Italia markets close in 1 hour 39 minutes
FTSE MIB
33.282,23 +374,18 (+1,14%) Dow Jones
38.866,62 +88,52 (+0,23%) Nasdaq
17.846,45 -10,57 (-0,06%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,68 +0,35 (+0,44%) Bitcoin EUR
60.371,95 -384,29 (-0,63%)
ServiceNow, Inc. (NOW)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:51AM EDT. Mercato aperto.
Opzioni d'acquistoper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240712C00645000 | 2024-05-31 11:10AM EDT | 645.00 | 27.00 | 77.70 | 87.20 | 0.00 | - | 2 | 2 | 37.97% |
| NOW240712C00650000 | 2024-06-05 10:45AM EDT | 650.00 | 49.60 | 75.10 | 82.50 | 0.00 | - | 1 | 4 | 37.04% |
| NOW240712C00655000 | 2024-06-04 11:41AM EDT | 655.00 | 32.00 | 67.90 | 77.90 | 0.00 | - | 1 | 2 | 36.30% |
| NOW240712C00665000 | 2024-06-05 3:05PM EDT | 665.00 | 51.10 | 61.70 | 70.70 | 0.00 | - | 5 | 58 | 38.83% |
| NOW240712C00670000 | 2024-06-07 9:35AM EDT | 670.00 | 40.80 | 57.40 | 66.30 | 0.00 | - | 4 | 141 | 37.97% |
| NOW240712C00675000 | 2024-06-11 2:46PM EDT | 675.00 | 48.10 | 0.00 | 60.10 | 0.00 | - | 1 | 12 | 33.53% |
| NOW240712C00680000 | 2024-06-12 12:21PM EDT | 680.00 | 52.75 | 48.40 | 55.90 | 0.00 | - | 1 | 2 | 33.00% |
| NOW240712C00685000 | 2024-06-05 9:57AM EDT | 685.00 | 24.75 | 44.30 | 51.90 | 0.00 | - | 1 | 0 | 32.67% |
| NOW240712C00690000 | 2024-06-17 12:58PM EDT | 690.00 | 45.70 | 40.70 | 47.90 | 0.00 | - | 1 | 34 | 32.15% |
| NOW240712C00695000 | 2024-06-14 2:48PM EDT | 695.00 | 44.95 | 38.70 | 44.20 | 0.00 | - | 30 | 56 | 31.94% |
| NOW240712C00700000 | 2024-06-17 10:11AM EDT | 700.00 | 37.50 | 34.70 | 40.90 | 0.00 | - | 2 | 36 | 32.12% |
| NOW240712C00705000 | 2024-06-14 11:18AM EDT | 705.00 | 35.32 | 29.90 | 37.00 | 0.00 | - | 1 | 5 | 31.20% |
| NOW240712C00710000 | 2024-06-17 1:00PM EDT | 710.00 | 29.10 | 28.80 | 34.00 | 0.00 | - | 1 | 11 | 31.37% |
| NOW240712C00715000 | 2024-06-13 3:57PM EDT | 715.00 | 21.20 | 23.30 | 29.30 | 0.00 | - | 1 | 3 | 28.99% |
| NOW240712C00720000 | 2024-06-13 11:48AM EDT | 720.00 | 23.05 | 21.20 | 28.20 | 0.00 | - | 3 | 5 | 31.30% |
| NOW240712C00725000 | 2024-06-14 1:02PM EDT | 725.00 | 26.90 | 19.10 | 25.20 | 0.00 | - | 72 | 36 | 30.80% |
| NOW240712C00730000 | 2024-06-17 3:25PM EDT | 730.00 | 21.44 | 16.60 | 22.90 | 0.00 | - | 11 | 43 | 31.01% |
| NOW240712C00735000 | 2024-06-14 10:55AM EDT | 735.00 | 18.94 | 13.30 | 20.80 | 0.00 | - | 5 | 11 | 31.25% |
| NOW240712C00740000 | 2024-06-17 3:29PM EDT | 740.00 | 17.00 | 12.10 | 18.50 | 0.00 | - | 2 | 7 | 31.02% |
