Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.362,20 +101,85 (+0,16%)
ServiceNow, Inc. (NOW)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240614C00600000 | 2024-05-20 2:29PM EDT | 600.00 | 175.25 | 56.80 | 66.00 | 0.00 | - | - | 2 | 59.32% |
| NOW240614C00625000 | 2024-05-07 10:14AM EDT | 625.00 | 96.20 | 37.40 | 45.00 | 0.00 | - | 1 | 1 | 51.89% |
| NOW240614C00635000 | 2024-05-30 1:46PM EDT | 635.00 | 27.20 | 30.60 | 33.20 | 0.00 | - | 1 | 1 | 40.40% |
| NOW240614C00640000 | 2024-05-31 10:53AM EDT | 640.00 | 19.30 | 27.10 | 29.90 | -2.20 | -10.23% | 4 | 4 | 40.12% |
| NOW240614C00645000 | 2024-05-31 3:59PM EDT | 645.00 | 26.03 | 23.80 | 28.10 | +6.78 | +35.22% | 18 | 3 | 42.51% |
| NOW240614C00650000 | 2024-05-31 3:42PM EDT | 650.00 | 21.00 | 21.00 | 23.60 | +2.68 | +14.63% | 204 | 12 | 39.07% |
| NOW240614C00655000 | 2024-05-31 3:51PM EDT | 655.00 | 20.20 | 17.80 | 20.80 | +2.20 | +12.22% | 85 | 2 | 38.68% |
| NOW240614C00660000 | 2024-05-31 3:55PM EDT | 660.00 | 16.30 | 14.80 | 17.60 | +3.10 | +23.48% | 15 | 81 | 37.12% |
| NOW240614C00665000 | 2024-05-31 12:11PM EDT | 665.00 | 10.28 | 13.70 | 15.20 | -0.52 | -4.81% | 15 | 26 | 36.73% |
| NOW240614C00670000 | 2024-05-31 3:31PM EDT | 670.00 | 10.50 | 9.90 | 15.00 | +0.50 | +5.00% | 20 | 13 | 40.30% |
| NOW240614C00675000 | 2024-05-31 10:48AM EDT | 675.00 | 8.13 | 7.30 | 11.70 | +0.13 | +1.63% | 5 | 13 | 37.31% |
| NOW240614C00680000 | 2024-05-31 3:12PM EDT | 680.00 | 7.35 | 5.80 | 10.40 | +0.85 | +13.08% | 145 | 22 | 38.00% |
| NOW240614C00685000 | 2024-05-31 10:04AM EDT | 685.00 | 6.20 | 7.20 | 9.10 | +0.92 | +17.42% | 2 | 15 | 38.34% |
| NOW240614C00690000 | 2024-05-31 3:32PM EDT | 690.00 | 6.00 | 6.30 | 8.00 | +1.23 | +25.79% | 149 | 17 | 38.81% |
| NOW240614C00695000 | 2024-05-31 10:24AM EDT | 695.00 | 3.86 | 4.80 | 9.40 | -2.37 | -38.04% | 4 | 2 | 44.97% |
| NOW240614C00700000 | 2024-05-31 3:59PM EDT | 700.00 | 5.00 | 4.80 | 6.40 | +1.74 | +53.37% | 53 | 74 | 40.35% |
| NOW240614C00705000 | 2024-05-31 9:51AM EDT | 705.00 | 2.75 | 1.85 | 4.90 | -1.05 | -27.63% | 1 | 10 | 38.75% |
| NOW240614C00710000 | 2024-05-31 2:18PM EDT | 710.00 | 1.68 | 0.95 | 4.90 | -0.92 | -35.38% | 63 | 64 | 41.13% |
| NOW240614C00715000 | 2024-05-31 2:49PM EDT | 715.00 | 2.80 | 0.60 | 3.70 | +0.36 | +14.75% | 68 | 77 | 39.59% |
