Italia markets close in 1 hour 43 minutes
FTSE MIB
33.278,53 +370,48 (+1,13%) Dow Jones
38.870,88 +92,78 (+0,24%) Nasdaq
17.848,55 -8,47 (-0,05%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,41 +0,08 (+0,10%) Bitcoin EUR
60.429,34 -428,54 (-0,70%)
ServiceNow, Inc. (NOW)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:47AM EDT. Mercato aperto.
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240705C00540000 | 2024-06-07 3:56PM EDT | 540.00 | 165.08 | 178.00 | 192.70 | 0.00 | - | 1 | 1 | 99.20% |
| NOW240705C00550000 | 2024-06-10 12:20PM EDT | 550.00 | 157.50 | 168.10 | 181.70 | 0.00 | - | 5 | 5 | 89.83% |
| NOW240705C00590000 | 2024-06-04 1:52PM EDT | 590.00 | 79.85 | 128.00 | 143.00 | 0.00 | - | 2 | 2 | 76.72% |
| NOW240705C00600000 | 2024-06-06 3:46PM EDT | 600.00 | 108.54 | 118.00 | 132.60 | 0.00 | - | 2 | 1 | 70.65% |
| NOW240705C00610000 | 2024-06-05 9:56AM EDT | 610.00 | 75.85 | 108.60 | 122.10 | 0.00 | - | - | 1 | 64.33% |
| NOW240705C00620000 | 2024-06-13 10:39AM EDT | 620.00 | 105.45 | 100.30 | 114.40 | 0.00 | - | 2 | 1 | 67.21% |
| NOW240705C00630000 | 2024-06-05 11:10AM EDT | 630.00 | 67.80 | 90.70 | 0.00 | 0.00 | - | 5 | 2 | 0.00% |
| NOW240705C00635000 | 2024-06-05 9:36AM EDT | 635.00 | 60.00 | 85.80 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NOW240705C00640000 | 2024-06-11 3:30PM EDT | 640.00 | 74.50 | 80.90 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NOW240705C00645000 | 2024-06-05 2:44PM EDT | 645.00 | 63.00 | 0.00 | 85.70 | 0.00 | - | 4 | 7 | 44.21% |
| NOW240705C00650000 | 2024-06-05 10:07AM EDT | 650.00 | 42.80 | 74.00 | 83.30 | 0.00 | - | 2 | 10 | 49.93% |
| NOW240705C00655000 | 2024-06-05 10:21AM EDT | 655.00 | 41.00 | 66.30 | 76.30 | 0.00 | - | 1 | 1 | 41.91% |
| NOW240705C00660000 | 2024-06-14 10:16AM EDT | 660.00 | 65.80 | 0.00 | 71.30 | 0.00 | - | 1 | 69 | 39.73% |
| NOW240705C00665000 | 2024-06-07 9:49AM EDT | 665.00 | 44.15 | 58.70 | 66.60 | 0.00 | - | 1 | 5 | 38.41% |
| NOW240705C00670000 | 2024-06-07 11:48AM EDT | 670.00 | 42.24 | 55.00 | 64.30 | 0.00 | - | 30 | 35 | 42.94% |
| NOW240705C00675000 | 2024-06-13 2:59PM EDT | 675.00 | 44.35 | 49.50 | 57.50 | 0.00 | - | 2 | 36 | 36.23% |
| NOW240705C00680000 | 2024-06-13 2:59PM EDT | 680.00 | 40.61 | 43.20 | 53.00 | 0.00 | - | 1 | 39 | 35.07% |
| NOW240705C00685000 | 2024-06-10 9:47AM EDT | 685.00 | 30.47 | 38.90 | 48.70 | 0.00 | - | 1 | 5 | 34.21% |
| NOW240705C00690000 | 2024-06-07 3:19PM EDT | 690.00 | 29.97 | 36.60 | 44.60 | 0.00 | - | 1 | 8 | 33.58% |
