Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.316,14 +858,71 (+1,47%)
ServiceNow, Inc. (NOW)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240510C00650000 | 2024-05-03 2:57PM EDT | 650.00 | 69.03 | 64.00 | 71.80 | -28.97 | -29.56% | 4 | 2 | 68.73% |
| NOW240510C00660000 | 2024-05-03 2:34PM EDT | 660.00 | 57.75 | 54.00 | 62.00 | -0.57 | -0.98% | 1 | 51 | 62.15% |
| NOW240510C00665000 | 2024-05-02 10:09AM EDT | 665.00 | 28.25 | 49.00 | 57.00 | 0.00 | - | 1 | 1 | 58.38% |
| NOW240510C00670000 | 2024-05-03 12:18PM EDT | 670.00 | 46.00 | 45.00 | 52.80 | +16.77 | +57.37% | 1 | 59 | 57.62% |
| NOW240510C00675000 | 2024-04-25 12:02PM EDT | 675.00 | 42.09 | 40.70 | 48.00 | 0.00 | - | - | 3 | 54.38% |
| NOW240510C00680000 | 2024-05-03 11:51AM EDT | 680.00 | 37.30 | 36.00 | 43.90 | +14.92 | +66.67% | 2 | 4 | 53.39% |
| NOW240510C00685000 | 2024-05-02 2:38PM EDT | 685.00 | 19.58 | 31.70 | 39.70 | 0.00 | - | 15 | 9 | 51.72% |
| NOW240510C00690000 | 2024-05-03 3:56PM EDT | 690.00 | 31.90 | 27.10 | 34.40 | +14.90 | +87.65% | 8 | 27 | 46.41% |
| NOW240510C00695000 | 2024-05-02 3:09PM EDT | 695.00 | 26.89 | 24.60 | 31.70 | +11.49 | +74.61% | 3 | 61 | 48.58% |
| NOW240510C00700000 | 2024-05-03 2:52PM EDT | 700.00 | 26.40 | 21.10 | 26.80 | +13.80 | +109.52% | 17 | 122 | 43.98% |
| NOW240510C00705000 | 2024-05-03 3:20PM EDT | 705.00 | 20.80 | 17.30 | 23.50 | +10.25 | +97.16% | 15 | 22 | 43.41% |
| NOW240510C00710000 | 2024-05-03 3:47PM EDT | 710.00 | 18.27 | 14.00 | 20.10 | +9.77 | +114.94% | 146 | 167 | 42.03% |
| NOW240510C00715000 | 2024-05-03 3:52PM EDT | 715.00 | 15.00 | 14.90 | 15.70 | +7.60 | +102.70% | 189 | 87 | 37.58% |
| NOW240510C00720000 | 2024-05-03 3:26PM EDT | 720.00 | 13.12 | 12.40 | 13.30 | +7.09 | +117.58% | 129 | 104 | 37.59% |
| NOW240510C00725000 | 2024-05-03 3:58PM EDT | 725.00 | 10.90 | 10.10 | 11.20 | +6.10 | +127.08% | 201 | 128 | 37.68% |
| NOW240510C00730000 | 2024-05-03 3:19PM EDT | 730.00 | 9.10 | 8.20 | 9.20 | +5.38 | +144.62% | 17 | 115 | 37.38% |
| NOW240510C00735000 | 2024-05-03 3:49PM EDT | 735.00 | 6.67 | 6.70 | 7.50 | +3.87 | +138.21% | 135 | 34 | 37.20% |
| NOW240510C00737500 | 2024-05-03 3:36PM EDT | 737.50 | 6.20 | 6.00 | 6.80 | +3.85 | +163.83% | 25 | 14 | 37.28% |
| NOW240510C00740000 | 2024-05-03 3:56PM EDT | 740.00 | 5.54 | 5.30 | 6.10 | +3.04 | +121.60% | 57 | 112 | 37.20% |