| NOW240712C00745000 | 2024-06-12 2:55PM EDT | 745.00 | 13.88 | 10.20 | 16.90 | 0.00 | - | 1 | 3 | 31.51% |
| NOW240712C00750000 | 2024-06-17 2:18PM EDT | 750.00 | 12.10 | 8.80 | 14.30 | 0.00 | - | 3 | 11 | 30.42% |
| NOW240712C00755000 | 2024-06-17 12:13PM EDT | 755.00 | 9.11 | 6.70 | 12.80 | 0.00 | - | 1 | 2 | 30.62% |
| NOW240712C00760000 | 2024-06-14 2:56PM EDT | 760.00 | 10.30 | 5.20 | 12.60 | 0.00 | - | 1 | 3 | 32.52% |
| NOW240712C00765000 | 2024-06-17 12:13PM EDT | 765.00 | 6.81 | 6.10 | 11.20 | 0.00 | - | 1 | 0 | 32.54% |
| NOW240712C00770000 | 2024-06-14 12:04PM EDT | 770.00 | 7.75 | 3.20 | 10.20 | 0.00 | - | 3 | 13 | 32.98% |
| NOW240712C00775000 | 2024-06-11 12:32PM EDT | 775.00 | 5.90 | 2.25 | 9.10 | 0.00 | - | 1 | 2 | 33.11% |
| NOW240712C00780000 | 2024-06-12 1:21PM EDT | 780.00 | 5.54 | 1.55 | 8.20 | 0.00 | - | 2 | 17 | 33.41% |
| NOW240712C00785000 | 2024-06-12 1:21PM EDT | 785.00 | 4.88 | 0.95 | 7.20 | 0.00 | - | - | 4 | 33.36% |
| NOW240712C00790000 | 2024-06-06 2:09PM EDT | 790.00 | 3.33 | 0.05 | 6.40 | 0.00 | - | - | 22 | 33.50% |
| NOW240712C00795000 | 2024-06-10 12:19PM EDT | 795.00 | 2.41 | 0.20 | 5.80 | 0.00 | - | - | 3 | 33.89% |
| NOW240712C00800000 | 2024-06-10 10:59AM EDT | 800.00 | 2.00 | 0.05 | 4.80 | 0.00 | - | 1 | 23 | 33.27% |
| NOW240712C00805000 | 2024-06-10 2:04PM EDT | 805.00 | 1.73 | 0.05 | 0.00 | 0.00 | - | - | 12 | 6.25% |
| NOW240712C00840000 | 2024-06-13 1:26PM EDT | 840.00 | 0.80 | 0.00 | 2.65 | 0.00 | - | 6 | 6 | 37.96% |
| NOW240712C00860000 | 2024-06-06 9:46AM EDT | 860.00 | 0.80 | 0.05 | 2.05 | 0.00 | - | - | 3 | 40.22% |
Opzioni di venditaper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240712P00540000 | 2024-06-07 9:53AM EDT | 540.00 | 0.69 | 0.00 | 1.65 | 0.00 | - | 1 | 2 | 57.54% |
| NOW240712P00560000 | 2024-05-31 11:14AM EDT | 560.00 | 3.50 | 0.00 | 1.75 | 0.00 | - | 1 | 1 | 51.97% |
| NOW240712P00570000 | 2024-06-13 2:45PM EDT | 570.00 | 1.77 | 0.05 | 1.80 | 0.00 | - | 20 | 21 | 55.80% |
| NOW240712P00580000 | 2024-06-13 2:45PM EDT | 580.00 | 1.85 | 0.00 | 1.90 | 0.00 | - | 20 | 20 | 53.10% |
| NOW240712P00590000 | 2024-06-13 1:25PM EDT | 590.00 | 0.60 | 0.00 | 2.00 | 0.00 | - | 6 | 21 | 50.35% |
| NOW240712P00600000 | 2024-06-12 10:21AM EDT | 600.00 | 0.68 | 0.00 | 2.20 | 0.00 | - | 10 | 17 | 48.06% |
| NOW240712P00610000 | 2024-06-13 10:23AM EDT | 610.00 | 1.25 | 0.00 | 2.45 | 0.00 | - | 3 | 12 | 45.86% |
| NOW240712P00615000 | 2024-06-17 12:23PM EDT | 615.00 | 1.20 | 0.00 | 2.60 | 0.00 | - | 10 | 39 | 44.81% |
