Italia markets close in 1 hour 41 minutes
FTSE MIB
33.276,45 +368,40 (+1,12%) Dow Jones
38.870,10 +92,00 (+0,24%) Nasdaq
17.843,50 -13,52 (-0,08%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,58 +0,25 (+0,31%) Bitcoin EUR
60.282,60 -555,59 (-0,91%)
ServiceNow, Inc. (NOW)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:49AM EDT. Mercato aperto.
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240719C00470000 | 2024-05-07 2:13PM EDT | 470.00 | 247.85 | 228.30 | 243.30 | 0.00 | - | - | 9 | 0.00% |
| NOW240719C00480000 | 2024-05-07 2:13PM EDT | 480.00 | 237.95 | 218.20 | 233.20 | 0.00 | - | - | 9 | 0.00% |
| NOW240719C00500000 | 2024-03-12 10:23AM EDT | 500.00 | 287.00 | 268.70 | 280.30 | 0.00 | - | 1 | 1 | 184.63% |
| NOW240719C00530000 | 2024-03-21 9:30AM EDT | 530.00 | 260.90 | 187.00 | 201.80 | 0.00 | - | - | 1 | 74.30% |
| NOW240719C00540000 | 2024-04-18 3:26PM EDT | 540.00 | 205.00 | 223.40 | 236.40 | 0.00 | - | 78 | 49 | 152.49% |
| NOW240719C00560000 | 2024-06-04 11:46AM EDT | 560.00 | 110.97 | 159.30 | 174.30 | 0.00 | - | 6 | 8 | 71.64% |
| NOW240719C00570000 | 2024-05-24 12:55PM EDT | 570.00 | 181.79 | 149.90 | 164.40 | 0.00 | - | 2 | 3 | 68.23% |
| NOW240719C00590000 | 2024-05-30 3:05PM EDT | 590.00 | 70.52 | 129.70 | 144.70 | 0.00 | - | 1 | 34 | 61.68% |
| NOW240719C00600000 | 2024-06-17 9:38AM EDT | 600.00 | 128.59 | 120.40 | 133.90 | 0.00 | - | 3 | 5 | 56.07% |
| NOW240719C00610000 | 2024-05-15 9:45AM EDT | 610.00 | 134.12 | 106.00 | 119.00 | 0.00 | - | 5 | 16 | 37.49% |
| NOW240719C00620000 | 2024-06-06 11:17AM EDT | 620.00 | 95.99 | 100.50 | 115.50 | 0.00 | - | 1 | 14 | 52.56% |
| NOW240719C00630000 | 2024-06-05 9:30AM EDT | 630.00 | 65.10 | 92.90 | 102.80 | 0.00 | - | 1 | 15 | 42.98% |
| NOW240719C00640000 | 2024-06-14 10:32AM EDT | 640.00 | 94.00 | 83.20 | 91.90 | 0.00 | - | 2 | 67 | 37.48% |
| NOW240719C00650000 | 2024-06-17 2:42PM EDT | 650.00 | 82.90 | 74.30 | 83.60 | 0.00 | - | 1 | 102 | 37.83% |
| NOW240719C00660000 | 2024-06-12 3:43PM EDT | 660.00 | 70.70 | 67.40 | 73.70 | 0.00 | - | 28 | 91 | 34.50% |
| NOW240719C00670000 | 2024-06-17 2:35PM EDT | 670.00 | 66.40 | 58.80 | 65.00 | 0.00 | - | 3 | 57 | 33.23% |
| NOW240719C00680000 | 2024-06-17 11:09AM EDT | 680.00 | 53.13 | 50.50 | 58.40 | 0.00 | - | 6 | 150 | 34.74% |
| NOW240719C00690000 | 2024-06-17 3:04PM EDT | 690.00 | 47.10 | 43.70 | 50.60 | 0.00 | - | 6 | 87 | 33.67% |
