Italia markets closed
Dow Jones
38.606,77 +17,61 (+0,05%) Nasdaq
17.717,40 +28,52 (+0,16%) Nikkei 225
38.102,44 -712,12 (-1,83%) EUR/USD
1,0726 +0,0017 (+0,16%) Bitcoin EUR
61.077,78 -1.091,83 (-1,76%) CMC Crypto 200
1.369,31 -18,85 (-1,36%)
ServiceNow, Inc. (NOW)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:09PM EDT. Mercato aperto.
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW241220C00500000 | 2024-06-12 9:35AM EDT | 500.00 | 245.00 | 238.60 | 247.10 | 0.00 | - | 8 | 10 | 53.92% |
| NOW241220C00520000 | 2024-06-05 11:54AM EDT | 520.00 | 196.88 | 219.90 | 228.40 | 0.00 | - | 2 | 2 | 50.94% |
| NOW241220C00540000 | 2024-04-25 9:30AM EDT | 540.00 | 202.25 | 220.10 | 229.70 | 0.00 | - | - | 2 | 62.57% |
| NOW241220C00560000 | 2024-05-30 11:56AM EDT | 560.00 | 138.90 | 184.80 | 193.60 | 0.00 | - | 1 | 3 | 49.98% |
| NOW241220C00580000 | 2024-06-06 11:35AM EDT | 580.00 | 159.95 | 169.10 | 176.80 | 0.00 | - | 4 | 6 | 47.91% |
| NOW241220C00590000 | 2024-05-30 10:13AM EDT | 590.00 | 121.20 | 161.20 | 168.70 | 0.00 | - | 2 | 4 | 47.00% |
| NOW241220C00600000 | 2024-06-10 12:17PM EDT | 600.00 | 142.00 | 153.50 | 161.50 | 0.00 | - | 11 | 74 | 46.61% |
| NOW241220C00610000 | 2024-03-15 9:31AM EDT | 610.00 | 196.10 | 201.70 | 212.50 | 0.00 | - | - | 1 | 77.01% |
| NOW241220C00620000 | 2024-04-30 3:24PM EDT | 620.00 | 133.10 | 83.30 | 91.30 | 0.00 | - | 1 | 4 | 0.00% |
| NOW241220C00630000 | 2024-06-03 11:52AM EDT | 630.00 | 86.90 | 130.90 | 139.00 | 0.00 | - | 1 | 8 | 44.42% |
| NOW241220C00640000 | 2024-05-30 12:41PM EDT | 640.00 | 88.80 | 124.00 | 132.70 | 0.00 | - | 1 | 3 | 44.24% |
| NOW241220C00650000 | 2024-06-07 2:13PM EDT | 650.00 | 107.40 | 118.00 | 125.90 | 0.00 | - | 1 | 13 | 43.68% |
| NOW241220C00660000 | 2024-06-10 2:37PM EDT | 660.00 | 103.20 | 110.50 | 118.20 | 0.00 | - | 2 | 25 | 42.56% |
| NOW241220C00670000 | 2024-05-30 12:12PM EDT | 670.00 | 71.53 | 105.30 | 110.90 | 0.00 | - | 3 | 3 | 41.60% |
| NOW241220C00680000 | 2024-06-05 12:55PM EDT | 680.00 | 88.12 | 100.10 | 103.00 | 0.00 | - | 1 | 8 | 40.26% |
| NOW241220C00690000 | 2024-05-31 12:40PM EDT | 690.00 | 52.35 | 94.70 | 96.70 | 0.00 | - | 2 | 5 | 39.68% |
| NOW241220C00700000 | 2024-06-12 10:58AM EDT | 700.00 | 91.70 | 87.50 | 91.30 | 0.00 | - | 1 | 20 | 39.46% |
| NOW241220C00710000 | 2024-06-11 3:44PM EDT | 710.00 | 78.00 | 83.00 | 86.50 | 0.00 | - | 10 | 76 | 39.45% |
| NOW241220C00720000 | 2024-06-12 11:21AM EDT | 720.00 | 81.04 | 77.90 | 81.40 | 0.00 | - | 1 | 21 | 39.19% |
| NOW241220C00730000 | 2024-06-12 10:06AM EDT | 730.00 | 78.00 | 72.30 | 75.90 | 0.00 | - | 3 | 15 | 38.65% |
| NOW241220C00740000 | 2024-06-05 3:25PM EDT | 740.00 | 62.75 | 67.60 | 71.40 | 0.00 | - | 3 | 25 | 38.50% |
