Italia markets close in 1 hour 42 minutes
FTSE MIB
33.271,36 +363,31 (+1,10%) Dow Jones
38.875,22 +97,12 (+0,25%) Nasdaq
17.847,62 -9,40 (-0,05%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,52 +0,19 (+0,24%) Bitcoin EUR
60.381,48 -489,66 (-0,80%)
ServiceNow, Inc. (NOW)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:48AM EDT. Mercato aperto.
Opzioni d'acquistoper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240726C00635000 | 2024-06-12 9:30AM EDT | 635.00 | 95.50 | 90.10 | 100.10 | 0.00 | - | - | 0 | 42.01% |
| NOW240726C00660000 | 2024-06-12 9:41AM EDT | 660.00 | 85.70 | 68.90 | 78.90 | 0.00 | - | - | 1 | 39.58% |
| NOW240726C00670000 | 2024-06-11 1:33PM EDT | 670.00 | 60.38 | 63.10 | 73.10 | 0.00 | - | - | 2 | 41.63% |
| NOW240726C00680000 | 2024-06-13 9:55AM EDT | 680.00 | 60.00 | 55.10 | 65.00 | 0.00 | - | 1 | 2 | 40.06% |
| NOW240726C00690000 | 2024-06-13 1:04PM EDT | 690.00 | 47.30 | 48.50 | 58.00 | 0.00 | - | 4 | 1 | 39.50% |
| NOW240726C00700000 | 2024-06-17 9:32AM EDT | 700.00 | 48.00 | 40.70 | 50.00 | 0.00 | - | 2 | 25 | 37.38% |
| NOW240726C00705000 | 2024-06-14 3:54PM EDT | 705.00 | 48.90 | 38.00 | 48.00 | 0.00 | - | 10 | 10 | 38.42% |
| NOW240726C00710000 | 2024-06-14 2:21PM EDT | 710.00 | 46.40 | 0.00 | 44.10 | 0.00 | - | 7 | 8 | 37.23% |
| NOW240726C00715000 | 2024-06-11 11:20AM EDT | 715.00 | 36.19 | 33.40 | 42.50 | 0.00 | - | 2 | 12 | 38.43% |
| NOW240726C00720000 | 2024-06-17 11:28AM EDT | 720.00 | 35.90 | 28.90 | 39.20 | 0.00 | - | 21 | 27 | 37.67% |
| NOW240726C00725000 | 2024-06-17 11:26AM EDT | 725.00 | 33.00 | 26.60 | 36.50 | 0.00 | - | 9 | 19 | 37.43% |
| NOW240726C00735000 | 2024-06-14 2:34PM EDT | 735.00 | 32.20 | 21.60 | 31.30 | 0.00 | - | - | 10 | 36.83% |
| NOW240726C00740000 | 2024-06-17 11:08AM EDT | 740.00 | 26.19 | 19.80 | 29.00 | 0.00 | - | 3 | 2 | 36.67% |
| NOW240726C00745000 | 2024-06-17 2:48PM EDT | 745.00 | 26.14 | 22.00 | 28.80 | 0.00 | - | 1 | 2 | 38.62% |
| NOW240726C00750000 | 2024-06-14 10:49AM EDT | 750.00 | 23.70 | 18.30 | 26.30 | 0.00 | - | 1 | 7 | 38.03% |
| NOW240726C00755000 | 2024-06-12 9:43AM EDT | 755.00 | 22.40 | 0.00 | 24.50 | 0.00 | - | - | 1 | 38.07% |
| NOW240726C00760000 | 2024-06-17 12:25PM EDT | 760.00 | 19.00 | 15.40 | 22.80 | 0.00 | - | 10 | 34 | 38.11% |
| NOW240726C00770000 | 2024-06-17 12:45PM EDT | 770.00 | 16.53 | 11.30 | 19.80 | 0.00 | - | 2 | 3 | 38.34% |
