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
62.392,51 +194,86 (+0,31%)
ServiceNow, Inc. (NOW)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW260116C00270000 | 2024-01-25 12:10PM EDT | 270.00 | 531.00 | 522.00 | 537.10 | 0.00 | - | 1 | 1 | 156.24% |
| NOW260116C00300000 | 2024-04-19 11:55AM EDT | 300.00 | 448.00 | 486.30 | 506.00 | 0.00 | - | 5 | 5 | 137.53% |
| NOW260116C00350000 | 2023-12-05 2:41PM EDT | 350.00 | 378.90 | 369.20 | 374.80 | 0.00 | - | - | 6 | 74.37% |
| NOW260116C00390000 | 2024-05-30 9:39AM EDT | 390.00 | 334.95 | 306.00 | 324.00 | 0.00 | - | 1 | 1 | 56.32% |
| NOW260116C00400000 | 2024-04-26 12:11PM EDT | 400.00 | 380.00 | 376.00 | 393.90 | 0.00 | - | 1 | 2 | 94.24% |
| NOW260116C00420000 | 2024-01-22 2:44PM EDT | 420.00 | 388.60 | 374.20 | 390.90 | 0.00 | - | 1 | 7 | 97.10% |
| NOW260116C00430000 | 2024-05-30 2:34PM EDT | 430.00 | 277.70 | 276.00 | 294.00 | 0.00 | - | 1 | 1 | 53.81% |
| NOW260116C00440000 | 2023-12-28 3:23PM EDT | 440.00 | 327.00 | 378.00 | 390.30 | 0.00 | - | - | 1 | 101.51% |
| NOW260116C00450000 | 2023-10-27 3:44PM EDT | 450.00 | 202.00 | 291.00 | 302.20 | 0.00 | - | 10 | 5 | 64.15% |
| NOW260116C00460000 | 2024-01-26 11:53AM EDT | 460.00 | 376.32 | 364.00 | 379.10 | 0.00 | - | 1 | 1 | 99.06% |
| NOW260116C00480000 | 2024-05-30 11:32AM EDT | 480.00 | 246.90 | 239.10 | 250.90 | 0.00 | - | 1 | 2 | 51.62% |
| NOW260116C00490000 | 2023-10-25 3:40PM EDT | 490.00 | 166.00 | 260.50 | 273.70 | 0.00 | - | 1 | 0 | 60.34% |
| NOW260116C00500000 | 2024-04-25 10:47AM EDT | 500.00 | 278.00 | 298.10 | 311.90 | 0.00 | - | 1 | 6 | 77.32% |
| NOW260116C00510000 | 2024-05-30 11:32AM EDT | 510.00 | 225.90 | 219.40 | 232.80 | 0.00 | - | 1 | 1 | 50.88% |
| NOW260116C00520000 | 2024-02-09 11:32AM EDT | 520.00 | 361.25 | 310.30 | 322.70 | 0.00 | - | 1 | 1 | 85.06% |
| NOW260116C00530000 | 2024-01-30 10:32AM EDT | 530.00 | 332.00 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 0.00% |
| NOW260116C00540000 | 2024-05-30 10:30AM EDT | 540.00 | 202.00 | 200.30 | 211.80 | 0.00 | - | 1 | 3 | 48.79% |
| NOW260116C00550000 | 2024-01-17 4:35PM EDT | 550.00 | 267.00 | 294.50 | 306.50 | 0.00 | - | 1 | 9 | 83.09% |
| NOW260116C00560000 | 2024-05-09 2:07PM EDT | 560.00 | 250.00 | 188.60 | 198.90 | 0.00 | - | 1 | 1 | 47.70% |
| NOW260116C00570000 | 2023-10-23 9:47AM EDT | 570.00 | 129.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NOW260116C00580000 | 2024-05-28 10:54AM EDT | 580.00 | 236.70 | 177.00 | 187.80 | 0.00 | - | 1 | 1 | 47.13% |
| NOW260116C00590000 | 2024-05-28 11:04AM EDT | 590.00 | 230.60 | 171.20 | 180.10 | 0.00 | - | 1 | 3 | 46.08% |
| NOW260116C00600000 | 2024-05-30 11:57AM EDT | 600.00 | 172.80 | 165.90 | 176.40 | 0.00 | - | 5 | 19 | 46.35% |