| NOW240510C00742500 | 2024-05-03 3:56PM EDT | 742.50 | 4.97 | 4.70 | 6.20 | +3.14 | +171.58% | 118 | 56 | 39.44% |
| NOW240510C00745000 | 2024-05-03 3:53PM EDT | 745.00 | 4.51 | 4.10 | 4.80 | +2.63 | +139.89% | 62 | 59 | 36.84% |
| NOW240510C00747500 | 2024-05-03 2:43PM EDT | 747.50 | 4.08 | 3.70 | 4.30 | +2.63 | +181.38% | 31 | 51 | 36.89% |
| NOW240510C00750000 | 2024-05-03 3:36PM EDT | 750.00 | 3.50 | 3.20 | 3.80 | +2.03 | +138.10% | 148 | 178 | 36.79% |
| NOW240510C00752500 | 2024-05-03 3:59PM EDT | 752.50 | 3.05 | 2.80 | 3.40 | +1.80 | +144.00% | 38 | 16 | 36.89% |
| NOW240510C00755000 | 2024-05-03 1:52PM EDT | 755.00 | 2.17 | 2.40 | 2.95 | +1.07 | +97.27% | 45 | 155 | 36.63% |
| NOW240510C00757500 | 2024-05-03 3:59PM EDT | 757.50 | 2.35 | 2.05 | 2.60 | +1.50 | +176.47% | 36 | 13 | 36.62% |
| NOW240510C00760000 | 2024-05-03 3:16PM EDT | 760.00 | 2.04 | 1.75 | 2.25 | +1.14 | +126.67% | 94 | 131 | 36.44% |
| NOW240510C00765000 | 2024-05-03 3:31PM EDT | 765.00 | 1.43 | 1.25 | 1.70 | +0.83 | +138.33% | 44 | 100 | 36.30% |
| NOW240510C00770000 | 2024-05-03 3:54PM EDT | 770.00 | 1.10 | 0.90 | 1.30 | +0.59 | +115.69% | 170 | 17 | 36.40% |
| NOW240510C00775000 | 2024-05-03 3:03PM EDT | 775.00 | 0.95 | 0.55 | 1.00 | +0.51 | +115.91% | 25 | 16 | 36.60% |
| NOW240510C00780000 | 2024-05-03 3:41PM EDT | 780.00 | 0.60 | 0.35 | 0.85 | +0.15 | +33.33% | 34 | 33 | 37.61% |
| NOW240510C00785000 | 2024-05-03 2:24PM EDT | 785.00 | 0.45 | 0.25 | 0.70 | +0.16 | +55.17% | 10 | 34 | 38.33% |
| NOW240510C00790000 | 2024-05-03 2:24PM EDT | 790.00 | 0.35 | 0.15 | 0.50 | -0.17 | -32.69% | 15 | 90 | 38.06% |
| NOW240510C00795000 | 2024-05-03 3:18PM EDT | 795.00 | 0.31 | 0.05 | 0.50 | +0.11 | +55.00% | 5 | 104 | 40.06% |
| NOW240510C00800000 | 2024-05-03 3:18PM EDT | 800.00 | 0.23 | 0.05 | 0.45 | -0.07 | -23.33% | 4 | 148 | 41.31% |
| NOW240510C00805000 | 2024-05-03 9:55AM EDT | 805.00 | 0.30 | 0.05 | 0.40 | -0.02 | -6.25% | 1 | 7 | 42.41% |
| NOW240510C00810000 | 2024-05-03 3:16PM EDT | 810.00 | 0.10 | 0.00 | 0.40 | -0.05 | -33.33% | 2 | 19 | 44.29% |
| NOW240510C00815000 | 2024-05-03 11:53AM EDT | 815.00 | 0.09 | 0.00 | 0.35 | -0.04 | -30.77% | 4 | 66 | 45.19% |
| NOW240510C00820000 | 2024-05-02 10:57AM EDT | 820.00 | 0.14 | 0.00 | 0.60 | 0.00 | - | 1 | 6 | 51.20% |
| NOW240510C00825000 | 2024-04-26 9:52AM EDT | 825.00 | 0.95 | 0.00 | 0.60 | 0.00 | - | 2 | 63 | 53.08% |
