Italia markets close in 4 hours 17 minutes

ServiceNow, Inc. (NOW)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
695,72+10,11 (+1,47%)
Alla chiusura: 04:00PM EDT
698,92 +3,20 (+0,46%)
Preborsa: 07:00AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper3 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NOW240503C006000002024-04-25 9:52AM EDT600.0096.000.000.000.00--60.00%
NOW240503C006050002024-04-25 12:12PM EDT605.00105.250.000.000.00-110.00%
NOW240503C006350002024-04-26 3:10PM EDT635.0090.490.000.000.00-16150.00%
NOW240503C006500002024-04-26 3:24PM EDT650.0074.890.000.000.00-550.00%
NOW240503C006550002024-04-26 3:23PM EDT655.0069.800.000.000.00-220.00%
NOW240503C006600002024-04-30 1:00PM EDT660.0041.270.000.000.00-240.00%
NOW240503C006650002024-04-30 1:11PM EDT665.0034.310.000.000.00-150.00%
NOW240503C006700002024-05-01 9:40AM EDT670.0022.200.000.000.00-190.00%
NOW240503C006750002024-05-02 11:50AM EDT675.0017.420.000.000.00-280.00%
NOW240503C006800002024-05-01 3:06PM EDT680.0019.200.000.000.00-5150.00%
NOW240503C006850002024-05-02 12:06PM EDT685.009.700.000.000.00-7210.00%
NOW240503C006900002024-05-02 3:56PM EDT690.007.500.000.000.00-31520.00%
NOW240503C006950002024-05-02 3:54PM EDT695.004.700.000.000.00-63600.00%
NOW240503C007000002024-05-02 3:58PM EDT700.002.960.000.000.00-721433.13%
NOW240503C007050002024-05-02 3:56PM EDT705.001.500.000.000.00-451566.25%
NOW240503C007100002024-05-02 3:59PM EDT710.001.000.000.000.00-2902256.25%
NOW240503C007150002024-05-02 3:32PM EDT715.000.480.000.000.00-15729212.50%
NOW240503C007200002024-05-02 3:10PM EDT720.000.280.000.000.00-6337412.50%
NOW240503C007250002024-05-02 12:10PM EDT725.000.100.000.000.00-519212.50%
NOW240503C007300002024-05-02 3:59PM EDT730.000.130.000.000.00-7615725.00%
NOW240503C007350002024-05-02 12:23PM EDT735.000.100.000.000.00-1219225.00%
NOW240503C007375002024-05-01 10:19AM EDT737.500.150.000.000.00-23325.00%
NOW240503C007400002024-05-02 2:21PM EDT740.000.050.000.000.00-2915125.00%
NOW240503C007425002024-04-29 3:04PM EDT742.502.850.000.000.00-151625.00%
NOW240503C007450002024-05-02 11:57AM EDT745.000.100.000.000.00-312525.00%
NOW240503C007475002024-05-02 3:22PM EDT747.500.150.000.000.00-414625.00%
NOW240503C007500002024-05-02 3:59PM EDT750.000.050.000.000.00-1963925.00%
NOW240503C007525002024-05-02 3:55PM EDT752.500.050.000.000.00-13125.00%
NOW240503C007550002024-05-02 11:35AM EDT755.000.050.000.000.00-257925.00%
NOW240503C007575002024-05-02 12:29PM EDT757.500.090.000.000.00-11725.00%
NOW240503C007600002024-05-02 3:02PM EDT760.000.200.000.000.00-618425.00%
NOW240503C007625002024-05-01 3:54PM EDT762.500.270.000.000.00-64825.00%
NOW240503C007650002024-05-02 3:55PM EDT765.000.050.000.000.00-29450.00%
NOW240503C007675002024-04-30 11:15AM EDT767.500.220.000.000.00-22250.00%
NOW240503C007700002024-05-02 1:15PM EDT770.000.020.000.000.00-110450.00%
NOW240503C007725002024-05-02 10:55AM EDT772.500.100.000.000.00-365650.00%
NOW240503C007750002024-05-02 10:21AM EDT775.000.050.000.000.00-113150.00%
NOW240503C007800002024-05-02 10:21AM EDT780.000.080.000.000.00-816250.00%
NOW240503C007850002024-05-02 2:16PM EDT785.000.050.000.000.00-498050.00%
NOW240503C007900002024-05-01 9:40AM EDT790.000.150.000.000.00-310350.00%