| NOW260116C00610000 | 2024-01-04 3:11PM EDT | 610.00 | 189.35 | 266.50 | 277.20 | 0.00 | - | 5 | 5 | 80.15% |
| NOW260116C00620000 | 2024-04-25 11:52AM EDT | 620.00 | 204.60 | 216.60 | 228.10 | 0.00 | - | 1 | 7 | 64.30% |
| NOW260116C00630000 | 2024-04-25 9:48AM EDT | 630.00 | 195.22 | 209.70 | 224.70 | 0.00 | - | - | 1 | 63.79% |
| NOW260116C00640000 | 2024-05-31 3:12PM EDT | 640.00 | 143.20 | 145.20 | 157.40 | -1.30 | -0.90% | 5 | 21 | 45.67% |
| NOW260116C00650000 | 2024-05-30 11:04AM EDT | 650.00 | 145.55 | 140.20 | 150.20 | 0.00 | - | 2 | 22 | 44.66% |
| NOW260116C00660000 | 2024-05-30 1:51PM EDT | 660.00 | 134.17 | 135.50 | 142.90 | 0.00 | - | 6 | 15 | 43.61% |
| NOW260116C00670000 | 2024-05-30 9:36AM EDT | 670.00 | 150.00 | 130.80 | 139.10 | 0.00 | - | 1 | 21 | 43.61% |
| NOW260116C00680000 | 2024-05-24 2:54PM EDT | 680.00 | 190.76 | 126.00 | 134.30 | 0.00 | - | 1 | 9 | 43.28% |
| NOW260116C00690000 | 2024-05-31 3:44PM EDT | 690.00 | 122.60 | 121.90 | 128.90 | +3.43 | +2.88% | 5 | 18 | 42.74% |
| NOW260116C00700000 | 2024-05-31 3:10PM EDT | 700.00 | 116.40 | 117.40 | 123.80 | -6.10 | -4.98% | 4 | 62 | 42.27% |
| NOW260116C00710000 | 2024-05-30 12:48PM EDT | 710.00 | 119.62 | 112.90 | 120.70 | 0.00 | - | 2 | 2 | 42.37% |
| NOW260116C00720000 | 2024-05-30 9:54AM EDT | 720.00 | 114.10 | 108.90 | 122.00 | 0.00 | - | 2 | 27 | 43.77% |
| NOW260116C00730000 | 2024-05-24 9:48AM EDT | 730.00 | 163.31 | 104.90 | 111.50 | 0.00 | - | 5 | 27 | 41.59% |
| NOW260116C00740000 | 2024-05-30 3:34PM EDT | 740.00 | 97.60 | 101.30 | 108.60 | 0.00 | - | 1 | 18 | 41.67% |
| NOW260116C00750000 | 2024-05-15 9:54AM EDT | 750.00 | 92.07 | 97.60 | 104.80 | -58.93 | -39.03% | 1 | 52 | 41.46% |
| NOW260116C00760000 | 2024-05-30 2:35PM EDT | 760.00 | 93.42 | 93.90 | 101.30 | 0.00 | - | 15 | 114 | 41.31% |
| NOW260116C00780000 | 2024-05-31 2:55PM EDT | 780.00 | 85.90 | 87.40 | 93.70 | +0.20 | +0.23% | 2 | 52 | 40.74% |
| NOW260116C00800000 | 2024-05-31 10:31AM EDT | 800.00 | 78.05 | 80.60 | 87.10 | +0.05 | +0.06% | 1 | 114 | 40.38% |
| NOW260116C00820000 | 2024-05-30 12:12PM EDT | 820.00 | 78.60 | 74.40 | 80.00 | 0.00 | - | 1 | 36 | 39.76% |
| NOW260116C00840000 | 2024-05-30 11:06AM EDT | 840.00 | 70.70 | 68.70 | 75.50 | 0.00 | - | 2 | 21 | 39.84% |
| NOW260116C00860000 | 2024-05-30 2:55PM EDT | 860.00 | 62.60 | 63.10 | 69.00 | 0.00 | - | 2 | 24 | 39.21% |
| NOW260116C00880000 | 2024-05-31 9:37AM EDT | 880.00 | 60.18 | 57.80 | 63.80 | +1.75 | +3.00% | 3 | 45 | 38.88% |
| NOW260116C00900000 | 2024-05-30 11:15AM EDT | 900.00 | 56.50 | 53.60 | 59.90 | 0.00 | - | 3 | 40 | 38.88% |
| NOW260116C00920000 | 2024-05-28 9:58AM EDT | 920.00 | 77.50 | 49.00 | 54.80 | 0.00 | - | 1 | 23 | 38.41% |