| NOW241220C00750000 | 2024-06-14 2:25PM EDT | 750.00 | 69.00 | 63.90 | 67.90 | 0.00 | - | 2 | 17 | 38.75% |
| NOW241220C00760000 | 2024-06-12 11:21AM EDT | 760.00 | 62.89 | 59.20 | 62.60 | 0.00 | - | 1 | 23 | 38.03% |
| NOW241220C00770000 | 2024-06-05 11:26AM EDT | 770.00 | 44.50 | 55.30 | 59.10 | 0.00 | - | 8 | 34 | 38.09% |
| NOW241220C00780000 | 2024-06-03 3:17PM EDT | 780.00 | 27.50 | 51.10 | 53.60 | 0.00 | - | 3 | 13 | 37.09% |
| NOW241220C00790000 | 2024-06-14 10:43AM EDT | 790.00 | 50.50 | 47.70 | 50.50 | 0.00 | - | 1 | 37 | 37.18% |
| NOW241220C00800000 | 2024-06-14 12:18PM EDT | 800.00 | 48.43 | 44.20 | 46.10 | 0.00 | - | 2 | 33 | 36.53% |
| NOW241220C00810000 | 2024-06-05 1:53PM EDT | 810.00 | 35.20 | 39.60 | 43.60 | 0.00 | - | 9 | 10 | 36.74% |
| NOW241220C00820000 | 2024-05-30 10:48AM EDT | 820.00 | 21.00 | 36.00 | 40.30 | 0.00 | - | 1 | 5 | 36.46% |
| NOW241220C00830000 | 2024-06-14 9:36AM EDT | 830.00 | 34.60 | 34.90 | 36.10 | 0.00 | - | 1 | 15 | 35.62% |
| NOW241220C00840000 | 2024-06-14 10:15AM EDT | 840.00 | 33.20 | 31.20 | 33.20 | 0.00 | - | 1 | 20 | 35.37% |
| NOW241220C00850000 | 2024-06-17 11:16AM EDT | 850.00 | 30.09 | 29.80 | 33.80 | -3.51 | -10.45% | 14 | 166 | 36.95% |
| NOW241220C00860000 | 2024-06-05 12:45PM EDT | 860.00 | 22.90 | 27.30 | 28.50 | 0.00 | - | 15 | 15 | 35.20% |
| NOW241220C00870000 | 2024-05-22 3:21PM EDT | 870.00 | 46.40 | 23.80 | 27.70 | 0.00 | - | 1 | 5 | 35.90% |
| NOW241220C00880000 | 2024-05-31 9:59AM EDT | 880.00 | 9.80 | 21.80 | 26.00 | 0.00 | - | 1 | 7 | 36.02% |
| NOW241220C00890000 | 2024-06-14 12:18PM EDT | 890.00 | 23.93 | 21.20 | 22.90 | 0.00 | - | 2 | 7 | 35.21% |
| NOW241220C00900000 | 2024-06-13 10:28AM EDT | 900.00 | 20.70 | 18.20 | 21.70 | 0.00 | - | 1 | 22 | 35.49% |
| NOW241220C00920000 | 2024-06-06 3:37PM EDT | 920.00 | 14.51 | 15.50 | 19.70 | 0.00 | - | 1 | 167 | 36.16% |
| NOW241220C00940000 | 2024-06-07 12:13PM EDT | 940.00 | 11.50 | 13.20 | 17.00 | 0.00 | - | 2 | 448 | 36.15% |
| NOW241220C00950000 | 2024-06-04 3:32PM EDT | 950.00 | 7.50 | 11.90 | 16.30 | 0.00 | - | 1 | 1 | 36.53% |
| NOW241220C00960000 | 2024-05-30 10:27AM EDT | 960.00 | 6.00 | 10.60 | 14.20 | 0.00 | - | 1 | 3 | 35.79% |
| NOW241220C00970000 | 2024-06-06 11:02AM EDT | 970.00 | 11.00 | 9.80 | 12.60 | 0.00 | - | 1 | 127 | 35.32% |
| NOW241220C00980000 | 2024-05-31 2:19PM EDT | 980.00 | 3.79 | 8.70 | 11.90 | 0.00 | - | 1 | 2 | 35.53% |
| NOW241220C01000000 | 2024-06-04 1:51PM EDT | 1,000.00 | 4.20 | 6.80 | 10.20 | 0.00 | - | 1 | 20 | 35.55% |
| NOW241220C01020000 | 2024-06-05 3:18PM EDT | 1,020.00 | 6.20 | 6.40 | 10.60 | 0.00 | - | 1 | 12 | 37.41% |
