 | 50.90 | -40.60 | -48.16% | 4 | 10 | 37.18% |
| NOW250620C00890000 | 2024-05-10 3:07PM EDT | 890.00 | 60.40 | 44.70 | 48.60 | 0.00 | - | 22 | 15 | 37.12% |
| NOW250620C00900000 | 2024-06-05 12:28PM EDT | 900.00 | 41.90 | 42.50 | 45.80 | +7.60 | +22.16% | 25 | 75 | 36.83% |
| NOW250620C00910000 | 2024-06-05 3:44PM EDT | 910.00 | 42.10 | 40.20 | 43.50 | +11.10 | +35.81% | 17 | 19 | 36.69% |
| NOW250620C00920000 | 2024-05-22 3:04PM EDT | 920.00 | 67.70 | 37.60 | 41.20 | 0.00 | - | 2 | 4 | 36.52% |
| NOW250620C00930000 | 2024-06-05 12:27PM EDT | 930.00 | 35.20 | 36.00 | 39.20 | +9.45 | +36.70% | 7 | 4 | 36.44% |
| NOW250620C00940000 | 2024-05-30 12:49PM EDT | 940.00 | 27.50 | 33.50 | 37.10 | 0.00 | - | 85 | 88 | 36.28% |
| NOW250620C00950000 | 2024-05-30 1:48PM EDT | 950.00 | 22.45 | 32.00 | 35.40 | 0.00 | - | 1 | 2 | 36.25% |
| NOW250620C00960000 | 2024-05-30 9:30AM EDT | 960.00 | 30.40 | 29.90 | 33.60 | 0.00 | - | 10 | 10 | 36.15% |
| NOW250620C00970000 | 2024-04-26 10:23AM EDT | 970.00 | 49.00 | 37.90 | 43.20 | 0.00 | - | 3 | 8 | 40.84% |
| NOW250620C00980000 | 2024-06-03 1:41PM EDT | 980.00 | 17.85 | 26.90 | 30.30 | 0.00 | - | 1 | 4 | 35.98% |
| NOW250620C00990000 | 2024-02-27 2:14PM EDT | 990.00 | 60.00 | 58.60 | 62.10 | 0.00 | - | 1 | 0 | 49.62% |
| NOW250620C01000000 | 2024-06-03 10:44AM EDT | 1,000.00 | 18.50 | 23.90 | 27.30 | 0.00 | - | 1 | 382 | 35.82% |
| NOW250620C01010000 | 2024-04-24 11:57AM EDT | 1,010.00 | 46.96 | 30.40 | 38.00 | 0.00 | - | 6 | 20 | 41.23% |
| NOW250620C01030000 | 2024-05-30 10:39AM EDT | 1,030.00 | 16.45 | 19.80 | 23.50 | 0.00 | - | 1 | 2 | 35.70% |
| NOW250620C01050000 | 2024-04-19 11:19AM EDT | 1,050.00 | 34.21 | 31.80 | 37.30 | 0.00 | - | 1 | 3 | 43.30% |
| NOW250620C01060000 | 2024-04-24 12:05PM EDT | 1,060.00 | 37.57 | 22.80 | 28.30 | 0.00 | - | 28 | 34 | 39.72% |
| NOW250620C01070000 | 2024-06-03 11:10AM EDT | 1,070.00 | 11.24 | 15.40 | 19.00 | 0.00 | - | 1 | 34 | 35.43% |
| NOW250620C01080000 | 2024-04-24 12:23PM EDT | 1,080.00 | 34.48 | 20.70 | 25.70 | 0.00 | - | 30 | 1 | 39.51% |
| NOW250620C01090000 | 2024-04-24 11:58AM EDT | 1,090.00 | 33.28 | 19.60 | 24.60 | 0.00 | - | 9 | 40 | 39.46% |
| NOW250620C01100000 | 2024-05-30 9:30AM EDT | 1,100.00 | 14.43 | 12.90 | 16.20 | 0.00 | - | 1 | 9 | 35.27% |
| NOW250620C01110000 | 2024-05-24 12:53PM EDT | 1,110.00 | 21.61 | 12.30 | 15.60 | 0.00 | - | 7 | 70 | 35.37% |