| NOW260116C00940000 | 2024-05-28 12:34PM EDT | 940.00 | 43.70 | 45.50 | 50.30 | -29.30 | -40.14% | 2 | 48 | 38.04% |
| NOW260116C00960000 | 2024-05-15 9:37AM EDT | 960.00 | 72.06 | 41.70 | 46.50 | 0.00 | - | 1 | 71 | 37.82% |
| NOW260116C00980000 | 2024-03-08 12:07PM EDT | 980.00 | 95.50 | 101.40 | 109.60 | 0.00 | - | 20 | 31 | 57.69% |
| NOW260116C01000000 | 2024-05-30 1:49PM EDT | 1,000.00 | 36.00 | 34.60 | 39.90 | 0.00 | - | 16 | 103 | 37.49% |
| NOW260116C01020000 | 2024-05-23 10:58AM EDT | 1,020.00 | 70.00 | 31.70 | 36.90 | 0.00 | - | 1 | 35 | 37.32% |
| NOW260116C01040000 | 2024-05-24 12:35PM EDT | 1,040.00 | 29.20 | 28.90 | 35.30 | -29.09 | -49.91% | 1 | 15 | 37.62% |
| NOW260116C01060000 | 2024-05-09 3:22PM EDT | 1,060.00 | 49.20 | 26.10 | 31.90 | 0.00 | - | 39 | 50 | 37.16% |
| NOW260116C01080000 | 2024-05-30 10:56AM EDT | 1,080.00 | 25.95 | 24.10 | 29.20 | 0.00 | - | 5 | 16 | 36.89% |
| NOW260116C01100000 | 2024-05-30 10:56AM EDT | 1,100.00 | 23.25 | 21.90 | 27.50 | -1.65 | -6.63% | 1 | 62 | 36.98% |
| NOW260116C01120000 | 2024-05-09 2:36PM EDT | 1,120.00 | 38.20 | 19.80 | 25.40 | 0.00 | - | 1 | 10 | 36.84% |
| NOW260116C01140000 | 2024-04-24 11:32AM EDT | 1,140.00 | 49.10 | 34.40 | 42.00 | 0.00 | - | 1 | 17 | 44.39% |
| NOW260116C01160000 | 2024-04-24 2:32PM EDT | 1,160.00 | 46.50 | 31.30 | 39.00 | 0.00 | - | 1 | 2 | 44.02% |
| NOW260116C01180000 | 2024-05-30 3:36PM EDT | 1,180.00 | 16.50 | 14.30 | 20.60 | +0.50 | +3.12% | 1 | 96 | 36.75% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW260116P00270000 | 2024-05-30 1:37PM EDT | 270.00 | 4.80 | 2.45 | 5.50 | 0.00 | - | 10 | 72 | 43.90% |
| NOW260116P00280000 | 2024-04-24 9:47AM EDT | 280.00 | 4.60 | 2.25 | 6.70 | 0.00 | - | 1 | 5 | 44.18% |
| NOW260116P00290000 | 2024-04-19 3:52PM EDT | 290.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| NOW260116P00300000 | 2024-05-30 9:32AM EDT | 300.00 | 5.50 | 4.00 | 9.00 | 0.00 | - | 1 | 127 | 44.02% |
| NOW260116P00310000 | 2024-05-30 9:37AM EDT | 310.00 | 6.50 | 3.10 | 9.70 | 0.00 | - | 1 | 5 | 43.25% |
| NOW260116P00320000 | 2024-05-30 9:56AM EDT | 320.00 | 7.50 | 3.50 | 10.00 | 0.00 | - | 1 | 9 | 42.02% |
| NOW260116P00330000 | 2024-05-31 2:03PM EDT | 330.00 | 9.10 | 4.00 | 10.20 | +0.10 | +1.11% | 1 | 26 | 40.70% |
| NOW260116P00340000 | 2024-05-30 1:47PM EDT | 340.00 | 9.58 | 8.30 | 10.90 | 0.00 | - | 2 | 16 | 39.93% |
| NOW260116P00350000 | 2024-05-30 1:57PM EDT | 350.00 | 11.00 | 9.30 | 12.30 | 0.00 | - | 6 | 18 | 39.78% |
| NOW260116P00360000 | 2024-05-30 11:14AM EDT | 360.00 | 11.50 | 10.30 | 13.50 | 0.00 | - | 1 | 4 | 39.36% |
| NOW260116P00370000 | 2024-05-30 1:43PM EDT | 370.00 | 12.85 | 11.60 | 14.70 | 0.00 | - | 3 | 5 | 38.89% |
| NOW260116P00380000 | 2024-04-25 12:30PM EDT | 380.00 | 13.70 | 5.00 | 14.20 | 0.00 | - | 9 | 11 | 37.06% |