| NOW240705C00695000 | 2024-06-14 2:02PM EDT | 695.00 | 41.40 | 32.60 | 40.60 | 0.00 | - | 3 | 10 | 32.92% |
| NOW240705C00700000 | 2024-06-17 3:49PM EDT | 700.00 | 35.75 | 28.80 | 35.00 | 0.00 | - | 10 | 25 | 29.07% |
| NOW240705C00705000 | 2024-06-17 2:11PM EDT | 705.00 | 31.02 | 23.40 | 31.40 | 0.00 | - | 3 | 18 | 28.82% |
| NOW240705C00710000 | 2024-06-14 10:21AM EDT | 710.00 | 30.00 | 20.30 | 27.90 | 0.00 | - | 11 | 55 | 28.42% |
| NOW240705C00715000 | 2024-06-14 9:52AM EDT | 715.00 | 23.00 | 17.60 | 26.30 | 0.00 | - | 1 | 9 | 30.80% |
| NOW240705C00720000 | 2024-06-14 11:33AM EDT | 720.00 | 23.35 | 14.90 | 23.40 | 0.00 | - | 3 | 14 | 30.67% |
| NOW240705C00725000 | 2024-06-17 3:02PM EDT | 725.00 | 18.33 | 11.80 | 20.80 | 0.00 | - | 6 | 11 | 30.70% |
| NOW240705C00730000 | 2024-06-14 10:55AM EDT | 730.00 | 17.52 | 10.80 | 18.60 | 0.00 | - | 5 | 18 | 31.03% |
| NOW240705C00735000 | 2024-06-12 10:13AM EDT | 735.00 | 14.80 | 8.10 | 16.40 | 0.00 | - | 1 | 11 | 31.06% |
| NOW240705C00740000 | 2024-06-11 9:54AM EDT | 740.00 | 8.50 | 6.50 | 13.90 | 0.00 | - | 5 | 6 | 30.30% |
| NOW240705C00745000 | 2024-06-13 11:44AM EDT | 745.00 | 9.60 | 4.30 | 13.40 | 0.00 | - | 1 | 3 | 32.46% |
| NOW240705C00750000 | 2024-06-17 3:41PM EDT | 750.00 | 9.00 | 4.80 | 11.90 | 0.00 | - | 10 | 28 | 32.77% |
| NOW240705C00755000 | 2024-06-14 12:27PM EDT | 755.00 | 8.95 | 2.10 | 10.70 | 0.00 | - | 1 | 17 | 33.34% |
| NOW240705C00760000 | 2024-06-17 3:28PM EDT | 760.00 | 6.70 | 1.95 | 9.50 | 0.00 | - | 10 | 37 | 33.69% |
| NOW240705C00765000 | 2024-05-30 11:39AM EDT | 765.00 | 1.90 | 0.75 | 8.30 | 0.00 | - | 6 | 3 | 33.78% |
| NOW240705C00770000 | 2024-06-14 10:18AM EDT | 770.00 | 5.00 | 0.30 | 7.20 | 0.00 | - | 1 | 16 | 33.83% |
| NOW240705C00775000 | 2024-06-14 3:26PM EDT | 775.00 | 4.50 | 0.05 | 4.40 | 0.00 | - | 4 | 31 | 29.74% |
| NOW240705C00780000 | 2024-06-14 11:33AM EDT | 780.00 | 3.62 | 0.05 | 5.70 | 0.00 | - | 8 | 14 | 34.70% |
| NOW240705C00785000 | 2024-05-30 9:38AM EDT | 785.00 | 1.91 | 0.05 | 5.00 | 0.00 | - | 2 | 1 | 34.95% |
| NOW240705C00790000 | 2024-06-17 9:30AM EDT | 790.00 | 4.80 | 0.00 | 4.50 | 0.00 | - | 2 | 12 | 35.51% |
| NOW240705C00795000 | 2024-06-06 9:59AM EDT | 795.00 | 1.70 | 0.30 | 4.10 | 0.00 | - | - | 2 | 36.19% |
| NOW240705C00800000 | 2024-06-17 3:24PM EDT | 800.00 | 1.80 | 0.40 | 3.70 | 0.00 | - | 55 | 57 | 36.74% |
| NOW240705C00810000 | 2024-06-14 11:22AM EDT | 810.00 | 1.42 | 0.00 | 3.00 | 0.00 | - | 1 | 6 | 37.74% |
| NOW240705C00815000 | 2024-05-29 2:02PM EDT | 815.00 | 4.59 | 0.00 | 2.75 | 0.00 | - | - | 3 | 38.40% |