| NOW250620C01120000 | 2024-05-10 12:49PM EDT | 1,120.00 | 18.69 | 11.50 | 14.50 | 0.00 | - | 1 | 23 | 35.13% |
| NOW250620C01140000 | 2024-05-16 9:48AM EDT | 1,140.00 | 22.44 | 10.60 | 14.10 | 0.00 | - | 50 | 495 | 35.77% |
| NOW250620C01160000 | 2024-04-16 12:00PM EDT | 1,160.00 | 25.90 | 18.60 | 24.10 | 0.00 | - | 3 | 2 | 42.60% |
| NOW250620C01180000 | 2024-06-05 12:43PM EDT | 1,180.00 | 9.21 | 8.70 | 11.80 | +2.71 | +41.69% | 4 | 8 | 35.86% |
Opciones de ventapara20 de junio de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW250620P00350000 | 2024-05-24 2:22PM EDT | 350.00 | 4.35 | 0.05 | 10.00 | 0.00 | - | 1 | 1 | 50.41% |
| NOW250620P00380000 | 2024-05-24 2:22PM EDT | 380.00 | 5.85 | 1.00 | 11.00 | 0.00 | - | 1 | 2 | 46.55% |
| NOW250620P00390000 | 2024-04-19 2:34PM EDT | 390.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| NOW250620P00400000 | 2024-06-03 11:35AM EDT | 400.00 | 9.50 | 2.10 | 10.50 | 0.00 | - | 16 | 11 | 42.81% |
| NOW250620P00410000 | 2024-06-04 9:46AM EDT | 410.00 | 9.88 | 6.60 | 9.40 | 0.00 | - | 1 | 94 | 40.09% |
| NOW250620P00420000 | 2024-05-30 10:03AM EDT | 420.00 | 11.10 | 7.50 | 10.20 | 0.00 | - | 1 | 52 | 39.48% |
| NOW250620P00430000 | 2024-06-03 11:35AM EDT | 430.00 | 12.90 | 8.40 | 10.90 | 0.00 | - | 1 | 8 | 38.74% |
| NOW250620P00440000 | 2024-06-03 11:35AM EDT | 440.00 | 14.30 | 9.40 | 12.30 | 0.00 | - | 2 | 7 | 38.61% |
| NOW250620P00450000 | 2024-01-29 3:45PM EDT | 450.00 | 11.95 | 12.50 | 15.50 | 0.00 | - | 1 | 1 | 39.89% |
| NOW250620P00460000 | 2024-06-04 9:46AM EDT | 460.00 | 16.27 | 11.40 | 14.30 | 0.00 | - | 1 | 29 | 37.43% |
| NOW250620P00470000 | 2024-06-03 11:35AM EDT | 470.00 | 18.80 | 12.60 | 15.60 | 0.00 | - | 1 | 32 | 37.00% |
| NOW250620P00480000 | 2024-04-25 1:29PM EDT | 480.00 | 19.75 | 10.80 | 15.40 | 0.00 | - | 1 | 2 | 35.41% |
| NOW250620P00500000 | 2024-06-03 11:35AM EDT | 500.00 | 24.80 | 15.50 | 19.40 | 0.00 | - | 3 | 22 | 35.34% |
| NOW250620P00510000 | 2024-06-04 2:22PM EDT | 510.00 | 24.30 | 17.50 | 21.00 | 0.00 | - | 1 | 71 | 34.91% |
| NOW250620P00520000 | 2024-04-23 12:16PM EDT | 520.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | - | 14 | 6.25% |
| NOW250620P00530000 | 2024-06-05 3:44PM EDT | 530.00 | 23.62 | 19.30 | 24.70 | -10.38 | -30.53% | 17 | 31 | 34.17% |
| NOW250620P00540000 | 2024-04-23 9:59AM EDT | 540.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 40 | 43 | 6.25% |