| NOW240719C00700000 | 2024-06-17 2:33PM EDT | 700.00 | 42.55 | 35.70 | 41.90 | 0.00 | - | 6 | 269 | 30.93% |
| NOW240719C00710000 | 2024-06-17 2:44PM EDT | 710.00 | 34.92 | 29.50 | 36.10 | 0.00 | - | 26 | 174 | 31.36% |
| NOW240719C00720000 | 2024-06-17 2:48PM EDT | 720.00 | 28.30 | 23.80 | 29.50 | 0.00 | - | 75 | 286 | 30.11% |
| NOW240719C00730000 | 2024-06-17 3:56PM EDT | 730.00 | 22.90 | 18.00 | 25.50 | 0.00 | - | 26 | 319 | 31.23% |
| NOW240719C00740000 | 2024-06-17 2:39PM EDT | 740.00 | 19.34 | 15.50 | 21.00 | 0.00 | - | 36 | 276 | 31.06% |
| NOW240719C00750000 | 2024-06-17 3:35PM EDT | 750.00 | 15.50 | 11.90 | 16.80 | 0.00 | - | 14 | 280 | 30.57% |
| NOW240719C00760000 | 2024-06-17 1:54PM EDT | 760.00 | 11.80 | 9.30 | 12.90 | 0.00 | - | 16 | 231 | 29.70% |
| NOW240719C00770000 | 2024-06-17 2:42PM EDT | 770.00 | 9.00 | 7.10 | 10.50 | 0.00 | - | 10 | 333 | 30.09% |
| NOW240719C00780000 | 2024-06-17 1:28PM EDT | 780.00 | 6.90 | 5.30 | 8.20 | 0.00 | - | 3 | 264 | 30.01% |
| NOW240719C00790000 | 2024-06-17 1:28PM EDT | 790.00 | 5.30 | 2.70 | 6.50 | 0.00 | - | 4 | 503 | 30.23% |
| NOW240719C00800000 | 2024-06-17 3:47PM EDT | 800.00 | 4.50 | 2.75 | 5.10 | 0.00 | - | 57 | 216 | 30.41% |
| NOW240719C00810000 | 2024-06-17 3:35PM EDT | 810.00 | 3.60 | 1.40 | 4.00 | 0.00 | - | 3 | 294 | 30.65% |
| NOW240719C00820000 | 2024-06-17 1:55PM EDT | 820.00 | 2.41 | 1.00 | 3.20 | 0.00 | - | 2 | 93 | 31.08% |
| NOW240719C00830000 | 2024-06-17 3:21PM EDT | 830.00 | 2.15 | 0.80 | 2.75 | 0.00 | - | 1 | 47 | 32.07% |
| NOW240719C00840000 | 2024-06-13 10:44AM EDT | 840.00 | 1.60 | 0.55 | 3.00 | 0.00 | - | 1 | 35 | 34.93% |
| NOW240719C00850000 | 2024-06-14 1:34PM EDT | 850.00 | 1.70 | 0.40 | 2.10 | 0.00 | - | 3 | 250 | 34.12% |
| NOW240719C00860000 | 2024-06-17 1:42PM EDT | 860.00 | 0.93 | 0.30 | 2.65 | 0.00 | - | 1 | 40 | 37.96% |
| NOW240719C00870000 | 2024-05-30 1:58PM EDT | 870.00 | 0.30 | 0.30 | 2.35 | 0.00 | - | 2 | 23 | 38.88% |
| NOW240719C00880000 | 2024-06-05 1:53PM EDT | 880.00 | 0.66 | 0.20 | 4.40 | 0.00 | - | 1 | 28 | 47.14% |
| NOW240719C00890000 | 2024-06-06 11:38AM EDT | 890.00 | 0.55 | 0.10 | 4.20 | 0.00 | - | 1 | 7 | 48.59% |
| NOW240719C00900000 | 2024-06-06 1:31PM EDT | 900.00 | 0.56 | 0.05 | 3.20 | 0.00 | - | 1 | 25 | 47.46% |
| NOW240719C00910000 | 2024-05-07 3:15PM EDT | 910.00 | 1.11 | 0.00 | 1.25 | 0.00 | - | 3 | 5 | 41.00% |
| NOW240719C00920000 | 2024-04-25 12:43PM EDT | 920.00 | 2.45 | 0.50 | 0.90 | 0.00 | - | 1 | 1 | 40.33% |