NOW240503C007950002024-04-29 3:03PM EDT795.000.080.000.000.00-45250.00%
NOW240503C008000002024-04-29 3:03PM EDT800.000.040.000.000.00-1614550.00%
NOW240503C008050002024-05-01 3:57PM EDT805.000.600.000.000.00-17150.00%
NOW240503C008100002024-05-01 3:58PM EDT810.000.010.000.000.00-13750.00%
NOW240503C008150002024-05-01 11:42AM EDT815.000.050.000.000.00-103250.00%
NOW240503C008200002024-04-26 1:44PM EDT820.000.150.000.000.00-2610150.00%
NOW240503C008250002024-04-30 10:06AM EDT825.000.050.000.000.00-11150.00%
NOW240503C008300002024-04-30 11:13AM EDT830.003.300.000.000.00-11550.00%
NOW240503C008350002024-04-29 9:47AM EDT835.000.760.000.000.00-2850.00%
NOW240503C008400002024-04-26 1:18PM EDT840.000.150.000.000.00-22350.00%
NOW240503C008450002024-04-26 10:02AM EDT845.000.100.000.000.00-203450.00%
NOW240503C008500002024-05-01 10:55AM EDT850.000.700.000.000.00-52250.00%
NOW240503C008550002024-04-26 10:23AM EDT855.000.540.000.000.00-2450.00%
NOW240503C008600002024-04-30 12:08PM EDT860.000.050.000.000.00-13450.00%
NOW240503C008650002024-04-25 9:32AM EDT865.000.100.000.000.00-3550.00%
NOW240503C008700002024-04-26 9:52AM EDT870.000.050.000.000.00-62250.00%
NOW240503C008750002024-04-24 3:55PM EDT875.000.670.000.000.00--150.00%
NOW240503C008800002024-04-24 3:02PM EDT880.000.800.000.000.00-1350.00%
NOW240503C008850002024-04-17 10:54AM EDT885.001.600.000.000.00--250.00%
NOW240503C008900002024-04-10 12:08PM EDT890.003.500.000.000.00-1250.00%
NOW240503C009000002024-04-24 3:09PM EDT900.001.000.000.000.00-83250.00%
NOW240503C009100002024-04-03 9:45AM EDT910.002.560.000.000.00-2250.00%
NOW240503C009200002024-04-08 3:57PM EDT920.003.300.000.000.00--150.00%
NOW240503C009300002024-04-22 10:42AM EDT930.000.320.000.000.00-11350.00%
NOW240503C009350002024-04-24 10:55AM EDT935.001.500.000.000.00--150.00%
NOW240503C009500002024-04-15 2:48PM EDT950.000.800.000.000.00-5750.00%
NOW240503C009600002024-04-24 9:38AM EDT960.000.250.000.000.00-1650.00%
NOW240503C010000002024-04-23 10:01AM EDT1,000.001.500.000.000.00-22050.00%
NOW240503C010200002024-04-15 11:51AM EDT1,020.000.250.000.000.00--150.00%
Opzioni di venditaper3 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NOW240503P003900002024-04-24 12:36PM EDT390.000.050.000.000.00--1650.00%
NOW240503P004000002024-04-24 12:37PM EDT400.000.050.000.000.00--1350.00%
NOW240503P005400002024-04-24 9:30AM EDT540.000.200.000.000.00-1650.00%
NOW240503P005500002024-04-25 11:46AM EDT550.000.100.000.000.00-154550.00%
NOW240503P005800002024-04-29 12:33PM EDT580.000.100.000.000.00-1109850.00%
NOW240503P005850002024-04-29 10:31AM EDT585.000.050.000.000.00-95050.00%
NOW240503P005900002024-04-30 9:38AM EDT590.000.050.000.000.00-707550.00%
NOW240503P005950002024-05-01 3:51PM EDT595.000.050.000.000.00-106950.00%
NOW240503P006000002024-05-02 12:53PM EDT600.000.050.000.000.00-153450.00%
NOW240503P006100002024-05-02 1:20PM EDT610.000.050.000.000.00-156450.00%
NOW240503P006150002024-05-01 3:06PM EDT615.000.050.000.000.00-125250.00%
NOW240503P006200002024-05-01 10:37AM EDT620.000.100.000.000.00-1350.00%
NOW240503P006250002024-04-29 12:36PM EDT625.000.100.000.000.00-12550.00%
NOW240503P006300002024-04-26 3:47PM EDT630.000.200.000.000.00-32450.00%
NOW240503P006350002024-05-02 2:16PM EDT635.000.100.000.000.00-347425.00%