| NOW240510C00830000 | 2024-04-29 11:41AM EDT | 830.00 | 0.27 | 0.00 | 0.60 | 0.00 | - | 1 | 9 | 54.93% |
| NOW240510C00835000 | 2024-04-25 1:55PM EDT | 835.00 | 0.71 | 0.00 | 0.60 | 0.00 | - | 3 | 64 | 51.12% |
| NOW240510C00840000 | 2024-04-30 3:49PM EDT | 840.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 4 | 7 | 52.78% |
| NOW240510C00845000 | 2024-04-26 10:34AM EDT | 845.00 | 0.50 | 0.00 | 0.55 | 0.00 | - | 3 | 4 | 53.81% |
| NOW240510C00850000 | 2024-04-23 3:58PM EDT | 850.00 | 3.30 | 0.00 | 0.05 | 0.00 | - | 3 | 2 | 45.51% |
| NOW240510C00855000 | 2024-04-17 3:34PM EDT | 855.00 | 4.20 | 0.00 | 0.55 | 0.00 | - | - | 2 | 57.08% |
| NOW240510C00860000 | 2024-04-11 3:25PM EDT | 860.00 | 9.58 | 0.00 | 0.55 | 0.00 | - | - | 40 | 58.69% |
| NOW240510C00865000 | 2024-04-23 3:40PM EDT | 865.00 | 2.25 | 0.00 | 0.55 | 0.00 | - | - | 14 | 60.25% |
| NOW240510C00870000 | 2024-04-23 3:16PM EDT | 870.00 | 1.90 | 0.00 | 0.55 | 0.00 | - | 1 | 50 | 61.87% |
| NOW240510C00880000 | 2024-04-24 3:06PM EDT | 880.00 | 1.68 | 0.00 | 0.55 | 0.00 | - | 3 | 4 | 64.94% |
| NOW240510C00890000 | 2024-04-24 2:32PM EDT | 890.00 | 1.16 | 0.00 | 3.20 | 0.00 | - | 1 | 166 | 89.43% |
| NOW240510C00900000 | 2024-04-26 10:33AM EDT | 900.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 20 | 49 | 55.08% |
| NOW240510C00910000 | 2024-04-19 10:22AM EDT | 910.00 | 0.95 | 0.00 | 2.60 | 0.00 | - | 32 | 32 | 93.12% |
| NOW240510C00920000 | 2024-04-22 2:08PM EDT | 920.00 | 0.85 | 0.00 | 2.60 | 0.00 | - | 2 | 0 | 96.53% |
| NOW240510C00970000 | 2024-04-10 1:08PM EDT | 970.00 | 1.40 | 0.00 | 3.40 | 0.00 | - | - | 4 | 118.02% |
| NOW240510C00980000 | 2024-04-18 10:44AM EDT | 980.00 | 0.50 | 0.00 | 3.40 | 0.00 | - | 2 | 2 | 121.22% |
| NOW240510C00990000 | 2024-04-19 2:49PM EDT | 990.00 | 0.96 | 0.00 | 3.40 | 0.00 | - | 1 | 1 | 124.34% |
| NOW240510C01000000 | 2024-04-22 11:50AM EDT | 1,000.00 | 1.09 | 0.00 | 3.40 | 0.00 | - | - | 45 | 127.44% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240510P00420000 | 2024-04-24 3:50PM EDT | 420.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 8 | 124.22% |
| NOW240510P00430000 | 2024-04-24 3:35PM EDT | 430.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 8 | 119.53% |
| NOW240510P00500000 | 2024-04-19 3:43PM EDT | 500.00 | 0.75 | 0.00 | 1.10 | 0.00 | - | 3 | 6 | 120.51% |
| NOW240510P00530000 | 2024-05-03 12:57PM EDT | 530.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 7 | 28 | 83.40% |