| NOW240614C00720000 | 2024-05-28 9:55AM EDT | 720.00 | 19.12 | 1.50 | 3.90 | 0.00 | - | 3 | 6 | 42.44% |
| NOW240614C00722500 | 2024-05-30 11:44AM EDT | 722.50 | 2.80 | 1.55 | 5.10 | 0.00 | - | 6 | 6 | 47.47% |
| NOW240614C00725000 | 2024-05-31 12:37PM EDT | 725.00 | 1.24 | 1.40 | 3.10 | -0.26 | -17.33% | 20 | 42 | 41.64% |
| NOW240614C00727500 | 2024-05-30 12:36PM EDT | 727.50 | 2.10 | 0.15 | 3.10 | 0.00 | - | 2 | 1 | 42.66% |
| NOW240614C00730000 | 2024-05-31 11:13AM EDT | 730.00 | 0.52 | 0.80 | 2.25 | -1.05 | -66.88% | 1 | 25 | 40.06% |
| NOW240614C00732500 | 2024-05-30 12:15PM EDT | 732.50 | 1.53 | 0.95 | 2.35 | 0.00 | - | 8 | 8 | 41.47% |
| NOW240614C00735000 | 2024-05-30 1:35PM EDT | 735.00 | 1.20 | 0.70 | 2.50 | 0.00 | - | 28 | 42 | 43.09% |
| NOW240614C00737500 | 2024-05-31 11:37AM EDT | 737.50 | 1.13 | 0.65 | 2.35 | -0.15 | -11.72% | 2 | 8 | 43.35% |
| NOW240614C00740000 | 2024-05-30 12:07PM EDT | 740.00 | 1.43 | 0.65 | 1.85 | 0.00 | - | 11 | 22 | 41.79% |
| NOW240614C00745000 | 2024-05-31 9:49AM EDT | 745.00 | 1.09 | 0.55 | 1.50 | -0.91 | -45.50% | 2 | 16 | 41.55% |
| NOW240614C00750000 | 2024-05-31 3:57PM EDT | 750.00 | 1.00 | 0.85 | 1.45 | +0.10 | +11.11% | 34 | 24 | 42.92% |
| NOW240614C00755000 | 2024-05-31 1:49PM EDT | 755.00 | 1.10 | 0.10 | 2.60 | -0.34 | -23.61% | 1 | 3 | 50.92% |
| NOW240614C00760000 | 2024-05-31 2:47PM EDT | 760.00 | 0.75 | 0.75 | 1.90 | -8.75 | -92.11% | 7 | 18 | 48.99% |
| NOW240614C00765000 | 2024-05-30 11:20AM EDT | 765.00 | 0.68 | 0.00 | 4.80 | 0.00 | - | 8 | 12 | 53.42% |
| NOW240614C00767500 | 2024-05-29 10:11AM EDT | 767.50 | 6.75 | 0.00 | 4.80 | 0.00 | - | - | 1 | 54.27% |
| NOW240614C00770000 | 2024-05-31 10:14AM EDT | 770.00 | 1.78 | 0.30 | 1.75 | +0.60 | +50.85% | 2 | 16 | 51.38% |
| NOW240614C00775000 | 2024-05-31 10:52AM EDT | 775.00 | 0.85 | 0.05 | 2.05 | +0.15 | +21.43% | 3 | 88 | 54.83% |
| NOW240614C00780000 | 2024-05-30 1:57PM EDT | 780.00 | 0.53 | 0.05 | 4.30 | 0.00 | - | 2 | 6 | 57.19% |
| NOW240614C00785000 | 2024-05-30 9:30AM EDT | 785.00 | 2.29 | 0.20 | 4.30 | 0.00 | - | 1 | 33 | 59.24% |
| NOW240614C00790000 | 2024-05-30 9:30AM EDT | 790.00 | 2.14 | 0.05 | 4.20 | 0.00 | - | 1 | 4 | 60.10% |
| NOW240614C00795000 | 2024-05-24 9:54AM EDT | 795.00 | 3.35 | 0.05 | 4.10 | 0.00 | - | 1 | 1 | 61.35% |
| NOW240614C00800000 | 2024-05-29 11:08AM EDT | 800.00 | 2.10 | 0.05 | 4.20 | 0.00 | - | 10 | 10 | 63.21% |