| NOW240719C00930000 | 2024-06-14 12:16PM EDT | 930.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| NOW240719C00940000 | 2024-05-23 12:59PM EDT | 940.00 | 1.16 | 0.00 | 1.70 | 0.00 | - | 1 | 12 | 48.26% |
| NOW240719C00950000 | 2024-05-14 9:36AM EDT | 950.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 12.50% |
| NOW240719C00960000 | 2024-04-03 3:48PM EDT | 960.00 | 8.23 | 0.55 | 1.30 | 0.00 | - | 6 | 3 | 49.07% |
| NOW240719C00980000 | 2024-04-12 10:57AM EDT | 980.00 | 7.00 | 0.15 | 0.80 | 0.00 | - | 1 | 2 | 48.22% |
| NOW240719C00990000 | 2024-06-10 3:44PM EDT | 990.00 | 0.15 | 0.00 | 2.85 | 0.00 | - | 1 | 6 | 54.25% |
| NOW240719C01000000 | 2024-06-14 3:45PM EDT | 1,000.00 | 0.35 | 0.00 | 2.85 | 0.00 | - | 1 | 35 | 55.68% |
| NOW240719C01020000 | 2024-04-29 10:42AM EDT | 1,020.00 | 1.15 | 0.05 | 5.20 | 0.00 | - | 3 | 3 | 65.03% |
| NOW240719C01040000 | 2024-04-05 11:29AM EDT | 1,040.00 | 5.30 | 0.10 | 0.75 | 0.00 | - | 2 | 2 | 51.54% |
| NOW240719C01060000 | 2024-03-15 3:38PM EDT | 1,060.00 | 3.75 | 2.70 | 7.30 | 0.00 | - | 3 | 6 | 80.29% |
| NOW240719C01100000 | 2024-06-12 12:40PM EDT | 1,100.00 | 0.30 | 0.00 | 2.65 | 0.00 | - | 3 | 46 | 68.12% |
| NOW240719C01160000 | 2024-04-19 3:21PM EDT | 1,160.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| NOW240719C01180000 | 2024-06-13 12:09PM EDT | 1,180.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 20 | 36 | 62.84% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240719P00390000 | 2024-04-09 11:53AM EDT | 390.00 | 0.78 | 0.00 | 2.00 | 0.00 | - | - | 2 | 100.00% |
| NOW240719P00440000 | 2024-05-30 9:30AM EDT | 440.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 28 | 64.84% |
| NOW240719P00450000 | 2024-06-12 12:37PM EDT | 450.00 | 0.08 | 0.05 | 2.85 | 0.00 | - | 2 | 8 | 84.03% |
| NOW240719P00460000 | 2024-05-30 3:55PM EDT | 460.00 | 0.44 | 0.05 | 4.30 | 0.00 | - | 2 | 5 | 86.57% |
| NOW240719P00470000 | 2024-06-05 10:37AM EDT | 470.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 95 | 25.00% |
| NOW240719P00480000 | 2024-06-10 1:50PM EDT | 480.00 | 0.10 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 79.80% |
| NOW240719P00490000 | 2024-06-14 10:34AM EDT | 490.00 | 0.36 | 0.05 | 4.40 | 0.00 | - | 3 | 16 | 76.57% |
| NOW240719P00500000 | 2024-06-05 10:37AM EDT | 500.00 | 0.23 | 0.00 | 1.65 | 0.00 | - | 4 | 6 | 61.84% |
| NOW240719P00520000 | 2024-06-05 10:40AM EDT | 520.00 | 0.45 | 0.00 | 1.70 | 0.00 | - | 2 | 5 | 56.40% |