| NOW240510P00560000 | 2024-04-29 1:02PM EDT | 560.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 1 | 2 | 99.85% |
| NOW240510P00590000 | 2024-04-25 9:50AM EDT | 590.00 | 0.91 | 0.00 | 2.60 | 0.00 | - | - | 1 | 81.91% |
| NOW240510P00595000 | 2024-04-25 10:02AM EDT | 595.00 | 1.30 | 0.00 | 2.65 | 0.00 | - | - | 1 | 79.25% |
| NOW240510P00600000 | 2024-05-03 9:39AM EDT | 600.00 | 0.25 | 0.00 | 2.65 | -0.11 | -30.56% | 1 | 16 | 76.31% |
| NOW240510P00605000 | 2024-05-03 9:37AM EDT | 605.00 | 0.25 | 0.00 | 1.95 | -0.05 | -16.67% | 3 | 3 | 69.17% |
| NOW240510P00610000 | 2024-04-22 9:30AM EDT | 610.00 | 3.00 | 0.05 | 1.90 | 0.00 | - | - | 3 | 66.38% |
| NOW240510P00615000 | 2024-04-29 2:32PM EDT | 615.00 | 0.30 | 0.05 | 0.40 | 0.00 | - | 11 | 5 | 50.20% |
| NOW240510P00620000 | 2024-05-03 3:45PM EDT | 620.00 | 0.15 | 0.05 | 0.40 | -0.65 | -81.25% | 2 | 49 | 52.10% |
| NOW240510P00625000 | 2024-05-02 2:20PM EDT | 625.00 | 0.62 | 0.05 | 0.45 | 0.00 | - | 10 | 12 | 50.59% |
| NOW240510P00630000 | 2024-05-03 11:50AM EDT | 630.00 | 0.20 | 0.05 | 0.50 | -0.65 | -76.47% | 5 | 34 | 48.93% |
| NOW240510P00635000 | 2024-05-01 2:38PM EDT | 635.00 | 1.59 | 0.10 | 0.55 | 0.00 | - | 16 | 69 | 47.14% |
| NOW240510P00640000 | 2024-05-03 9:54AM EDT | 640.00 | 0.47 | 0.10 | 0.60 | -0.90 | -65.69% | 4 | 31 | 45.29% |
| NOW240510P00645000 | 2024-05-02 9:57AM EDT | 645.00 | 1.92 | 0.20 | 0.65 | 0.00 | - | 1 | 66 | 43.31% |
| NOW240510P00650000 | 2024-05-03 3:41PM EDT | 650.00 | 0.44 | 0.40 | 0.75 | -1.66 | -79.05% | 42 | 79 | 41.85% |
| NOW240510P00655000 | 2024-05-03 9:34AM EDT | 655.00 | 1.22 | 0.50 | 0.90 | -1.53 | -55.64% | 20 | 33 | 40.65% |
| NOW240510P00660000 | 2024-05-03 3:36PM EDT | 660.00 | 0.82 | 0.60 | 1.10 | -2.78 | -77.22% | 33 | 85 | 39.60% |
| NOW240510P00665000 | 2024-05-03 3:35PM EDT | 665.00 | 1.12 | 0.85 | 1.35 | -3.48 | -75.65% | 12 | 74 | 38.56% |
| NOW240510P00670000 | 2024-05-03 1:13PM EDT | 670.00 | 1.43 | 1.15 | 1.70 | -4.67 | -76.56% | 52 | 82 | 37.79% |
| NOW240510P00675000 | 2024-05-03 2:59PM EDT | 675.00 | 2.00 | 1.65 | 2.15 | -5.80 | -74.36% | 96 | 72 | 37.10% |
| NOW240510P00680000 | 2024-05-03 3:59PM EDT | 680.00 | 2.50 | 2.25 | 2.75 | -6.60 | -72.53% | 66 | 186 | 36.59% |
| NOW240510P00685000 | 2024-05-03 3:59PM EDT | 685.00 | 3.25 | 3.00 | 3.50 | -7.80 | -70.59% | 120 | 241 | 36.12% |