| NOW250620P00550000 | 2024-06-05 1:09PM EDT | 550.00 | 28.60 | 24.80 | 28.70 | -8.30 | -22.49% | 7 | 14 | 33.35% |
| NOW250620P00560000 | 2024-05-30 3:43PM EDT | 560.00 | 43.50 | 28.10 | 31.40 | 0.00 | - | 1 | 2 | 33.21% |
| NOW250620P00570000 | 2024-05-14 2:50PM EDT | 570.00 | 29.00 | 30.50 | 33.50 | 0.00 | - | 1 | 65 | 32.71% |
| NOW250620P00580000 | 2024-05-30 11:45AM EDT | 580.00 | 46.05 | 32.90 | 36.20 | 0.00 | - | 1 | 5 | 32.43% |
| NOW250620P00590000 | 2024-06-05 3:59PM EDT | 590.00 | 37.81 | 36.10 | 39.00 | -10.19 | -21.23% | 1 | 170 | 32.13% |
| NOW250620P00600000 | 2024-06-05 12:17PM EDT | 600.00 | 43.50 | 39.00 | 42.00 | -6.48 | -12.97% | 9 | 211 | 31.86% |
| NOW250620P00610000 | 2024-05-30 9:54AM EDT | 610.00 | 53.00 | 41.90 | 46.00 | 0.00 | - | 1 | 252 | 31.94% |
| NOW250620P00620000 | 2024-05-20 1:11PM EDT | 620.00 | 33.70 | 45.30 | 49.00 | 0.00 | - | 3 | 5 | 31.53% |
| NOW250620P00630000 | 2024-05-24 2:49PM EDT | 630.00 | 40.30 | 48.70 | 52.30 | 0.00 | - | 1 | 18 | 31.19% |
| NOW250620P00640000 | 2024-05-31 2:07PM EDT | 640.00 | 75.40 | 52.20 | 55.80 | 0.00 | - | 1 | 12 | 30.86% |
| NOW250620P00650000 | 2024-06-05 12:20PM EDT | 650.00 | 61.00 | 56.10 | 59.90 | -13.15 | -17.73% | 6 | 71 | 30.71% |
| NOW250620P00660000 | 2024-06-04 3:49PM EDT | 660.00 | 72.40 | 60.00 | 63.10 | 0.00 | - | 8 | 11 | 30.15% |
| NOW250620P00670000 | 2024-06-05 3:43PM EDT | 670.00 | 66.00 | 63.70 | 67.90 | -18.50 | -21.89% | 17 | 61 | 30.12% |
| NOW250620P00680000 | 2024-04-25 9:46AM EDT | 680.00 | 79.00 | 56.90 | 62.80 | 0.00 | - | 1 | 25 | 26.45% |
| NOW250620P00690000 | 2024-05-22 3:16PM EDT | 690.00 | 53.32 | 72.40 | 77.20 | 0.00 | - | 1 | 45 | 29.76% |
| NOW250620P00700000 | 2024-05-30 1:39PM EDT | 700.00 | 101.90 | 77.20 | 81.00 | 0.00 | - | 1 | 12 | 29.18% |
| NOW250620P00710000 | 2024-06-05 2:20PM EDT | 710.00 | 86.60 | 101.40 | 109.00 | +5.33 | +6.56% | 1 | 20 | 37.07% |
| NOW250620P00720000 | 2024-06-05 2:11PM EDT | 720.00 | 91.60 | 86.60 | 90.30 | -5.70 | -5.86% | 2 | 53 | 28.44% |
| NOW250620P00730000 | 2024-05-16 2:39PM EDT | 730.00 | 72.90 | 91.50 | 96.00 | 0.00 | - | 1 | 44 | 28.35% |
| NOW250620P00740000 | 2024-05-29 9:41AM EDT | 740.00 | 87.17 | 96.70 | 101.60 | 0.00 | - | 5 | 46 | 28.16% |
| NOW250620P00750000 | 2024-05-20 11:38AM EDT | 750.00 | 77.50 | 102.50 | 106.60 | 0.00 | - | 1 | 107 | 27.69% |
| NOW250620P00760000 | 2024-05-30 10:26AM EDT | 760.00 | 133.37 | 107.80 | 111.70 | 0.00 | - | 1 | 65 | 27.20% |