| NOW240719P00530000 | 2024-06-05 12:37PM EDT | 530.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| NOW240719P00540000 | 2024-06-17 1:23PM EDT | 540.00 | 0.39 | 0.00 | 1.80 | 0.00 | - | 50 | 165 | 51.32% |
| NOW240719P00550000 | 2024-06-17 1:23PM EDT | 550.00 | 0.46 | 0.00 | 1.85 | 0.00 | - | 50 | 1,466 | 55.23% |
| NOW240719P00560000 | 2024-06-10 9:45AM EDT | 560.00 | 0.80 | 0.00 | 1.95 | 0.00 | - | 1 | 12 | 52.80% |
| NOW240719P00570000 | 2024-06-12 11:15AM EDT | 570.00 | 1.34 | 0.30 | 0.00 | 0.00 | - | 3 | 29 | 12.50% |
| NOW240719P00580000 | 2024-06-12 12:57PM EDT | 580.00 | 0.70 | 0.60 | 1.50 | 0.00 | - | 2 | 67 | 44.50% |
| NOW240719P00590000 | 2024-06-17 3:47PM EDT | 590.00 | 0.86 | 0.10 | 2.50 | 0.00 | - | 5 | 105 | 46.39% |
| NOW240719P00600000 | 2024-06-14 2:44PM EDT | 600.00 | 1.10 | 0.00 | 1.75 | 0.00 | - | 3 | 88 | 40.16% |
| NOW240719P00610000 | 2024-06-17 1:53PM EDT | 610.00 | 1.10 | 0.40 | 3.20 | 0.00 | - | 14 | 321 | 42.87% |
| NOW240719P00620000 | 2024-06-17 2:09PM EDT | 620.00 | 1.28 | 0.55 | 3.60 | 0.00 | - | 19 | 126 | 41.00% |
| NOW240719P00630000 | 2024-06-17 12:25PM EDT | 630.00 | 1.81 | 0.80 | 2.60 | 0.00 | - | 4 | 442 | 34.82% |
| NOW240719P00640000 | 2024-06-17 1:53PM EDT | 640.00 | 2.12 | 1.30 | 3.10 | 0.00 | - | 3 | 569 | 33.33% |
| NOW240719P00650000 | 2024-06-18 9:30AM EDT | 650.00 | 3.05 | 1.75 | 4.60 | +0.26 | +9.32% | 77 | 1,461 | 33.99% |
| NOW240719P00660000 | 2024-06-18 9:30AM EDT | 660.00 | 3.90 | 2.35 | 5.30 | +0.30 | +8.33% | 77 | 467 | 32.16% |
| NOW240719P00670000 | 2024-06-17 2:40PM EDT | 670.00 | 4.90 | 3.40 | 6.60 | 0.00 | - | 422 | 547 | 31.15% |
| NOW240719P00680000 | 2024-06-17 1:09PM EDT | 680.00 | 6.60 | 3.90 | 10.20 | 0.00 | - | 10 | 289 | 33.26% |
| NOW240719P00690000 | 2024-06-17 2:32PM EDT | 690.00 | 8.10 | 6.50 | 12.10 | 0.00 | - | 129 | 447 | 31.89% |
| NOW240719P00700000 | 2024-06-17 2:38PM EDT | 700.00 | 10.70 | 10.20 | 12.70 | 0.00 | - | 59 | 345 | 28.34% |
| NOW240719P00710000 | 2024-06-17 3:26PM EDT | 710.00 | 13.50 | 12.70 | 16.40 | 0.00 | - | 25 | 266 | 28.32% |
| NOW240719P00720000 | 2024-06-17 2:47PM EDT | 720.00 | 18.50 | 15.90 | 21.40 | 0.00 | - | 37 | 205 | 29.07% |
| NOW240719P00730000 | 2024-06-17 3:56PM EDT | 730.00 | 23.80 | 20.70 | 27.60 | 0.00 | - | 19 | 219 | 30.43% |
| NOW240719P00740000 | 2024-06-17 1:56PM EDT | 740.00 | 28.50 | 26.70 | 33.70 | 0.00 | - | 17 | 124 | 30.97% |