| NOW260116P00390000 | 2024-05-30 10:57AM EDT | 390.00 | 14.90 | 13.90 | 18.90 | 0.00 | - | 5 | 30 | 39.08% |
| NOW260116P00400000 | 2024-05-16 11:27AM EDT | 400.00 | 10.00 | 15.20 | 19.10 | 0.00 | - | 4 | 32 | 37.76% |
| NOW260116P00410000 | 2024-05-20 3:07PM EDT | 410.00 | 11.00 | 16.60 | 20.80 | 0.00 | - | 1 | 26 | 37.42% |
| NOW260116P00420000 | 2024-05-31 2:37PM EDT | 420.00 | 20.40 | 18.10 | 23.20 | -0.20 | -0.97% | 1 | 7 | 37.45% |
| NOW260116P00430000 | 2024-05-30 3:15PM EDT | 430.00 | 22.50 | 19.50 | 23.40 | 0.00 | - | 1 | 110 | 36.14% |
| NOW260116P00440000 | 2024-04-10 11:10AM EDT | 440.00 | 20.00 | 13.40 | 18.50 | 0.00 | - | 3 | 7 | 31.87% |
| NOW260116P00450000 | 2024-05-30 2:28PM EDT | 450.00 | 26.00 | 22.30 | 27.70 | 0.00 | - | 3 | 8 | 35.65% |
| NOW260116P00460000 | 2024-05-30 3:07PM EDT | 460.00 | 28.78 | 25.40 | 29.90 | 0.00 | - | 1 | 3 | 35.35% |
| NOW260116P00470000 | 2024-03-14 9:30AM EDT | 470.00 | 25.00 | 24.20 | 26.50 | 0.00 | - | 2 | 4 | 32.24% |
| NOW260116P00480000 | 2024-05-28 9:52AM EDT | 480.00 | 23.35 | 29.30 | 35.30 | 0.00 | - | 2 | 20 | 35.05% |
| NOW260116P00490000 | 2024-05-15 12:24PM EDT | 490.00 | 23.30 | 32.10 | 37.00 | 0.00 | - | 9 | 17 | 34.37% |
| NOW260116P00500000 | 2024-05-30 3:34PM EDT | 500.00 | 39.00 | 34.20 | 39.40 | 0.00 | - | 7 | 160 | 33.96% |
| NOW260116P00510000 | 2024-05-30 1:45PM EDT | 510.00 | 40.00 | 37.10 | 42.20 | 0.00 | - | 2 | 53 | 33.68% |
| NOW260116P00520000 | 2024-05-30 1:47PM EDT | 520.00 | 41.67 | 39.60 | 45.10 | 0.00 | - | 10 | 25 | 33.39% |
| NOW260116P00530000 | 2024-05-30 9:30AM EDT | 530.00 | 39.00 | 42.50 | 48.20 | 0.00 | - | 2 | 114 | 33.13% |
| NOW260116P00540000 | 2024-05-30 11:07AM EDT | 540.00 | 49.50 | 45.30 | 51.10 | 0.00 | - | 1 | 8 | 32.75% |
| NOW260116P00550000 | 2024-05-22 10:21AM EDT | 550.00 | 30.60 | 48.70 | 54.50 | 0.00 | - | 3 | 26 | 32.51% |
| NOW260116P00560000 | 2024-05-31 1:12PM EDT | 560.00 | 57.20 | 52.50 | 59.00 | +11.50 | +25.16% | 30 | 13 | 32.61% |
| NOW260116P00570000 | 2024-05-31 2:57PM EDT | 570.00 | 60.40 | 56.10 | 61.20 | +19.20 | +46.60% | 3 | 7 | 31.85% |
| NOW260116P00580000 | 2024-05-31 11:37AM EDT | 580.00 | 65.00 | 58.70 | 65.30 | +21.22 | +48.47% | 4 | 50 | 31.71% |
| NOW260116P00590000 | 2024-05-01 12:58PM EDT | 590.00 | 61.00 | 60.00 | 69.60 | 0.00 | - | 7 | 16 | 31.59% |
| NOW260116P00600000 | 2024-05-20 12:34PM EDT | 600.00 | 42.51 | 66.50 | 72.70 | 0.00 | - | 1 | 78 | 31.03% |
| NOW260116P00610000 | 2024-05-31 1:15PM EDT | 610.00 | 77.50 | 70.50 | 77.70 | +20.50 | +35.96% | 1 | 0 | 31.04% |
| NOW260116P00620000 | 2024-05-30 10:47AM EDT | 620.00 | 75.00 | 74.30 | 80.80 | 0.00 | - | 1 | 17 | 30.40% |
| NOW260116P00630000 | 2024-05-21 12:54PM EDT | 630.00 | 50.80 | 78.60 | 85.40 | 0.00 | - | 51 | 65 | 30.19% |