| NOW240705C00820000 | 2024-05-29 2:19PM EDT | 820.00 | 2.40 | 0.00 | 2.55 | 0.00 | - | - | 1 | 39.14% |
| NOW240705C00830000 | 2024-05-29 11:35AM EDT | 830.00 | 2.65 | 0.00 | 2.20 | 0.00 | - | - | 10 | 40.58% |
| NOW240705C00835000 | 2024-06-13 1:30PM EDT | 835.00 | 0.65 | 0.00 | 2.05 | 0.00 | - | 6 | 6 | 41.30% |
| NOW240705C00840000 | 2024-05-29 11:35AM EDT | 840.00 | 2.05 | 0.00 | 1.95 | 0.00 | - | - | 10 | 42.18% |
| NOW240705C00845000 | 2024-06-05 1:31PM EDT | 845.00 | 0.60 | 0.00 | 1.90 | 0.00 | - | 7 | 7 | 43.26% |
| NOW240705C00860000 | 2024-05-29 2:02PM EDT | 860.00 | 2.06 | 0.00 | 1.75 | 0.00 | - | - | 1 | 46.32% |
| NOW240705C00890000 | 2024-06-06 2:50PM EDT | 890.00 | 0.50 | 0.00 | 1.65 | 0.00 | - | 1 | 2 | 52.97% |
| NOW240705C00900000 | 2024-06-07 10:32AM EDT | 900.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| NOW240705C00940000 | 2024-05-29 11:13AM EDT | 940.00 | 0.20 | 0.00 | 1.55 | 0.00 | - | - | 1 | 56.49% |
| NOW240705C01040000 | 2024-05-28 10:00AM EDT | 1,040.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 74.12% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240705P00550000 | 2024-06-05 3:35PM EDT | 550.00 | 0.30 | 0.05 | 3.80 | 0.00 | - | - | 6 | 74.17% |
| NOW240705P00560000 | 2024-05-30 3:50PM EDT | 560.00 | 2.93 | 0.15 | 1.45 | 0.00 | - | 3 | 2 | 59.96% |
| NOW240705P00570000 | 2024-06-05 1:00PM EDT | 570.00 | 0.95 | 0.00 | 1.65 | 0.00 | - | 20 | 22 | 56.75% |
| NOW240705P00580000 | 2024-06-13 2:59PM EDT | 580.00 | 0.76 | 0.00 | 1.70 | 0.00 | - | 1 | 26 | 53.54% |
| NOW240705P00590000 | 2024-06-14 9:57AM EDT | 590.00 | 0.87 | 0.00 | 1.75 | 0.00 | - | 5 | 16 | 50.33% |
| NOW240705P00600000 | 2024-06-14 11:32AM EDT | 600.00 | 0.45 | 0.25 | 1.80 | 0.00 | - | 8 | 45 | 53.82% |
| NOW240705P00610000 | 2024-06-17 10:44AM EDT | 610.00 | 0.61 | 0.10 | 1.85 | 0.00 | - | 1 | 20 | 50.33% |
| NOW240705P00615000 | 2024-06-11 10:16AM EDT | 615.00 | 1.68 | 0.00 | 1.90 | 0.00 | - | 6 | 15 | 48.72% |
| NOW240705P00620000 | 2024-06-14 12:32PM EDT | 620.00 | 1.05 | 0.00 | 2.00 | 0.00 | - | 10 | 50 | 47.36% |
| NOW240705P00625000 | 2024-06-14 12:32PM EDT | 625.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 10 | 53 | 12.50% |
| NOW240705P00630000 | 2024-06-12 2:23PM EDT | 630.00 | 1.37 | 0.00 | 2.25 | 0.00 | - | 3 | 45 | 44.78% |
| NOW240705P00635000 | 2024-06-10 3:02PM EDT | 635.00 | 2.27 | 0.00 | 2.40 | 0.00 | - | 2 | 18 | 43.52% |
| NOW240705P00640000 | 2024-06-17 9:55AM EDT | 640.00 | 1.21 | 0.00 | 2.60 | 0.00 | - | 1 | 17 | 42.41% |
| NOW240705P00645000 | 2024-06-17 11:58AM EDT | 645.00 | 0.92 | 0.00 | 2.85 | 0.00 | - | 2 | 20 | 41.41% |