| NOW240719P00750000 | 2024-06-07 3:52PM EDT | 750.00 | 56.50 | 32.40 | 40.00 | 0.00 | - | 13 | 98 | 31.07% |
| NOW240719P00760000 | 2024-06-17 9:48AM EDT | 760.00 | 47.50 | 39.80 | 45.60 | 0.00 | - | 10 | 200 | 29.60% |
| NOW240719P00770000 | 2024-06-14 10:27AM EDT | 770.00 | 50.13 | 47.20 | 53.00 | 0.00 | - | 1 | 103 | 29.70% |
| NOW240719P00780000 | 2024-06-13 1:30PM EDT | 780.00 | 67.40 | 55.70 | 63.50 | 0.00 | - | 5 | 31 | 33.74% |
| NOW240719P00790000 | 2024-05-30 3:55PM EDT | 790.00 | 154.80 | 64.50 | 72.20 | 0.00 | - | 140 | 1 | 34.95% |
| NOW240719P00800000 | 2024-06-12 12:15PM EDT | 800.00 | 79.10 | 73.60 | 81.30 | 0.00 | - | 1 | 1 | 36.47% |
| NOW240719P00810000 | 2024-05-30 3:31PM EDT | 810.00 | 164.41 | 83.00 | 0.00 | 0.00 | - | 380 | 0 | 0.00% |
| NOW240719P00820000 | 2024-05-30 3:31PM EDT | 820.00 | 175.17 | 0.00 | 102.30 | 0.00 | - | 167 | 0 | 43.70% |
| NOW240719P00830000 | 2024-05-30 3:31PM EDT | 830.00 | 185.33 | 100.40 | 113.40 | 0.00 | - | 133 | 0 | 48.24% |
| NOW240719P00840000 | 2024-05-30 3:31PM EDT | 840.00 | 195.11 | 0.00 | 120.10 | 0.00 | - | 107 | 0 | 44.86% |
| NOW240719P00850000 | 2024-05-30 3:31PM EDT | 850.00 | 205.20 | 119.10 | 133.20 | 0.00 | - | 230 | 0 | 53.08% |
| NOW240719P00860000 | 2024-05-17 3:56PM EDT | 860.00 | 97.66 | 126.50 | 136.00 | 0.00 | - | 1 | 0 | 39.72% |
| NOW240719P00870000 | 2024-05-20 3:40PM EDT | 870.00 | 98.10 | 139.90 | 154.80 | 0.00 | - | 1 | 0 | 60.84% |
| NOW240719P00880000 | 2024-03-12 11:06AM EDT | 880.00 | 118.80 | 122.60 | 126.80 | 0.00 | - | - | 1 | 0.00% |
| NOW240719P00890000 | 2024-05-20 3:40PM EDT | 890.00 | 117.15 | 159.30 | 170.00 | 0.00 | - | - | 0 | 56.06% |
| NOW240719P00900000 | 2024-03-14 1:26PM EDT | 900.00 | 136.90 | 137.50 | 143.10 | 0.00 | - | 4 | 2 | 0.00% |
| NOW240719P00910000 | 2024-04-11 3:32PM EDT | 910.00 | 143.00 | 175.70 | 185.10 | 0.00 | - | - | 0 | 46.06% |
| NOW240719P00920000 | 2024-05-24 9:49AM EDT | 920.00 | 181.75 | 189.10 | 204.00 | 0.00 | - | 1 | 0 | 53.00% |
| NOW240719P00930000 | 2024-06-07 3:59PM EDT | 930.00 | 230.14 | 199.10 | 212.80 | 0.00 | - | 1 | 1 | 52.78% |
| NOW240719P00940000 | 2024-06-07 3:59PM EDT | 940.00 | 240.18 | 208.00 | 222.90 | 0.00 | - | 1 | 0 | 52.61% |
| NOW240719P00950000 | 2024-05-20 10:06AM EDT | 950.00 | 181.35 | 219.00 | 231.20 | 0.00 | - | - | 0 | 52.81% |
| NOW240719P01000000 | 2024-05-20 10:06AM EDT | 1,000.00 | 231.05 | 268.80 | 283.80 | 0.00 | - | - | 0 | 65.71% |
© 2024 Yahoo. Tutti i diritti riservati.