| NOW240614C00805000 | 2024-05-17 12:00PM EDT | 805.00 | 7.85 | 0.00 | 4.50 | 0.00 | - | 6 | 11 | 65.53% |
| NOW240614C00810000 | 2024-05-28 10:56AM EDT | 810.00 | 1.17 | 0.00 | 4.10 | 0.00 | - | 1 | 5 | 65.77% |
| NOW240614C00815000 | 2024-05-24 9:49AM EDT | 815.00 | 1.72 | 0.00 | 4.50 | 0.00 | - | 2 | 7 | 68.57% |
| NOW240614C00820000 | 2024-05-29 12:11PM EDT | 820.00 | 1.00 | 0.05 | 3.80 | 0.00 | - | 3 | 5 | 67.87% |
| NOW240614C00840000 | 2024-05-20 2:30PM EDT | 840.00 | 3.40 | 0.05 | 3.90 | 0.00 | - | 3 | 9 | 73.94% |
| NOW240614C00845000 | 2024-05-10 10:52AM EDT | 845.00 | 1.10 | 0.00 | 4.40 | 0.00 | - | - | 1 | 76.94% |
| NOW240614C00850000 | 2024-05-20 12:34PM EDT | 850.00 | 2.15 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 58.74% |
| NOW240614C00860000 | 2024-05-23 2:01PM EDT | 860.00 | 1.00 | 0.00 | 1.00 | 0.00 | - | 2 | 4 | 63.45% |
| NOW240614C00890000 | 2024-05-30 1:13PM EDT | 890.00 | 0.35 | 0.00 | 4.30 | 0.00 | - | 10 | 0 | 88.67% |
| NOW240614C00930000 | 2024-05-17 11:18AM EDT | 930.00 | 0.89 | 0.00 | 4.20 | -2.01 | -69.31% | 20 | 20 | 98.21% |
| NOW240614C00940000 | 2024-05-31 11:01AM EDT | 940.00 | 2.11 | 0.00 | 4.20 | -0.81 | -27.74% | 20 | 20 | 100.59% |
| NOW240614C01000000 | 2024-05-20 9:38AM EDT | 1,000.00 | 0.45 | 0.00 | 4.30 | 0.00 | - | - | 1 | 114.59% |
| NOW240614C01020000 | 2024-05-20 9:38AM EDT | 1,020.00 | 0.45 | 0.00 | 4.30 | 0.00 | - | - | 1 | 118.86% |
| NOW240614C01040000 | 2024-05-20 9:38AM EDT | 1,040.00 | 0.45 | 0.00 | 4.30 | 0.00 | - | - | 1 | 123.01% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240614P00480000 | 2024-05-20 9:38AM EDT | 480.00 | 0.35 | 0.00 | 4.50 | 0.00 | - | - | 1 | 97.58% |
| NOW240614P00530000 | 2024-05-30 3:40PM EDT | 530.00 | 0.93 | 0.20 | 2.70 | 0.00 | - | 1 | 1 | 65.30% |
| NOW240614P00550000 | 2024-05-30 2:22PM EDT | 550.00 | 0.80 | 0.75 | 2.45 | -0.20 | -20.00% | 1 | 2 | 57.08% |
| NOW240614P00570000 | 2024-05-30 3:37PM EDT | 570.00 | 1.10 | 0.50 | 2.15 | -0.70 | -38.89% | 5 | 8 | 51.07% |
| NOW240614P00580000 | 2024-05-31 10:56AM EDT | 580.00 | 2.30 | 0.10 | 2.45 | +1.13 | +96.58% | 2 | 3 | 47.73% |
| NOW240614P00585000 | 2024-05-30 1:31PM EDT | 585.00 | 1.49 | 1.15 | 2.35 | 0.00 | - | 1 | 1 | 44.74% |
| NOW240614P00590000 | 2024-05-31 3:48PM EDT | 590.00 | 2.10 | 0.30 | 2.40 | -0.22 | -9.48% | 20 | 5 | 42.48% |