| NOW240726C00780000 | 2024-06-17 12:45PM EDT | 780.00 | 12.41 | 9.30 | 16.40 | 0.00 | - | 2 | 2 | 37.67% |
| NOW240726C00785000 | 2024-06-12 3:58PM EDT | 785.00 | 12.00 | 7.60 | 16.10 | 0.00 | - | - | 1 | 38.86% |
| NOW240726C00790000 | 2024-06-12 12:59PM EDT | 790.00 | 10.42 | 6.40 | 15.10 | 0.00 | - | - | 2 | 39.14% |
| NOW240726C00800000 | 2024-06-17 3:55PM EDT | 800.00 | 9.80 | 4.60 | 13.40 | 0.00 | - | 2 | 2 | 39.85% |
| NOW240726C00820000 | 2024-06-12 12:59PM EDT | 820.00 | 6.40 | 1.80 | 10.20 | 0.00 | - | - | 1 | 40.64% |
| NOW240726C00825000 | 2024-06-12 10:35AM EDT | 825.00 | 5.59 | 2.40 | 8.80 | 0.00 | - | - | 1 | 39.70% |
| NOW240726C00830000 | 2024-06-11 11:30AM EDT | 830.00 | 4.90 | 2.10 | 8.50 | 0.00 | - | - | 1 | 40.39% |
| NOW240726C00835000 | 2024-06-11 1:58PM EDT | 835.00 | 3.86 | 1.90 | 7.70 | 0.00 | - | - | 16 | 40.20% |
| NOW240726C00840000 | 2024-06-14 2:33PM EDT | 840.00 | 5.20 | 0.00 | 7.60 | 0.00 | - | - | 2 | 41.15% |
| NOW240726C00850000 | 2024-06-12 3:35PM EDT | 850.00 | 4.27 | 0.75 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| NOW240726C00860000 | 2024-06-17 2:28PM EDT | 860.00 | 3.30 | 0.30 | 4.10 | 0.00 | - | 1 | 4 | 38.23% |
| NOW240726C01000000 | 2024-06-13 12:24PM EDT | 1,000.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| NOW240726C01020000 | 2024-06-13 12:25PM EDT | 1,020.00 | 0.55 | 0.00 | 1.80 | 0.00 | - | 3 | 3 | 55.08% |
Opzioni di venditaper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240726P00490000 | 2024-06-10 11:51AM EDT | 490.00 | 0.45 | 0.00 | 1.80 | 0.00 | - | - | 7 | 59.42% |
| NOW240726P00560000 | 2024-06-10 9:30AM EDT | 560.00 | 1.85 | 0.00 | 3.10 | 0.00 | - | - | 1 | 52.71% |
| NOW240726P00570000 | 2024-06-10 9:30AM EDT | 570.00 | 2.15 | 0.00 | 3.50 | 0.00 | - | - | 2 | 51.24% |
| NOW240726P00580000 | 2024-06-17 3:39PM EDT | 580.00 | 1.80 | 0.00 | 3.90 | 0.00 | - | 1 | 1 | 49.60% |
| NOW240726P00590000 | 2024-06-11 12:29PM EDT | 590.00 | 2.22 | 0.00 | 4.50 | 0.00 | - | - | 2 | 48.40% |
| NOW240726P00600000 | 2024-06-14 11:30AM EDT | 600.00 | 2.00 | 0.05 | 4.70 | 0.00 | - | 5 | 11 | 45.93% |
| NOW240726P00635000 | 2024-06-14 12:05PM EDT | 635.00 | 4.17 | 0.00 | 8.50 | 0.00 | - | 1 | 8 | 42.99% |
| NOW240726P00640000 | 2024-06-14 12:05PM EDT | 640.00 | 4.69 | 0.00 | 9.30 | 0.00 | - | 1 | 3 | 42.71% |
