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
62.345,89 -8,21 (-0,01%)
ServiceNow, Inc. (NOW)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW250321C00560000 | 2024-04-25 11:15AM EDT | 560.00 | 198.00 | 216.20 | 227.80 | 0.00 | - | - | 1 | 79.44% |
| NOW250321C00580000 | 2024-05-31 9:30AM EDT | 580.00 | 135.40 | 134.60 | 143.00 | +0.02 | +0.01% | 2 | 2 | 45.45% |
| NOW250321C00600000 | 2024-05-30 3:12PM EDT | 600.00 | 119.45 | 121.60 | 129.90 | 0.00 | - | 1 | 1 | 44.23% |
| NOW250321C00640000 | 2024-05-30 3:34PM EDT | 640.00 | 97.45 | 100.00 | 105.50 | -1.25 | -1.27% | 1 | 6 | 41.93% |
| NOW250321C00650000 | 2024-05-31 3:44PM EDT | 650.00 | 94.04 | 94.80 | 99.90 | +1.54 | +1.66% | 11 | 5 | 41.43% |
| NOW250321C00660000 | 2024-05-31 1:29PM EDT | 660.00 | 86.00 | 89.70 | 94.70 | 0.00 | - | 1 | 3 | 41.04% |
| NOW250321C00670000 | 2024-05-31 1:22PM EDT | 670.00 | 81.86 | 84.60 | 89.40 | -10.14 | -11.02% | 3 | 1 | 40.54% |
| NOW250321C00680000 | 2024-05-13 11:19AM EDT | 680.00 | 131.40 | 79.80 | 85.00 | 0.00 | - | 1 | 4 | 40.36% |
| NOW250321C00690000 | 2024-05-01 12:08PM EDT | 690.00 | 104.73 | 75.40 | 80.90 | 0.00 | - | 1 | 2 | 40.25% |
| NOW250321C00700000 | 2024-05-31 10:37AM EDT | 700.00 | 66.00 | 71.20 | 75.90 | -0.78 | -1.17% | 1 | 39 | 39.69% |
| NOW250321C00710000 | 2024-05-30 3:12PM EDT | 710.00 | 65.30 | 67.10 | 72.40 | 0.00 | - | 2 | 11 | 39.71% |
| NOW250321C00720000 | 2024-05-31 1:22PM EDT | 720.00 | 59.76 | 62.90 | 68.00 | -1.04 | -1.71% | 1 | 34 | 39.27% |
| NOW250321C00740000 | 2024-05-31 3:44PM EDT | 740.00 | 55.34 | 55.20 | 59.10 | +2.84 | +5.41% | 10 | 102 | 38.17% |
| NOW250321C00780000 | 2024-05-28 11:47AM EDT | 780.00 | 39.95 | 43.10 | 47.80 | -37.75 | -48.58% | 2 | 8 | 38.05% |
| NOW250321C00800000 | 2024-05-17 11:42AM EDT | 800.00 | 89.90 | 37.40 | 41.20 | 0.00 | - | 4 | 34 | 37.21% |
| NOW250321C00820000 | 2024-05-28 11:21AM EDT | 820.00 | 62.50 | 32.50 | 37.70 | 0.00 | - | 2 | 37 | 37.58% |
| NOW250321C00840000 | 2024-05-28 12:14PM EDT | 840.00 | 54.50 | 28.00 | 36.00 | 0.00 | - | 2 | 20 | 38.66% |
| NOW250321C00860000 | 2024-05-31 12:19PM EDT | 860.00 | 24.00 | 24.50 | 32.00 | -29.36 | -55.02% | 1 | 16 | 38.45% |
| NOW250321C00880000 | 2024-05-30 10:14AM EDT | 880.00 | 23.00 | 20.70 | 24.50 | 0.00 | - | 1 | 12 | 36.13% |
| NOW250321C00900000 | 2024-05-30 10:17AM EDT | 900.00 | 22.20 | 17.80 | 22.60 | 0.00 | - | 4 | 14 | 36.61% |