| NOW240712P00620000 | 2024-06-14 10:43AM EDT | 620.00 | 1.53 | 0.00 | 2.05 | 0.00 | - | 2 | 16 | 40.81% |
| NOW240712P00625000 | 2024-06-14 1:11PM EDT | 625.00 | 1.60 | 0.00 | 3.00 | 0.00 | - | 20 | 41 | 42.93% |
| NOW240712P00630000 | 2024-06-14 1:11PM EDT | 630.00 | 1.68 | 0.00 | 3.20 | 0.00 | - | 20 | 25 | 41.91% |
| NOW240712P00635000 | 2024-06-17 3:39PM EDT | 635.00 | 0.70 | 0.60 | 3.50 | 0.00 | - | 1 | 8 | 41.14% |
| NOW240712P00640000 | 2024-06-13 2:55PM EDT | 640.00 | 2.25 | 0.00 | 3.80 | 0.00 | - | 2 | 26 | 40.30% |
| NOW240712P00645000 | 2024-06-17 1:40PM EDT | 645.00 | 1.97 | 0.25 | 3.70 | 0.00 | - | 2 | 18 | 38.21% |
| NOW240712P00650000 | 2024-06-17 1:40PM EDT | 650.00 | 2.21 | 1.00 | 4.50 | 0.00 | - | 2 | 16 | 38.62% |
| NOW240712P00655000 | 2024-06-14 2:40PM EDT | 655.00 | 2.70 | 0.35 | 5.00 | 0.00 | - | 2 | 13 | 38.02% |
| NOW240712P00660000 | 2024-06-13 2:59PM EDT | 660.00 | 4.50 | 1.15 | 4.40 | 0.00 | - | 3 | 21 | 34.66% |
| NOW240712P00665000 | 2024-06-13 10:27AM EDT | 665.00 | 5.00 | 0.50 | 6.00 | 0.00 | - | 1 | 6 | 36.46% |
| NOW240712P00670000 | 2024-06-17 10:22AM EDT | 670.00 | 4.50 | 2.15 | 6.50 | 0.00 | - | 7 | 43 | 35.52% |
| NOW240712P00675000 | 2024-06-17 12:50PM EDT | 675.00 | 4.30 | 2.35 | 7.30 | 0.00 | - | 4 | 17 | 35.07% |
| NOW240712P00680000 | 2024-06-17 2:42PM EDT | 680.00 | 4.90 | 3.30 | 8.80 | 0.00 | - | 12 | 13 | 35.72% |
| NOW240712P00685000 | 2024-06-14 2:33PM EDT | 685.00 | 5.80 | 2.35 | 9.10 | 0.00 | - | 13 | 9 | 34.03% |
| NOW240712P00690000 | 2024-06-13 1:48PM EDT | 690.00 | 10.10 | 3.30 | 10.10 | 0.00 | - | 11 | 27 | 33.44% |
| NOW240712P00700000 | 2024-06-14 1:10PM EDT | 700.00 | 9.45 | 7.90 | 12.20 | 0.00 | - | 2 | 25 | 31.94% |
| NOW240712P00705000 | 2024-06-17 11:07AM EDT | 705.00 | 12.20 | 8.70 | 14.10 | 0.00 | - | 1 | 7 | 32.18% |
| NOW240712P00710000 | 2024-06-13 12:44PM EDT | 710.00 | 18.50 | 9.00 | 16.30 | 0.00 | - | 1 | 3 | 32.61% |
| NOW240712P00715000 | 2024-06-14 3:08PM EDT | 715.00 | 13.92 | 11.20 | 17.80 | 0.00 | - | 1 | 3 | 31.83% |
| NOW240712P00720000 | 2024-06-14 2:36PM EDT | 720.00 | 15.92 | 13.20 | 19.80 | 0.00 | - | 3 | 14 | 31.54% |
| NOW240712P00725000 | 2024-06-14 2:36PM EDT | 725.00 | 18.07 | 15.80 | 22.20 | 0.00 | - | - | 2 | 31.57% |
| NOW240712P00730000 | 2024-05-31 9:49AM EDT | 730.00 | 84.14 | 18.20 | 24.80 | 0.00 | - | 2 | 2 | 31.64% |
| NOW240712P00740000 | 2024-06-10 12:01PM EDT | 740.00 | 45.92 | 23.70 | 31.10 | 0.00 | - | - | 1 | 32.59% |
© 2024 Yahoo. Tutti i diritti riservati.