Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.449,07 +1.482,10 (+2,47%)
ServiceNow, Inc. (NOW)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240816C00470000 | 2024-01-04 4:49PM EDT | 470.00 | 226.40 | 321.10 | 332.80 | 0.00 | - | - | 2 | 107.84% |
| NOW240816C00490000 | 2024-01-04 4:15PM EDT | 490.00 | 210.00 | 302.10 | 314.90 | 0.00 | - | - | 1 | 103.03% |
| NOW240816C00500000 | 2024-05-01 9:40AM EDT | 500.00 | 201.60 | 267.40 | 278.80 | 0.00 | - | 1 | 6 | 63.03% |
| NOW240816C00520000 | 2024-02-09 1:46PM EDT | 520.00 | 309.00 | 251.30 | 263.10 | 0.00 | - | 1 | 1 | 65.47% |
| NOW240816C00530000 | 2024-03-06 2:41PM EDT | 530.00 | 233.00 | 261.00 | 273.40 | 0.00 | - | 1 | 1 | 88.66% |
| NOW240816C00550000 | 2024-04-18 3:32PM EDT | 550.00 | 197.00 | 216.50 | 230.60 | 0.00 | - | - | 78 | 52.38% |
| NOW240816C00570000 | 2024-05-16 2:21PM EDT | 570.00 | 204.80 | 199.00 | 211.80 | 0.00 | - | 1 | 4 | 50.82% |
| NOW240816C00580000 | 2024-05-07 10:19AM EDT | 580.00 | 150.62 | 190.30 | 200.70 | 0.00 | - | 2 | 3 | 55.61% |
| NOW240816C00590000 | 2024-05-13 9:56AM EDT | 590.00 | 152.72 | 180.90 | 193.00 | 0.00 | - | 1 | 6 | 55.89% |
| NOW240816C00600000 | 2024-03-28 3:39PM EDT | 600.00 | 189.50 | 141.90 | 146.10 | 0.00 | - | 2 | 5 | 0.00% |
| NOW240816C00610000 | 2024-05-17 10:08AM EDT | 610.00 | 163.00 | 162.60 | 170.30 | +26.20 | +19.15% | 2 | 48 | 47.94% |
| NOW240816C00620000 | 2024-05-13 1:38PM EDT | 620.00 | 125.70 | 153.10 | 162.80 | 0.00 | - | 1 | 3,514 | 48.30% |
| NOW240816C00630000 | 2024-05-07 10:21AM EDT | 630.00 | 106.00 | 144.10 | 152.50 | 0.00 | - | 2 | 30 | 45.58% |
| NOW240816C00640000 | 2024-05-01 1:22PM EDT | 640.00 | 85.20 | 138.40 | 147.10 | 0.00 | - | 1 | 16 | 47.67% |
| NOW240816C00650000 | 2024-05-17 10:51AM EDT | 650.00 | 130.71 | 129.90 | 138.00 | +30.35 | +30.24% | 4 | 40 | 45.98% |
| NOW240816C00660000 | 2024-05-15 10:08AM EDT | 660.00 | 103.50 | 121.50 | 128.20 | 0.00 | - | 2 | 65 | 43.62% |
| NOW240816C00670000 | 2024-05-16 2:01PM EDT | 670.00 | 114.60 | 112.90 | 121.40 | 0.00 | - | 10 | 23 | 43.81% |
| NOW240816C00680000 | 2024-05-16 10:57AM EDT | 680.00 | 107.13 | 105.30 | 113.00 | 0.00 | - | 5 | 24 | 42.49% |
| NOW240816C00690000 | 2024-05-16 10:53AM EDT | 690.00 | 99.10 | 98.20 | 104.50 | 0.00 | - | 5 | 135 | 41.01% |
| NOW240816C00700000 | 2024-05-17 12:31PM EDT | 700.00 | 91.25 | 90.70 | 93.60 | +0.25 | +0.27% | 5 | 68 | 37.61% |
| NOW240816C00710000 | 2024-05-15 11:14AM EDT | 710.00 | 75.20 | 82.60 | 88.50 | 0.00 | - | 11 | 144 | 38.51% |
| NOW240816C00720000 | 2024-05-17 3:26PM EDT | 720.00 | 76.30 | 76.90 | 81.10 | -0.50 | -0.65% | 3 | 148 | 37.51% |
| NOW240816C00730000 | 2024-05-17 10:39AM EDT | 730.00 | 70.00 | 70.40 | 75.90 | -3.24 | -4.42% | 6 | 72 | 37.90% |
| NOW240816C00740000 | 2024-05-15 12:23PM EDT | 740.00 | 57.50 | 64.10 | 69.50 | 0.00 | - | 1 | 75 | 37.26% |
| NOW240816C00750000 | 2024-05-17 1:30PM EDT | 750.00 | 57.27 | 56.00 | 63.00 | -4.55 | -7.36% | 2 | 106 | 36.39% |