| NOW240705P00650000 | 2024-06-17 11:58AM EDT | 650.00 | 1.12 | 0.10 | 3.10 | 0.00 | - | 1 | 7 | 40.31% |
| NOW240705P00655000 | 2024-06-17 1:53PM EDT | 655.00 | 1.20 | 0.20 | 3.50 | 0.00 | - | 3 | 17 | 39.62% |
| NOW240705P00660000 | 2024-06-17 1:53PM EDT | 660.00 | 1.45 | 0.45 | 3.90 | 0.00 | - | 1 | 26 | 38.78% |
| NOW240705P00665000 | 2024-06-13 10:56AM EDT | 665.00 | 2.52 | 0.60 | 4.40 | 0.00 | - | 1 | 42 | 38.08% |
| NOW240705P00670000 | 2024-06-13 3:16PM EDT | 670.00 | 4.30 | 0.05 | 4.90 | 0.00 | - | 2 | 13 | 37.21% |
| NOW240705P00675000 | 2024-06-17 9:53AM EDT | 675.00 | 3.05 | 0.10 | 5.30 | 0.00 | - | 1 | 32 | 35.94% |
| NOW240705P00680000 | 2024-06-17 1:23PM EDT | 680.00 | 2.90 | 0.25 | 6.40 | 0.00 | - | 4 | 38 | 36.18% |
| NOW240705P00685000 | 2024-06-14 12:55PM EDT | 685.00 | 4.18 | 0.00 | 7.30 | 0.00 | - | 2 | 15 | 35.68% |
| NOW240705P00690000 | 2024-06-17 2:36PM EDT | 690.00 | 3.83 | 1.70 | 8.40 | 0.00 | - | 3 | 31 | 35.36% |
| NOW240705P00695000 | 2024-06-17 9:59AM EDT | 695.00 | 6.39 | 2.05 | 9.60 | 0.00 | - | 10 | 26 | 34.98% |
| NOW240705P00700000 | 2024-06-17 12:20PM EDT | 700.00 | 7.37 | 3.00 | 11.00 | 0.00 | - | 5 | 51 | 34.71% |
| NOW240705P00705000 | 2024-06-13 11:30AM EDT | 705.00 | 9.80 | 4.20 | 11.90 | 0.00 | - | 2 | 24 | 33.32% |
| NOW240705P00710000 | 2024-06-14 10:51AM EDT | 710.00 | 10.09 | 6.20 | 13.50 | 0.00 | - | 4 | 31 | 32.91% |
| NOW240705P00715000 | 2024-06-13 3:53PM EDT | 715.00 | 18.50 | 7.30 | 14.80 | 0.00 | - | 9 | 9 | 31.74% |
| NOW240705P00720000 | 2024-06-13 11:36AM EDT | 720.00 | 17.35 | 9.50 | 18.50 | 0.00 | - | 6 | 6 | 34.11% |
| NOW240705P00725000 | 2024-06-17 9:34AM EDT | 725.00 | 16.90 | 11.90 | 20.90 | 0.00 | - | 1 | 8 | 34.09% |
| NOW240705P00730000 | 2024-06-17 3:50PM EDT | 730.00 | 16.87 | 14.70 | 23.70 | 0.00 | - | 12 | 24 | 34.42% |
| NOW240705P00735000 | 2024-06-06 10:25AM EDT | 735.00 | 36.06 | 17.50 | 26.60 | 0.00 | - | - | 18 | 34.63% |
| NOW240705P00740000 | 2024-06-11 3:44PM EDT | 740.00 | 37.30 | 20.30 | 30.20 | 0.00 | - | 2 | 2 | 35.67% |
| NOW240705P00745000 | 2024-06-11 3:44PM EDT | 745.00 | 41.59 | 22.70 | 31.90 | 0.00 | - | 2 | 2 | 33.41% |
| NOW240705P00760000 | 2024-05-24 9:43AM EDT | 760.00 | 31.35 | 35.60 | 43.00 | 0.00 | - | 2 | 0 | 34.74% |
| NOW240705P00770000 | 2024-06-12 1:01PM EDT | 770.00 | 49.27 | 44.10 | 54.10 | 0.00 | - | - | 1 | 41.46% |
| NOW240705P00785000 | 2024-06-14 10:04AM EDT | 785.00 | 60.63 | 58.10 | 65.90 | 0.00 | - | - | - | 41.66% |
© 2024 Yahoo. Tutti i diritti riservati.