Italia markets closed
Dow Jones
39.049,68 -621,36 (-1,57%) Nasdaq
16.726,82 -74,72 (-0,44%) Nikkei 225
39.103,22 +486,12 (+1,26%) EUR/USD
1,0812 -0,0015 (-0,14%) Bitcoin EUR
62.477,92 -1.970,54 (-3,06%) CMC Crypto 200
1.460,36 -42,30 (-2,82%)
ServiceNow, Inc. (NOW)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:45PM EDT. Mercato aperto.
Prezzo d'esercizio:700.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240524C00700000 | 2024-05-16 1:01PM EDT | 2024-05-24 | 67.90 | 55.90 | 62.00 | 0.00 | - | 3 | 9 | 91.16% |
| NOW240531C00700000 | 2024-05-23 11:57AM EDT | 2024-05-31 | 73.00 | 56.40 | 63.20 | -4.77 | -6.13% | 1 | 77 | 48.00% |
| NOW240607C00700000 | 2024-05-20 10:19AM EDT | 2024-06-07 | 74.07 | 58.00 | 65.90 | 0.00 | - | 1 | 14 | 43.19% |
| NOW240621C00700000 | 2024-05-23 2:20PM EDT | 2024-06-21 | 66.26 | 62.50 | 66.70 | -14.74 | -18.20% | 7 | 389 | 32.95% |
| NOW240719C00700000 | 2024-05-22 12:46PM EDT | 2024-07-19 | 93.11 | 71.00 | 74.80 | 0.00 | - | 1 | 138 | 32.83% |
| NOW240816C00700000 | 2024-05-23 10:24AM EDT | 2024-08-16 | 96.30 | 84.30 | 86.30 | +5.05 | +5.53% | 5 | 67 | 36.38% |
| NOW240920C00700000 | 2024-05-22 9:57AM EDT | 2024-09-20 | 113.05 | 93.10 | 98.20 | 0.00 | - | 1 | 56 | 38.44% |
| NOW241115C00700000 | 2024-05-17 3:32PM EDT | 2024-11-15 | 117.40 | 109.90 | 112.70 | 0.00 | - | 1 | 18 | 39.40% |
| NOW241220C00700000 | 2024-05-16 11:38AM EDT | 2024-12-20 | 129.00 | 117.40 | 122.10 | +2.00 | +1.57% | 1 | 8 | 40.45% |
| NOW250117C00700000 | 2024-05-20 1:52PM EDT | 2025-01-17 | 134.20 | 123.50 | 128.00 | -1.00 | -0.74% | 1 | 117 | 40.64% |
| NOW250321C00700000 | 2024-05-07 11:08AM EDT | 2025-03-21 | 152.14 | 136.10 | 143.20 | +42.14 | +38.31% | 5 | 28 | 42.15% |
| NOW250620C00700000 | 2024-05-07 10:55AM EDT | 2025-06-20 | 129.00 | 153.40 | 162.10 | 0.00 | - | 2 | 5 | 43.47% |
| NOW260116C00700000 | 2024-05-22 12:01PM EDT | 2026-01-16 | 192.91 | 187.00 | 197.00 | -15.57 | -7.47% | 1 | 57 | 44.87% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240524P00700000 | 2024-05-23 9:30AM EDT | 2024-05-24 | 0.05 | 0.05 | 0.20 | -0.25 | -83.33% | 3 | 121 | 53.03% |
| NOW240531P00700000 | 2024-05-21 3:52PM EDT | 2024-05-31 | 0.41 | 0.30 | 0.80 | 0.00 | - | 29 | 53 | 31.86% |
| NOW240607P00700000 | 2024-05-23 1:20PM EDT | 2024-06-07 | 0.75 | 1.00 | 1.50 | +0.15 | +25.00% | 1 | 47 | 27.50% |
| NOW240614P00700000 | 2024-05-23 12:51PM EDT | 2024-06-14 | 1.45 | 2.00 | 3.10 | -0.60 | -29.27% | 1 | 7 | 27.89% |
| NOW240621P00700000 | 2024-05-23 3:12PM EDT | 2024-06-21 | 3.80 | 3.50 | 4.10 | +1.27 | +50.20% | 37 | 893 | 26.65% |
| NOW240628P00700000 | 2024-05-22 2:10PM EDT | 2024-06-28 | 3.35 | 4.10 | 5.80 | 0.00 | - | 15 | 18 | 27.03% |
| NOW240719P00700000 | 2024-05-23 2:44PM EDT | 2024-07-19 | 9.00 | 8.30 | 9.40 | +2.47 | +37.83% | 23 | 176 | 26.08% |
| NOW240816P00700000 | 2024-05-23 10:56AM EDT | 2024-08-16 | 15.00 | 17.80 | 18.80 | +1.60 | +11.94% | 1 | 164 | 29.73% |
| NOW240920P00700000 | 2024-05-22 10:29AM EDT | 2024-09-20 | 17.80 | 23.10 | 24.10 | 0.00 | - | 5 | 205 | 28.71% |
| NOW241115P00700000 | 2024-05-23 10:19AM EDT | 2024-11-15 | 29.79 | 33.80 | 35.60 | -0.91 | -2.96% | 1 | 11 | 30.02% |
| NOW241220P00700000 | 2024-05-22 2:28PM EDT | 2024-12-20 | 35.30 | 38.90 | 41.10 | 0.00 | - | 1 | 37 | 30.10% |
| NOW250117P00700000 | 2024-05-16 2:46PM EDT | 2025-01-17 | 43.00 | 42.50 | 44.60 | 0.00 | - | 5 | 155 | 29.88% |
| NOW250321P00700000 | 2024-05-14 12:34PM EDT | 2025-03-21 | 64.50 | 49.10 | 53.50 | 0.00 | - | 2 | 15 | 30.15% |
| NOW250620P00700000 | 2024-05-20 3:58PM EDT | 2025-06-20 | 56.00 | 58.80 | 63.10 | 0.00 | - | 1 | 11 | 29.78% |
| NOW260116P00700000 | 2024-05-21 9:32AM EDT | 2026-01-16 | 72.01 | 77.90 | 82.80 | -3.59 | -4.75% | 2 | 220 | 29.56% |
© 2024 Yahoo. Tutti i diritti riservati.