| NOW241220C01040000 | 2024-06-12 9:52AM EDT | 1,040.00 | 6.20 | 4.90 | 8.00 | 0.00 | - | 1 | 10 | 36.17% |
| NOW241220C01100000 | 2024-06-05 10:29AM EDT | 1,100.00 | 2.40 | 1.45 | 5.60 | 0.00 | - | 1 | 3 | 37.03% |
| NOW241220C01120000 | 2024-04-04 1:02PM EDT | 1,120.00 | 17.60 | 4.40 | 5.10 | 0.00 | - | 1 | 1 | 37.48% |
| NOW241220C01160000 | 2024-05-01 3:55PM EDT | 1,160.00 | 2.40 | 0.35 | 2.05 | 0.00 | - | - | 4 | 33.72% |
| NOW241220C01180000 | 2024-05-13 2:54PM EDT | 1,180.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 2 | 12 | 40.31% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW241220P00340000 | 2024-06-14 9:30AM EDT | 340.00 | 1.35 | - | 3.80 | 0.00 | - | - | 1 | 61.45% |
| NOW241220P00350000 | 2024-06-14 9:30AM EDT | 350.00 | 1.40 | 0.15 | 3.90 | 0.00 | - | 1 | 74 | 52.97% |
| NOW241220P00360000 | 2024-06-14 9:30AM EDT | 360.00 | 1.50 | 0.00 | 4.10 | 0.00 | - | 1 | 44 | 51.22% |
| NOW241220P00370000 | 2024-06-14 9:30AM EDT | 370.00 | 1.60 | 0.15 | 3.80 | 0.00 | - | - | 1 | 55.33% |
| NOW241220P00380000 | 2024-06-12 9:30AM EDT | 380.00 | 1.70 | 0.15 | 4.00 | 0.00 | - | 6 | 54 | 53.95% |
| NOW241220P00400000 | 2024-06-17 9:42AM EDT | 400.00 | 2.00 | 1.95 | 3.60 | +0.15 | +8.11% | 1 | 24 | 49.15% |
| NOW241220P00410000 | 2024-06-05 2:38PM EDT | 410.00 | 2.33 | 0.25 | 4.90 | 0.00 | - | 1 | 2 | 50.50% |
| NOW241220P00430000 | 2024-06-14 3:56PM EDT | 430.00 | 2.50 | 2.40 | 3.90 | 0.00 | - | 4 | 19 | 44.65% |
| NOW241220P00440000 | 2024-05-20 3:48PM EDT | 440.00 | 1.25 | 0.20 | 4.80 | 0.00 | - | - | 1 | 44.92% |
| NOW241220P00450000 | 2024-06-07 1:49PM EDT | 450.00 | 3.78 | 0.20 | 7.10 | 0.00 | - | 1 | 2 | 47.36% |
| NOW241220P00460000 | 2024-06-03 9:34AM EDT | 460.00 | 6.10 | 0.30 | 5.90 | 0.00 | - | 1 | 1 | 43.56% |
| NOW241220P00470000 | 2024-05-30 3:30PM EDT | 470.00 | 9.10 | 1.30 | 6.30 | 0.00 | - | 2 | 2 | 42.52% |
| NOW241220P00480000 | 2024-05-30 3:33PM EDT | 480.00 | 10.85 | 1.80 | 6.80 | 0.00 | - | 1 | 4 | 41.60% |
| NOW241220P00490000 | 2024-06-12 11:19AM EDT | 490.00 | 4.80 | 2.60 | 7.20 | 0.00 | - | 1 | 4 | 40.50% |
| NOW241220P00500000 | 2024-05-30 3:14PM EDT | 500.00 | 13.00 | 4.00 | 7.00 | 0.00 | - | 52 | 54 | 38.53% |
| NOW241220P00520000 | 2024-06-07 9:38AM EDT | 520.00 | 10.14 | 5.50 | 9.90 | 0.00 | - | 1 | 198 | 38.86% |
| NOW241220P00540000 | 2024-05-31 11:30AM EDT | 540.00 | 20.50 | 6.80 | 10.30 | 0.00 | - | 26 | 149 | 35.89% |
| NOW241220P00560000 | 2024-06-10 2:16PM EDT | 560.00 | 14.00 | 10.80 | 13.80 | 0.00 | - | 5 | 200 | 35.86% |
| NOW241220P00580000 | 2024-06-05 2:38PM EDT | 580.00 | 18.88 | 12.80 | 15.80 | 0.00 | - | 1 | 70 | 34.04% |
| NOW241220P00590000 | 2024-05-31 2:10PM EDT | 590.00 | 34.85 | 14.80 | 18.10 | 0.00 | - | 2 | 203 | 34.04% |
