Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0727 +0,0018 (+0,17%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 -2,70 (-0,12%) Bitcoin EUR
57.722,40 +889,48 (+1,57%)
ServiceNow, Inc. (NOW)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara18 de diciembre de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW261218C00400000 | 2024-06-25 10:19AM EDT | 400.00 | 409.02 | 438.00 | 458.00 | 0.00 | - | 1 | 2 | 56.82% |
| NOW261218C00450000 | 2024-06-07 1:34PM EDT | 450.00 | 338.14 | 400.00 | 417.60 | 0.00 | - | 1 | 2 | 53.41% |
| NOW261218C00500000 | 2024-05-31 10:34AM EDT | 500.00 | 252.95 | 366.00 | 382.00 | 0.00 | - | 1 | 4 | 51.41% |
| NOW261218C00520000 | 2024-06-04 11:53AM EDT | 520.00 | 256.05 | 350.00 | 368.00 | 0.00 | - | 1 | 1 | 50.19% |
| NOW261218C00560000 | 2024-06-05 2:13PM EDT | 560.00 | 262.26 | 322.00 | 342.00 | 0.00 | - | - | 1 | 51.42% |
| NOW261218C00580000 | 2024-06-12 12:32PM EDT | 580.00 | 267.40 | 310.00 | 328.00 | 0.00 | - | - | 1 | 50.31% |
| NOW261218C00600000 | 2024-06-04 3:19PM EDT | 600.00 | 214.20 | 298.00 | 316.00 | 0.00 | - | 2 | 2 | 49.71% |
| NOW261218C00630000 | 2024-06-28 12:19PM EDT | 630.00 | 283.25 | 280.30 | 297.70 | +283.25 | - | 1 | 0 | 48.64% |
| NOW261218C00640000 | 2024-06-10 3:19PM EDT | 640.00 | 222.16 | 274.00 | 292.00 | 0.00 | - | 1 | 1 | 48.36% |
| NOW261218C00650000 | 2024-06-28 11:04AM EDT | 650.00 | 272.69 | 268.00 | 285.80 | +272.69 | - | 1 | 0 | 47.95% |
| NOW261218C00660000 | 2024-06-25 9:33AM EDT | 660.00 | 237.00 | 262.20 | 279.50 | 0.00 | - | 1 | 1 | 47.50% |
| NOW261218C00680000 | 2024-06-17 9:49AM EDT | 680.00 | 208.92 | 250.00 | 269.70 | 0.00 | - | 1 | 2 | 47.25% |
| NOW261218C00700000 | 2024-06-11 1:49PM EDT | 700.00 | 195.00 | 240.00 | 258.00 | 0.00 | - | 3 | 11 | 46.49% |
| NOW261218C00720000 | 2024-06-21 3:53PM EDT | 720.00 | 207.50 | 230.10 | 248.00 | 0.00 | - | 1 | 3 | 46.09% |
| NOW261218C00740000 | 2024-06-25 1:30PM EDT | 740.00 | 200.00 | 220.00 | 238.00 | 0.00 | - | 2 | 5 | 45.63% |
| NOW261218C00760000 | 2024-06-28 10:07AM EDT | 760.00 | 213.10 | 210.10 | 228.00 | +12.00 | +5.97% | 1 | 2 | 45.13% |
| NOW261218C00780000 | 2024-05-30 3:16PM EDT | 780.00 | 124.00 | 201.00 | 216.00 | 0.00 | - | 3 | 6 | 44.14% |
| NOW261218C00800000 | 2024-05-31 9:44AM EDT | 800.00 | 120.00 | 191.00 | 207.00 | 0.00 | - | 1 | 1 | 43.77% |
| NOW261218C00860000 | 2024-06-14 11:35AM EDT | 860.00 | 136.10 | 165.00 | 180.90 | 0.00 | - | - | 1 | 42.55% |
| NOW261218C00920000 | 2024-06-12 3:53PM EDT | 920.00 | 115.75 | 140.00 | 160.00 | 0.00 | - | - | 8 | 41.98% |
| NOW261218C00940000 | 2024-06-27 1:54PM EDT | 940.00 | 131.49 | 136.00 | 150.00 | +131.49 | - | - | 1 | 41.09% |
| NOW261218C00960000 | 2024-06-27 3:51PM EDT | 960.00 | 126.00 | 129.10 | 142.80 | 0.00 | - | 2 | 2 | 40.72% |
| NOW261218C01000000 | 2024-06-26 9:30AM EDT | 1,000.00 | 105.30 | 114.00 | 130.00 | 0.00 | - | 1 | 3 | 40.18% |