| NOW250321C00920000 | 2024-05-15 2:07PM EDT | 920.00 | 44.86 | 14.90 | 19.00 | 0.00 | - | 1 | 17 | 35.91% |
| NOW250321C00940000 | 2024-05-14 1:33PM EDT | 940.00 | 30.60 | 13.20 | 16.50 | 0.00 | - | - | 10 | 35.68% |
| NOW250321C00960000 | 2024-04-30 3:59PM EDT | 960.00 | 24.40 | 7.60 | 16.60 | 0.00 | - | - | 10 | 37.08% |
| NOW250321C00980000 | 2024-04-30 12:47PM EDT | 980.00 | 22.52 | 5.90 | 15.00 | 0.00 | - | - | 0 | 37.23% |
| NOW250321C01000000 | 2024-05-31 3:28PM EDT | 1,000.00 | 8.80 | 8.00 | 11.10 | -24.00 | -73.17% | 1 | 12 | 35.41% |
| NOW250321C01020000 | 2024-04-25 10:19AM EDT | 1,020.00 | 22.20 | 17.70 | 21.40 | 0.00 | - | 10 | 10 | 44.06% |
| NOW250321C01040000 | 2024-04-19 1:24PM EDT | 1,040.00 | 23.89 | 0.00 | 0.00 | 0.00 | - | 20 | 10 | 12.50% |
| NOW250321C01100000 | 2024-05-31 3:37PM EDT | 1,100.00 | 4.20 | 3.40 | 5.70 | -0.10 | -2.33% | 1 | 10 | 35.15% |
| NOW250321C01120000 | 2024-04-29 10:39AM EDT | 1,120.00 | 12.75 | 8.20 | 10.60 | 0.00 | - | - | 1 | 41.34% |
| NOW250321C01140000 | 2024-05-15 10:39AM EDT | 1,140.00 | 9.70 | 0.55 | 8.20 | 0.00 | - | 1 | 3 | 39.89% |
Opzioni di venditaper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW250321P00350000 | 2024-05-07 12:11PM EDT | 350.00 | 3.32 | 0.00 | 9.30 | 0.00 | - | - | 12 | 52.45% |
| NOW250321P00370000 | 2024-05-07 12:11PM EDT | 370.00 | 3.77 | 0.20 | 10.00 | 0.00 | - | - | 12 | 49.55% |
| NOW250321P00440000 | 2024-05-14 12:53PM EDT | 440.00 | 6.30 | 8.00 | 11.10 | 0.00 | - | - | 1 | 38.41% |
| NOW250321P00450000 | 2024-05-31 12:23PM EDT | 450.00 | 12.20 | 9.30 | 12.50 | +0.44 | +3.74% | 1 | 1 | 38.13% |
| NOW250321P00480000 | 2024-05-30 9:36AM EDT | 480.00 | 12.00 | 13.30 | 16.90 | 0.00 | - | 1 | 1 | 36.86% |
| NOW250321P00500000 | 2024-05-28 1:45PM EDT | 500.00 | 10.95 | 16.60 | 20.30 | 0.00 | - | 1 | 5 | 35.94% |
| NOW250321P00520000 | 2024-05-30 2:02PM EDT | 520.00 | 23.50 | 19.90 | 24.30 | 0.00 | - | 1 | 1 | 35.10% |
| NOW250321P00530000 | 2024-04-25 12:19PM EDT | 530.00 | 21.00 | 11.90 | 16.10 | 0.00 | - | - | 1 | 28.01% |
| NOW250321P00540000 | 2024-05-31 11:32AM EDT | 540.00 | 29.80 | 24.10 | 28.40 | +0.80 | +2.76% | 3 | 27 | 34.00% |
| NOW250321P00550000 | 2024-05-31 2:39PM EDT | 550.00 | 31.75 | 26.60 | 30.90 | +0.53 | +1.70% | 2 | 134 | 33.59% |
| NOW250321P00560000 | 2024-05-30 1:37PM EDT | 560.00 | 33.00 | 29.20 | 33.80 | 0.00 | - | 2 | 15 | 33.32% |
| NOW250321P00570000 | 2024-05-30 2:16PM EDT | 570.00 | 37.50 | 32.70 | 36.50 | 0.00 | - | 1 | 2 | 32.84% |