| NOW241220P00600000 | 2024-06-13 12:03PM EDT | 600.00 | 18.60 | 16.80 | 20.10 | 0.00 | - | 16 | 506 | 33.68% |
| NOW241220P00610000 | 2024-06-10 2:22PM EDT | 610.00 | 24.20 | 18.80 | 22.20 | 0.00 | - | 1 | 143 | 33.27% |
| NOW241220P00620000 | 2024-06-05 10:08AM EDT | 620.00 | 34.10 | 21.30 | 25.50 | 0.00 | - | 3 | 130 | 33.53% |
| NOW241220P00630000 | 2024-06-05 12:16PM EDT | 630.00 | 33.94 | 23.30 | 28.40 | 0.00 | - | 33 | 40 | 33.37% |
| NOW241220P00650000 | 2024-06-12 1:17PM EDT | 650.00 | 30.41 | 30.30 | 33.00 | 0.00 | - | 16 | 48 | 32.01% |
| NOW241220P00660000 | 2024-06-03 10:56AM EDT | 660.00 | 55.60 | 32.50 | 37.00 | 0.00 | - | 4 | 4 | 32.13% |
| NOW241220P00670000 | 2024-06-06 11:27AM EDT | 670.00 | 43.80 | 36.00 | 40.80 | 0.00 | - | 3 | 26 | 32.00% |
| NOW241220P00680000 | 2024-06-05 12:55PM EDT | 680.00 | 52.07 | 40.50 | 42.80 | 0.00 | - | 1 | 84 | 30.80% |
| NOW241220P00690000 | 2024-06-10 12:40PM EDT | 690.00 | 45.30 | 44.40 | 46.00 | -7.00 | -13.38% | 1 | 36 | 30.15% |
| NOW241220P00700000 | 2024-06-12 11:04AM EDT | 700.00 | 49.20 | 48.50 | 50.10 | 0.00 | - | 1 | 40 | 29.83% |
| NOW241220P00710000 | 2024-05-30 1:23PM EDT | 710.00 | 85.80 | 52.30 | 56.20 | 0.00 | - | 2 | 11 | 30.38% |
| NOW241220P00720000 | 2024-05-31 2:22PM EDT | 720.00 | 99.75 | 55.70 | 59.70 | 0.00 | - | 1 | 36 | 29.53% |
| NOW241220P00730000 | 2024-05-24 9:38AM EDT | 730.00 | 54.50 | 61.20 | 65.10 | 0.00 | - | 3 | 13 | 29.48% |
| NOW241220P00740000 | 2024-05-29 9:41AM EDT | 740.00 | 65.79 | 66.50 | 70.70 | 0.00 | - | 5 | 6 | 29.40% |
| NOW241220P00750000 | 2024-05-24 11:30AM EDT | 750.00 | 64.70 | 71.80 | 76.90 | 0.00 | - | 2 | 49 | 29.50% |
| NOW241220P00760000 | 2024-05-30 3:03PM EDT | 760.00 | 131.70 | 76.70 | 82.90 | 0.00 | - | 5 | 52 | 29.38% |
| NOW241220P00770000 | 2024-05-24 11:32AM EDT | 770.00 | 74.80 | 82.60 | 88.20 | 0.00 | - | 3 | 23 | 28.79% |
| NOW241220P00780000 | 2024-05-30 9:49AM EDT | 780.00 | 123.79 | 90.40 | 93.10 | 0.00 | - | 22 | 36 | 27.87% |
| NOW241220P00790000 | 2024-06-17 9:30AM EDT | 790.00 | 96.30 | 96.30 | 99.50 | +24.00 | +33.20% | 1 | 33 | 27.57% |
| NOW241220P00800000 | 2024-05-23 12:46PM EDT | 800.00 | 77.60 | 103.20 | 106.60 | 0.00 | - | 3 | 7 | 27.51% |
| NOW241220P00810000 | 2024-05-23 12:53PM EDT | 810.00 | 83.90 | 107.30 | 114.90 | 0.00 | - | 3 | 17 | 27.99% |
| NOW241220P00820000 | 2024-05-22 12:43PM EDT | 820.00 | 85.20 | 115.00 | 121.00 | 0.00 | - | - | 6 | 27.14% |
| NOW241220P00850000 | 2024-05-17 10:46AM EDT | 850.00 | 113.30 | 132.80 | 138.50 | 0.00 | - | 4 | 4 | 22.68% |
| NOW241220P00970000 | 2024-04-25 3:43PM EDT | 970.00 | 260.00 | 225.50 | 238.30 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.