| NOW261218C01120000 | 2024-06-03 9:57AM EDT | 1,120.00 | 47.00 | 85.00 | 95.00 | 0.00 | - | 15 | 50 | 38.27% |
| NOW261218C01140000 | 2024-06-21 10:24AM EDT | 1,140.00 | 67.60 | 80.00 | 90.00 | 0.00 | - | 21 | 30 | 37.99% |
Opciones de ventapara18 de diciembre de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW261218P00330000 | 2024-06-20 12:48PM EDT | 330.00 | 10.60 | 8.50 | 9.50 | 0.00 | - | 1 | 2 | 37.93% |
| NOW261218P00370000 | 2024-06-18 12:56PM EDT | 370.00 | 16.00 | 8.00 | 18.00 | 0.00 | - | 1 | 5 | 39.74% |
| NOW261218P00390000 | 2024-06-28 10:35AM EDT | 390.00 | 15.00 | 10.00 | 20.00 | -6.75 | -31.03% | 1 | 2 | 38.62% |
| NOW261218P00400000 | 2024-05-30 2:13PM EDT | 400.00 | 24.50 | 11.00 | 20.90 | 0.00 | - | 1 | 1 | 37.99% |
| NOW261218P00420000 | 2024-06-03 1:32PM EDT | 420.00 | 29.50 | 14.00 | 23.00 | 0.00 | - | 2 | 2 | 36.87% |
| NOW261218P00440000 | 2024-06-18 11:19AM EDT | 440.00 | 27.38 | 16.00 | 26.00 | 0.00 | - | 1 | 1 | 36.16% |
| NOW261218P00480000 | 2024-05-31 12:23PM EDT | 480.00 | 46.60 | 23.00 | 33.00 | 0.00 | - | 6 | 6 | 34.89% |
| NOW261218P00500000 | 2024-06-28 11:37AM EDT | 500.00 | 31.00 | 26.00 | 35.70 | -12.00 | -27.91% | 1 | 2 | 33.82% |
| NOW261218P00520000 | 2024-06-04 1:09PM EDT | 520.00 | 54.50 | 31.00 | 41.00 | 0.00 | - | 3 | 3 | 33.63% |
| NOW261218P00540000 | 2024-06-25 9:31AM EDT | 540.00 | 47.20 | 35.00 | 45.00 | 0.00 | - | 10 | 2 | 32.88% |
| NOW261218P00560000 | 2024-05-30 11:36AM EDT | 560.00 | 68.20 | 40.00 | 50.00 | 0.00 | - | 1 | 1 | 32.38% |
| NOW261218P00580000 | 2024-06-27 1:54PM EDT | 580.00 | 51.62 | 45.00 | 54.90 | +51.62 | - | - | 1 | 31.75% |
| NOW261218P00600000 | 2024-06-28 2:10PM EDT | 600.00 | 54.25 | 51.00 | 60.00 | -16.60 | -23.43% | 1 | 8 | 31.10% |
| NOW261218P00620000 | 2024-06-26 9:30AM EDT | 620.00 | 59.78 | 57.10 | 66.00 | 0.00 | - | 1 | 4 | 30.62% |
| NOW261218P00660000 | 2024-06-21 3:58PM EDT | 660.00 | 85.81 | 70.00 | 79.00 | 0.00 | - | 1 | 4 | 29.64% |
| NOW261218P00700000 | 2024-06-25 12:06PM EDT | 700.00 | 98.55 | 85.00 | 95.00 | 0.00 | - | 1 | 13 | 29.02% |
| NOW261218P00720000 | 2024-06-26 10:29AM EDT | 720.00 | 105.72 | 93.00 | 103.00 | 0.00 | - | - | 11 | 28.58% |
| NOW261218P00730000 | 2024-06-27 1:49PM EDT | 730.00 | 103.49 | 97.00 | 106.00 | +103.49 | - | - | 0 | 28.10% |
| NOW261218P00740000 | 2024-06-28 3:50PM EDT | 740.00 | 105.53 | 101.00 | 111.60 | -2.16 | -2.01% | 11 | 11 | 28.17% |
| NOW261218P00750000 | 2024-06-28 3:50PM EDT | 750.00 | 109.68 | 102.00 | 115.30 | +109.68 | - | 11 | 0 | 27.81% |
| NOW261218P00780000 | 2024-06-27 3:24PM EDT | 780.00 | 124.30 | 116.00 | 131.00 | +124.30 | - | - | 2 | 27.58% |
| NOW261218P00820000 | 2024-06-14 10:56AM EDT | 820.00 | 169.07 | 136.00 | 151.00 | 0.00 | - | - | 1 | 26.76% |
© 2024 Yahoo. Todos los derechos reservados.