| NOW260116P00640000 | 2024-05-30 2:39PM EDT | 640.00 | 88.85 | 83.10 | 89.70 | +0.55 | +0.62% | 1 | 7 | 29.85% |
| NOW260116P00650000 | 2024-05-30 3:34PM EDT | 650.00 | 97.10 | 87.60 | 94.30 | +1.10 | +1.15% | 1 | 148 | 29.55% |
| NOW260116P00660000 | 2024-02-07 2:12PM EDT | 660.00 | 62.70 | 73.90 | 80.00 | 0.00 | - | 11 | 13 | 23.50% |
| NOW260116P00670000 | 2024-05-23 10:18AM EDT | 670.00 | 63.51 | 97.30 | 104.00 | 0.00 | - | 2 | 10 | 28.98% |
| NOW260116P00680000 | 2024-05-28 11:17AM EDT | 680.00 | 79.50 | 102.10 | 109.00 | 0.00 | - | 5 | 37 | 28.68% |
| NOW260116P00690000 | 2024-05-13 12:23PM EDT | 690.00 | 83.92 | 107.60 | 115.40 | 0.00 | - | 11 | 113 | 28.75% |
| NOW260116P00700000 | 2024-05-30 9:30AM EDT | 700.00 | 100.20 | 112.60 | 119.90 | 0.00 | - | 1 | 223 | 28.21% |
| NOW260116P00710000 | 2024-05-22 10:12AM EDT | 710.00 | 77.80 | 118.60 | 125.40 | 0.00 | - | 11 | 20 | 27.92% |
| NOW260116P00720000 | 2024-05-30 3:57PM EDT | 720.00 | 133.00 | 123.90 | 132.30 | 0.00 | - | 5 | 29 | 28.01% |
| NOW260116P00730000 | 2024-05-15 11:08AM EDT | 730.00 | 96.60 | 127.70 | 137.70 | 0.00 | - | 8 | 15 | 27.60% |
| NOW260116P00740000 | 2024-05-24 2:49PM EDT | 740.00 | 100.10 | 131.50 | 143.20 | 0.00 | - | 1 | 23 | 27.18% |
| NOW260116P00750000 | 2024-05-30 2:11PM EDT | 750.00 | 150.13 | 141.30 | 149.30 | 0.00 | - | 1 | 20 | 26.89% |
| NOW260116P00760000 | 2024-05-16 12:04PM EDT | 760.00 | 103.30 | 142.00 | 158.00 | 0.00 | - | 1 | 13 | 27.36% |
| NOW260116P00780000 | 2024-04-15 2:01PM EDT | 780.00 | 134.42 | 111.00 | 116.90 | 0.00 | - | 20 | 21 | 0.00% |
| NOW260116P00800000 | 2024-04-25 11:44AM EDT | 800.00 | 158.27 | 129.60 | 138.60 | 0.00 | - | 31 | 13 | 0.00% |
| NOW260116P00820000 | 2024-04-15 12:54PM EDT | 820.00 | 154.37 | 131.30 | 138.50 | 0.00 | - | 2 | 9 | 0.00% |
| NOW260116P00840000 | 2024-03-14 1:49PM EDT | 840.00 | 151.10 | 155.00 | 161.70 | 0.00 | - | 3 | 4 | 0.00% |
| NOW260116P00860000 | 2024-03-12 3:41PM EDT | 860.00 | 156.10 | 164.30 | 172.90 | 0.00 | - | 2 | 4 | 0.00% |
| NOW260116P00880000 | 2023-12-07 2:28PM EDT | 880.00 | 219.20 | 221.00 | 235.80 | 0.00 | - | 2 | 1 | 20.37% |
| NOW260116P00900000 | 2024-02-27 1:58PM EDT | 900.00 | 191.49 | 189.20 | 197.80 | 0.00 | - | 10 | 6 | 0.00% |
| NOW260116P00920000 | 2024-02-13 10:30AM EDT | 920.00 | 222.10 | 191.40 | 204.90 | 0.00 | - | - | 1 | 0.00% |
| NOW260116P00980000 | 2024-01-31 10:45AM EDT | 980.00 | 239.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW260116P01060000 | 2024-02-09 3:55PM EDT | 1,060.00 | 266.43 | 310.20 | 323.50 | 0.00 | - | 1 | 0 | 0.00% |
| NOW260116P01140000 | 2024-02-09 3:54PM EDT | 1,140.00 | 331.90 | 379.50 | 394.60 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.