| NOW240614P00595000 | 2024-05-31 1:07PM EDT | 595.00 | 3.62 | 1.65 | 2.75 | +0.68 | +23.13% | 10 | 7 | 41.53% |
| NOW240614P00600000 | 2024-05-31 2:28PM EDT | 600.00 | 2.61 | 1.95 | 3.10 | -3.29 | -55.76% | 100 | 31 | 40.36% |
| NOW240614P00605000 | 2024-05-31 2:33PM EDT | 605.00 | 4.50 | 1.85 | 3.80 | +1.64 | +57.34% | 85 | 6 | 40.26% |
| NOW240614P00610000 | 2024-05-31 2:10PM EDT | 610.00 | 3.54 | 2.65 | 5.70 | +0.09 | +2.61% | 7 | 20 | 43.45% |
| NOW240614P00615000 | 2024-05-31 10:50AM EDT | 615.00 | 8.34 | 3.20 | 5.20 | -0.66 | -7.33% | 2 | 34 | 38.98% |
| NOW240614P00620000 | 2024-05-31 3:48PM EDT | 620.00 | 5.20 | 2.45 | 9.10 | -4.16 | -44.44% | 8 | 377 | 46.14% |
| NOW240614P00625000 | 2024-05-30 1:33PM EDT | 625.00 | 6.17 | 4.90 | 8.20 | -0.41 | -6.23% | 5 | 37 | 40.54% |
| NOW240614P00630000 | 2024-05-31 2:10PM EDT | 630.00 | 12.00 | 5.20 | 8.00 | -0.50 | -4.00% | 7 | 62 | 36.65% |
| NOW240614P00635000 | 2024-05-31 1:22PM EDT | 635.00 | 10.90 | 5.90 | 9.40 | -6.02 | -35.58% | 64 | 53 | 36.30% |
| NOW240614P00640000 | 2024-05-31 3:46PM EDT | 640.00 | 12.00 | 8.60 | 14.30 | -7.12 | -37.24% | 99 | 55 | 42.89% |
| NOW240614P00645000 | 2024-05-31 11:36AM EDT | 645.00 | 15.70 | 10.20 | 12.90 | -1.50 | -8.72% | 8 | 24 | 35.89% |
| NOW240614P00650000 | 2024-05-31 3:06PM EDT | 650.00 | 18.30 | 9.90 | 15.00 | +0.65 | +3.68% | 26 | 52 | 35.77% |
| NOW240614P00655000 | 2024-05-31 9:31AM EDT | 655.00 | 20.65 | 14.60 | 19.90 | +3.50 | +20.41% | 1 | 51 | 40.70% |
| NOW240614P00660000 | 2024-05-31 3:45PM EDT | 660.00 | 21.30 | 17.40 | 19.80 | -1.55 | -6.78% | 4 | 70 | 35.43% |
| NOW240614P00665000 | 2024-05-31 3:46PM EDT | 665.00 | 24.30 | 17.60 | 22.50 | +4.00 | +19.70% | 14 | 47 | 35.21% |
| NOW240614P00670000 | 2024-05-31 12:29PM EDT | 670.00 | 35.53 | 22.10 | 28.40 | +0.53 | +1.51% | 5 | 49 | 40.97% |
| NOW240614P00675000 | 2024-05-31 11:15AM EDT | 675.00 | 39.50 | 25.60 | 30.30 | +12.05 | +43.90% | 22 | 42 | 38.41% |
| NOW240614P00680000 | 2024-05-30 1:37PM EDT | 680.00 | 34.86 | 28.20 | 36.00 | 0.00 | - | 32 | 109 | 43.33% |
| NOW240614P00685000 | 2024-05-31 11:15AM EDT | 685.00 | 47.70 | 33.60 | 36.30 | +19.89 | +71.52% | 22 | 54 | 36.39% |
| NOW240614P00690000 | 2024-05-31 10:10AM EDT | 690.00 | 47.35 | 36.80 | 40.40 | +12.30 | +35.09% | 1 | 31 | 37.23% |