| NOW240510P00690000 | 2024-05-03 3:50PM EDT | 690.00 | 4.60 | 3.80 | 4.50 | -8.36 | -64.51% | 36 | 116 | 35.94% |
| NOW240510P00695000 | 2024-05-03 3:35PM EDT | 695.00 | 5.72 | 5.00 | 5.70 | -8.48 | -59.72% | 13 | 115 | 35.73% |
| NOW240510P00700000 | 2024-05-03 3:21PM EDT | 700.00 | 6.84 | 6.40 | 7.20 | -11.13 | -61.94% | 39 | 88 | 35.72% |
| NOW240510P00705000 | 2024-05-03 3:41PM EDT | 705.00 | 8.80 | 8.10 | 9.10 | -12.72 | -59.11% | 22 | 47 | 36.08% |
| NOW240510P00710000 | 2024-05-03 3:41PM EDT | 710.00 | 10.71 | 10.00 | 11.10 | -14.49 | -57.50% | 15 | 52 | 35.98% |
| NOW240510P00715000 | 2024-05-03 3:59PM EDT | 715.00 | 13.10 | 12.30 | 13.20 | -15.22 | -53.74% | 38 | 212 | 35.43% |
| NOW240510P00720000 | 2024-05-03 3:19PM EDT | 720.00 | 14.77 | 14.80 | 16.00 | -17.33 | -53.99% | 176 | 98 | 35.94% |
| NOW240510P00725000 | 2024-05-03 2:20PM EDT | 725.00 | 17.70 | 15.40 | 22.20 | -17.37 | -49.53% | 8 | 37 | 44.49% |
| NOW240510P00730000 | 2024-05-03 1:26PM EDT | 730.00 | 22.50 | 19.40 | 25.50 | -17.12 | -43.21% | 61 | 89 | 45.17% |
| NOW240510P00735000 | 2024-05-03 10:27AM EDT | 735.00 | 26.30 | 21.00 | 27.50 | -14.85 | -36.09% | 1 | 5 | 41.78% |
| NOW240510P00740000 | 2024-05-03 12:28PM EDT | 740.00 | 28.57 | 25.00 | 31.10 | -17.16 | -37.52% | 10 | 32 | 42.07% |
| NOW240510P00745000 | 2024-05-02 10:24AM EDT | 745.00 | 55.13 | 28.10 | 36.20 | 0.00 | - | 1 | 4 | 46.34% |
| NOW240510P00750000 | 2024-05-03 3:49PM EDT | 750.00 | 36.96 | 32.10 | 40.90 | -25.80 | -41.11% | 3 | 27 | 49.25% |
| NOW240510P00755000 | 2024-05-03 10:10AM EDT | 755.00 | 37.18 | 37.10 | 45.00 | -11.12 | -23.02% | 1 | 3 | 50.02% |
| NOW240510P00760000 | 2024-04-30 12:23PM EDT | 760.00 | 60.31 | 41.40 | 49.00 | 0.00 | - | 2 | 4 | 50.06% |
| NOW240510P00765000 | 2024-04-12 1:18PM EDT | 765.00 | 33.80 | 46.00 | 54.00 | 0.00 | - | 2 | 0 | 53.33% |
| NOW240510P00770000 | 2024-04-30 10:57AM EDT | 770.00 | 63.20 | 51.00 | 58.00 | 0.00 | - | 4 | 0 | 52.69% |
| NOW240510P00775000 | 2024-04-15 10:20AM EDT | 775.00 | 41.04 | 55.00 | 63.00 | 0.00 | - | 1 | 0 | 55.69% |
| NOW240510P00780000 | 2024-05-01 3:58PM EDT | 780.00 | 98.20 | 60.00 | 68.00 | 0.00 | - | 5 | 0 | 58.63% |
| NOW240510P00790000 | 2024-04-11 12:03PM EDT | 790.00 | 46.18 | 70.00 | 78.00 | 0.00 | - | - | 0 | 64.32% |
| NOW240510P00800000 | 2024-04-11 12:03PM EDT | 800.00 | 52.23 | 80.00 | 87.00 | 0.00 | - | - | 0 | 65.01% |
© 2024 Yahoo. Tutti i diritti riservati.