| NOW240726P00650000 | 2024-06-17 11:20AM EDT | 650.00 | 7.00 | 2.45 | 8.90 | 0.00 | - | 3 | 8 | 38.63% |
| NOW240726P00655000 | 2024-06-17 9:39AM EDT | 655.00 | 8.90 | 5.00 | 11.80 | 0.00 | - | 1 | 3 | 41.44% |
| NOW240726P00660000 | 2024-06-17 12:45PM EDT | 660.00 | 7.06 | 4.10 | 12.60 | 0.00 | - | 2 | 23 | 40.79% |
| NOW240726P00665000 | 2024-06-12 10:36AM EDT | 665.00 | 9.50 | 5.00 | 0.00 | 0.00 | - | - | 6 | 6.25% |
| NOW240726P00670000 | 2024-06-12 10:36AM EDT | 670.00 | 10.55 | 6.10 | 13.90 | 0.00 | - | - | 17 | 38.87% |
| NOW240726P00675000 | 2024-06-10 12:39PM EDT | 675.00 | 17.83 | 7.30 | 16.20 | 0.00 | - | - | 4 | 39.97% |
| NOW240726P00680000 | 2024-06-14 11:05AM EDT | 680.00 | 13.00 | 8.50 | 17.20 | 0.00 | - | 1 | 0 | 39.24% |
| NOW240726P00685000 | 2024-06-14 3:43PM EDT | 685.00 | 13.10 | 11.40 | 17.20 | 0.00 | - | - | 3 | 37.20% |
| NOW240726P00690000 | 2024-06-18 9:31AM EDT | 690.00 | 15.45 | 13.00 | 19.20 | -0.59 | -3.68% | 2 | 7 | 37.53% |
| NOW240726P00695000 | 2024-06-14 3:18PM EDT | 695.00 | 16.10 | 13.60 | 21.90 | 0.00 | - | - | 4 | 38.52% |
| NOW240726P00700000 | 2024-06-17 1:28PM EDT | 700.00 | 19.05 | 15.30 | 21.60 | 0.00 | - | 5 | 6 | 35.95% |
| NOW240726P00705000 | 2024-06-14 2:17PM EDT | 705.00 | 20.40 | 17.20 | 25.20 | 0.00 | - | 3 | 4 | 37.69% |
| NOW240726P00710000 | 2024-06-14 12:59PM EDT | 710.00 | 22.70 | 19.40 | 26.40 | 0.00 | - | 7 | 9 | 36.62% |
| NOW240726P00715000 | 2024-06-14 1:51PM EDT | 715.00 | 24.10 | 0.00 | 28.90 | 0.00 | - | 18 | 18 | 36.85% |
| NOW240726P00720000 | 2024-06-17 11:36AM EDT | 720.00 | 29.30 | 0.00 | 31.20 | 0.00 | - | 15 | 37 | 36.75% |
| NOW240726P00725000 | 2024-06-14 3:43PM EDT | 725.00 | 28.10 | 24.00 | 33.70 | 0.00 | - | 14 | 16 | 36.73% |
| NOW240726P00730000 | 2024-06-14 1:07PM EDT | 730.00 | 31.80 | 26.30 | 36.20 | 0.00 | - | 6 | 8 | 36.60% |
| NOW240726P00735000 | 2024-06-14 1:44PM EDT | 735.00 | 33.50 | 0.00 | 38.90 | 0.00 | - | - | 9 | 36.55% |
| NOW240726P00740000 | 2024-06-14 2:30PM EDT | 740.00 | 36.50 | 32.00 | 41.80 | 0.00 | - | 33 | 35 | 36.60% |
| NOW240726P00745000 | 2024-06-11 3:44PM EDT | 745.00 | 50.21 | 34.90 | 44.70 | 0.00 | - | - | 2 | 36.54% |
| NOW240726P00835000 | 2024-06-14 3:52PM EDT | 835.00 | 107.62 | 105.10 | 120.10 | 0.00 | - | - | 1 | 47.36% |
| NOW240726P00850000 | 2024-06-14 3:52PM EDT | 850.00 | 121.63 | 118.90 | 133.90 | 0.00 | - | - | 1 | 49.09% |
© 2024 Yahoo. Tutti i diritti riservati.