NOW240503P006400002024-05-01 9:30AM EDT640.000.250.000.000.00-15725.00%
NOW240503P006450002024-05-02 12:55PM EDT645.000.150.000.000.00-11225.00%
NOW240503P006500002024-05-02 2:30PM EDT650.000.150.000.000.00-48125.00%
NOW240503P006550002024-05-02 9:30AM EDT655.000.650.000.000.00-107425.00%
NOW240503P006600002024-05-02 3:30PM EDT660.000.200.000.000.00-2117225.00%
NOW240503P006650002024-05-02 3:57PM EDT665.000.220.000.000.00-12863825.00%
NOW240503P006700002024-05-02 3:30PM EDT670.000.350.000.000.00-3972212.50%
NOW240503P006750002024-05-02 3:57PM EDT675.000.620.000.000.00-6719812.50%
NOW240503P006800002024-05-02 3:58PM EDT680.001.100.000.000.00-9025012.50%
NOW240503P006850002024-05-02 3:59PM EDT685.001.450.000.000.00-421836.25%
NOW240503P006900002024-05-02 3:59PM EDT690.002.800.000.000.00-272983.13%
NOW240503P006950002024-05-02 3:40PM EDT695.006.600.000.000.00-64910.78%
NOW240503P007000002024-05-02 3:45PM EDT700.009.350.000.000.00-982770.00%
NOW240503P007050002024-05-02 3:47PM EDT705.0012.670.000.000.00-59870.00%
NOW240503P007100002024-05-02 3:51PM EDT710.0017.930.000.000.00-492070.00%
NOW240503P007150002024-05-02 3:51PM EDT715.0022.580.000.000.00-61730.00%
NOW240503P007200002024-05-02 3:44PM EDT720.0027.070.000.000.00-14350.00%
NOW240503P007250002024-05-02 3:47PM EDT725.0031.440.000.000.00-11260.00%
NOW240503P007300002024-05-02 10:23AM EDT730.0038.800.000.000.00-1120.00%
NOW240503P007350002024-05-01 3:54PM EDT735.0048.610.000.000.00-110.00%
NOW240503P007400002024-05-02 3:10PM EDT740.0046.260.000.000.00-220.00%
NOW240503P007425002024-04-26 10:57AM EDT742.5018.000.000.000.00-100.00%
NOW240503P007450002024-05-02 12:09PM EDT745.0054.000.000.000.00-250.00%
NOW240503P007475002024-04-25 12:55PM EDT747.5041.300.000.000.00--00.00%
NOW240503P007500002024-04-29 9:30AM EDT750.0028.200.000.000.00-100.00%
NOW240503P007525002024-04-26 9:43AM EDT752.5031.000.000.000.00-1000.00%
NOW240503P007550002024-04-24 11:03AM EDT755.0030.900.000.000.00--00.00%
NOW240503P007575002024-04-25 1:44PM EDT757.5046.880.000.000.00-400.00%
NOW240503P007600002024-05-01 3:22PM EDT760.0065.900.000.000.00-5500.00%
NOW240503P007650002024-04-30 11:41AM EDT765.0063.400.000.000.00-200.00%
NOW240503P007675002024-04-22 9:41AM EDT767.5056.200.000.000.00--00.00%
NOW240503P007700002024-04-30 11:41AM EDT770.0068.410.000.000.00-200.00%
NOW240503P007750002024-04-23 10:28AM EDT775.0045.050.000.000.00-200.00%
NOW240503P007800002024-04-30 10:50AM EDT780.0070.550.000.000.00-100.00%
NOW240503P007850002024-04-30 2:07PM EDT785.0087.110.000.000.00-100.00%
NOW240503P007900002024-04-26 11:03AM EDT790.0056.100.000.000.00-1900.00%
NOW240503P007950002024-03-26 12:01PM EDT795.0039.2076.0083.000.00-330.00%
NOW240503P008000002024-04-24 11:24AM EDT800.0063.870.000.000.00-100.00%
NOW240503P008050002024-03-26 11:54AM EDT805.0045.9085.7093.000.00-330.00%
NOW240503P008100002024-04-05 10:56AM EDT810.0048.500.000.000.00-100.00%
NOW240503P008150002024-04-05 11:46AM EDT815.0049.000.000.000.00-100.00%
NOW240503P008200002024-04-05 12:08PM EDT820.0049.900.000.000.00-100.00%
NOW240503P008300002024-04-04 9:52AM EDT830.0067.600.000.000.00-200.00%
NOW240503P008500002024-04-23 9:53AM EDT850.00116.750.000.000.00--00.00%
NOW240503P008600002024-04-23 10:01AM EDT860.00121.720.000.000.00--00.00%