| NOW240614P00695000 | 2024-05-20 10:16AM EDT | 695.00 | 1.97 | 40.70 | 44.50 | 0.00 | - | 1 | 1 | 37.79% |
| NOW240614P00700000 | 2024-05-31 9:37AM EDT | 700.00 | 61.05 | 45.20 | 48.50 | +8.95 | +17.18% | 5 | 21 | 37.78% |
| NOW240614P00705000 | 2024-05-31 3:09PM EDT | 705.00 | 59.20 | 49.20 | 55.20 | +52.60 | +796.97% | 7 | 2 | 44.85% |
| NOW240614P00710000 | 2024-05-30 1:45PM EDT | 710.00 | 60.05 | 53.60 | 57.20 | 0.00 | - | 11 | 19 | 38.77% |
| NOW240614P00715000 | 2024-05-29 2:59PM EDT | 715.00 | 8.70 | 57.80 | 63.30 | 0.00 | - | 1 | 28 | 44.46% |
| NOW240614P00720000 | 2024-05-30 11:51AM EDT | 720.00 | 57.80 | 62.60 | 68.90 | 0.00 | - | 7 | 17 | 48.57% |
| NOW240614P00725000 | 2024-05-31 10:21AM EDT | 725.00 | 76.25 | 64.80 | 74.00 | +59.85 | +364.94% | 3 | 17 | 51.15% |
| NOW240614P00730000 | 2024-05-31 10:21AM EDT | 730.00 | 84.84 | 69.30 | 79.00 | -0.17 | -0.20% | 3 | 43 | 53.40% |
| NOW240614P00735000 | 2024-05-31 11:08AM EDT | 735.00 | 92.47 | 74.00 | 83.00 | +2.41 | +2.68% | 1 | 9 | 52.36% |
| NOW240614P00740000 | 2024-05-30 2:39PM EDT | 740.00 | 92.89 | 78.00 | 87.80 | 0.00 | - | 64 | 27 | 53.76% |
| NOW240614P00745000 | 2024-05-28 9:40AM EDT | 745.00 | 26.30 | 83.00 | 93.00 | 0.00 | - | 1 | 0 | 56.51% |
| NOW240614P00750000 | 2024-05-30 10:58AM EDT | 750.00 | 95.69 | 88.60 | 98.00 | +3.08 | +3.33% | 1 | 5 | 58.53% |
| NOW240614P00755000 | 2024-05-30 3:55PM EDT | 755.00 | 106.00 | 93.60 | 103.00 | 0.00 | - | 70 | 0 | 60.52% |
| NOW240614P00760000 | 2024-05-28 1:30PM EDT | 760.00 | 37.43 | 98.50 | 108.00 | 0.00 | - | 2 | 0 | 62.48% |
| NOW240614P00765000 | 2024-05-21 9:58AM EDT | 765.00 | 17.60 | 101.90 | 116.40 | 0.00 | - | - | 2 | 75.81% |
| NOW240614P00770000 | 2024-05-30 2:48PM EDT | 770.00 | 117.50 | 106.00 | 121.00 | 0.00 | - | 9 | 1 | 76.62% |
| NOW240614P00775000 | 2024-05-30 2:36PM EDT | 775.00 | 122.20 | 111.50 | 126.00 | 0.00 | - | 6 | 0 | 78.64% |
| NOW240614P00780000 | 2024-05-30 2:36PM EDT | 780.00 | 139.00 | 116.80 | 130.90 | 0.00 | - | 10 | 3 | 80.30% |
| NOW240614P00790000 | 2024-05-22 11:23AM EDT | 790.00 | 23.30 | 127.10 | 141.00 | 0.00 | - | 17 | 0 | 51.69% |
| NOW240614P00810000 | 2024-05-30 3:58PM EDT | 810.00 | 168.51 | 146.00 | 161.00 | 0.00 | - | 3 | 0 | 50.32% |
| NOW240614P00815000 | 2024-05-30 3:58PM EDT | 815.00 | 173.55 | 151.60 | 166.00 | 0.00 | - | 3 | 0 | 55.86% |
© 2024 Yahoo. Tutti i diritti riservati.