| NOW250321P00600000 | 2024-05-30 1:46PM EDT | 600.00 | 46.80 | 42.50 | 45.90 | 0.00 | - | 1 | 33 | 31.58% |
| NOW250321P00610000 | 2024-05-28 9:56AM EDT | 610.00 | 31.40 | 45.80 | 49.40 | 0.00 | - | 4 | 4 | 31.16% |
| NOW250321P00630000 | 2024-05-31 1:22PM EDT | 630.00 | 61.65 | 53.00 | 57.50 | +35.88 | +139.23% | 1 | 1 | 30.56% |
| NOW250321P00640000 | 2024-05-30 3:13PM EDT | 640.00 | 64.00 | 57.90 | 62.00 | 0.00 | - | 2 | 5 | 30.32% |
| NOW250321P00650000 | 2024-05-30 11:37AM EDT | 650.00 | 64.17 | 62.50 | 67.10 | 0.00 | - | 5 | 42 | 30.24% |
| NOW250321P00660000 | 2024-05-31 12:11PM EDT | 660.00 | 75.50 | 65.60 | 71.40 | +1.05 | +1.41% | 1 | 3 | 29.73% |
| NOW250321P00670000 | 2024-05-31 1:22PM EDT | 670.00 | 79.75 | 72.30 | 76.00 | +22.05 | +38.21% | 1 | 1 | 29.26% |
| NOW250321P00680000 | 2024-05-16 1:02PM EDT | 680.00 | 86.10 | 76.50 | 82.30 | +41.30 | +92.19% | 1 | 46 | 29.42% |
| NOW250321P00690000 | 2024-05-23 3:06PM EDT | 690.00 | 48.28 | 82.30 | 87.60 | 0.00 | - | 3 | 6 | 29.06% |
| NOW250321P00700000 | 2024-05-24 2:50PM EDT | 700.00 | 55.60 | 85.60 | 93.50 | 0.00 | - | 2 | 16 | 28.86% |
| NOW250321P00710000 | 2024-05-31 9:42AM EDT | 710.00 | 99.80 | 93.80 | 98.90 | -0.38 | -0.38% | 1 | 8 | 28.36% |
| NOW250321P00720000 | 2024-05-28 9:32AM EDT | 720.00 | 67.45 | 99.80 | 105.20 | 0.00 | - | 1 | 40 | 28.16% |
| NOW250321P00740000 | 2024-05-30 10:47AM EDT | 740.00 | 114.20 | 111.50 | 118.30 | 0.00 | - | 2 | 79 | 27.69% |
| NOW250321P00760000 | 2024-05-24 2:54PM EDT | 760.00 | 81.90 | 125.30 | 134.10 | 0.00 | - | 10 | 73 | 28.13% |
| NOW250321P00780000 | 2024-05-30 2:11PM EDT | 780.00 | 150.13 | 139.50 | 146.70 | 0.00 | - | 1 | 23 | 26.67% |
| NOW250321P00800000 | 2024-05-16 11:06AM EDT | 800.00 | 95.50 | 149.70 | 161.10 | 0.00 | - | - | 4 | 25.65% |
| NOW250321P00820000 | 2024-05-16 11:06AM EDT | 820.00 | 105.90 | 170.00 | 177.40 | 0.00 | - | 12 | 10 | 25.26% |
| NOW250321P00840000 | 2024-05-24 9:30AM EDT | 840.00 | 126.95 | 182.80 | 194.00 | 0.00 | - | 1 | 1 | 24.65% |
| NOW250321P01100000 | 2024-05-16 12:13PM EDT | 1,100.00 | 335.52 | 433.50 | 452.00 | 0.00 | - | - | 0 | 38.84% |
| NOW250321P01120000 | 2024-05-30 10:47AM EDT | 1,120.00 | 459.55 | 454.00 | 472.00 | 0.00 | - | 2 | 0 | 39.81% |
| NOW250321P01140000 | 2024-05-16 12:02PM EDT | 1,140.00 | 373.94 | 473.20 | 492.00 | 0.00 | - | 28 | 0 | 40.75% |
© 2024 Yahoo. Tutti i diritti riservati.