| NOW250620P00770000 | 2024-05-23 12:15PM EDT | 770.00 | 85.55 | 113.30 | 118.00 | 0.00 | - | 1 | 27 | 27.06% |
| NOW250620P00780000 | 2024-05-01 2:42PM EDT | 780.00 | 130.70 | 146.10 | 154.40 | 0.00 | - | 3 | 79 | 37.49% |
| NOW250620P00790000 | 2024-05-01 2:43PM EDT | 790.00 | 137.20 | 151.00 | 161.80 | 0.00 | - | 2 | 22 | 37.69% |
| NOW250620P00800000 | 2024-05-01 2:39PM EDT | 800.00 | 145.30 | 160.50 | 168.60 | 0.00 | - | 3 | 37 | 37.64% |
| NOW250620P00810000 | 2024-04-05 12:00PM EDT | 810.00 | 115.70 | 133.00 | 141.70 | 0.00 | - | 3 | 19 | 25.29% |
| NOW250620P00820000 | 2024-04-05 2:22PM EDT | 820.00 | 124.90 | 140.10 | 148.00 | 0.00 | - | 4 | 20 | 24.80% |
| NOW250620P00830000 | 2024-04-09 3:10PM EDT | 830.00 | 132.60 | 141.30 | 150.40 | 0.00 | - | 1 | 16 | 22.62% |
| NOW250620P00840000 | 2024-02-28 4:44PM EDT | 840.00 | 141.00 | 137.80 | 148.00 | 0.00 | - | 7 | 18 | 17.77% |
| NOW250620P00850000 | 2024-04-04 2:29PM EDT | 850.00 | 144.90 | 159.90 | 167.90 | 0.00 | - | 2 | 8 | 23.19% |
| NOW250620P00860000 | 2024-02-09 12:52PM EDT | 860.00 | 125.80 | 155.50 | 164.00 | 0.00 | - | - | 2 | 16.93% |
| NOW250620P00870000 | 2024-04-04 11:49AM EDT | 870.00 | 151.30 | 174.30 | 182.30 | 0.00 | - | 1 | 3 | 22.12% |
| NOW250620P00880000 | 2024-02-16 2:59PM EDT | 880.00 | 156.90 | 171.00 | 185.50 | 0.00 | - | 1 | 1 | 19.15% |
| NOW250620P00890000 | 2024-04-04 10:23AM EDT | 890.00 | 163.40 | 189.40 | 197.40 | 0.00 | - | 1 | 3 | 20.91% |
| NOW250620P00900000 | 2024-03-26 2:37PM EDT | 900.00 | 168.15 | 199.40 | 209.50 | 0.00 | - | 5 | 5 | 22.73% |
| NOW250620P00910000 | 2024-02-14 2:47PM EDT | 910.00 | 167.40 | 192.00 | 206.80 | 0.00 | - | 2 | 3 | 12.86% |
| NOW250620P00940000 | 2024-02-14 4:28PM EDT | 940.00 | 186.50 | 217.30 | 227.20 | 0.00 | - | 1 | 1 | 0.00% |
| NOW250620P01000000 | 2024-04-16 1:34PM EDT | 1,000.00 | 275.10 | 233.40 | 247.40 | 0.00 | - | 1 | 1 | 0.00% |
| NOW250620P01080000 | 2024-02-09 3:54PM EDT | 1,080.00 | 274.70 | 322.00 | 335.20 | 0.00 | - | 1 | 0 | 0.00% |
| NOW250620P01110000 | 2024-04-17 2:10PM EDT | 1,110.00 | 374.42 | 336.00 | 354.00 | 0.00 | - | - | 0 | 0.00% |
| NOW250620P01120000 | 2024-05-31 3:37PM EDT | 1,120.00 | 470.23 | 407.70 | 425.20 | 0.00 | - | 10 | 0 | 31.51% |
| NOW250620P01140000 | 2024-05-16 12:53PM EDT | 1,140.00 | 374.15 | 427.70 | 444.60 | 0.00 | - | - | 0 | 31.88% |
© 2024 Yahoo. Todos los derechos reservados.