| NOW240816C00760000 | 2024-05-17 3:30PM EDT | 760.00 | 52.90 | 53.30 | 54.80 | -1.69 | -3.10% | 2 | 62 | 34.24% |
| NOW240816C00770000 | 2024-05-17 3:57PM EDT | 770.00 | 49.50 | 48.20 | 49.70 | +2.10 | +4.43% | 4 | 87 | 33.95% |
| NOW240816C00780000 | 2024-05-16 12:40PM EDT | 780.00 | 43.30 | 43.50 | 44.90 | -1.85 | -4.10% | 2 | 238 | 33.66% |
| NOW240816C00790000 | 2024-05-15 3:49PM EDT | 790.00 | 37.63 | 38.90 | 40.60 | 0.00 | - | 2 | 40 | 33.51% |
| NOW240816C00800000 | 2024-05-17 12:31PM EDT | 800.00 | 34.25 | 34.50 | 36.40 | -0.75 | -2.14% | 2 | 132 | 33.23% |
| NOW240816C00810000 | 2024-05-16 12:21PM EDT | 810.00 | 32.40 | 30.70 | 32.50 | 0.00 | - | 1 | 106 | 32.95% |
| NOW240816C00820000 | 2024-05-14 12:50PM EDT | 820.00 | 14.99 | 26.50 | 28.80 | 0.00 | - | 1 | 18 | 32.61% |
| NOW240816C00830000 | 2024-05-16 12:40PM EDT | 830.00 | 25.70 | 24.00 | 25.70 | 0.00 | - | 1 | 162 | 32.50% |
| NOW240816C00840000 | 2024-05-15 12:29PM EDT | 840.00 | 18.12 | 21.20 | 26.00 | 0.00 | - | 1 | 33 | 34.67% |
| NOW240816C00850000 | 2024-05-16 2:39PM EDT | 850.00 | 18.96 | 18.60 | 23.40 | 0.00 | - | 9 | 70 | 34.64% |
| NOW240816C00860000 | 2024-05-15 3:56PM EDT | 860.00 | 16.50 | 16.20 | 17.80 | 0.00 | - | 4 | 57 | 32.07% |
| NOW240816C00880000 | 2024-05-07 10:18AM EDT | 880.00 | 8.00 | 12.40 | 13.90 | 0.00 | - | 1 | 90 | 31.98% |
| NOW240816C00900000 | 2024-05-16 11:09AM EDT | 900.00 | 10.30 | 9.30 | 10.50 | 0.00 | - | 2 | 41 | 31.64% |
| NOW240816C00920000 | 2024-05-14 9:54AM EDT | 920.00 | 4.60 | 6.90 | 7.80 | 0.00 | - | 1 | 47 | 31.31% |
| NOW240816C00940000 | 2024-05-15 10:58AM EDT | 940.00 | 3.90 | 5.20 | 6.50 | 0.00 | - | 2 | 25 | 32.09% |
| NOW240816C00960000 | 2024-05-14 10:39AM EDT | 960.00 | 2.18 | 3.80 | 4.50 | 0.00 | - | 2 | 21 | 31.36% |
| NOW240816C00980000 | 2024-05-15 11:09AM EDT | 980.00 | 2.35 | 2.85 | 3.40 | 0.00 | - | 5 | 38 | 31.42% |
| NOW240816C01000000 | 2024-05-17 2:23PM EDT | 1,000.00 | 2.10 | 2.05 | 2.65 | +0.11 | +5.53% | 1 | 28 | 31.70% |
| NOW240816C01020000 | 2024-04-15 12:44PM EDT | 1,020.00 | 6.30 | 0.90 | 2.80 | 0.00 | - | - | 31 | 33.88% |
| NOW240816C01040000 | 2024-02-22 4:39PM EDT | 1,040.00 | 9.62 | 8.90 | 9.50 | 0.00 | - | 1 | 33 | 46.98% |
| NOW240816C01060000 | 2024-05-06 10:54AM EDT | 1,060.00 | 1.00 | 0.45 | 2.15 | 0.00 | - | 1 | 13 | 35.59% |
| NOW240816C01080000 | 2024-01-26 12:11PM EDT | 1,080.00 | 7.70 | 5.50 | 7.20 | 0.00 | - | 1 | 1 | 47.58% |
| NOW240816C01100000 | 2024-05-14 9:47AM EDT | 1,100.00 | 0.55 | 0.25 | 1.80 | 0.00 | - | 20 | 59 | 37.62% |
| NOW240816C01120000 | 2024-04-25 9:33AM EDT | 1,120.00 | 0.77 | 0.20 | 1.65 | 0.00 | - | 6 | 111 | 38.57% |
| NOW240816C01140000 | 2024-04-03 10:10AM EDT | 1,140.00 | 3.30 | 0.00 | 1.90 | 0.00 | - | 1 | 190 | 40.93% |
| NOW240816C01180000 | 2024-05-13 3:16PM EDT | 1,180.00 | 0.05 | 0.05 | 4.20 | 0.00 | - | 1 | 9 | 50.31% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240816P00350000 | 2024-05-08 3:39PM EDT | 350.00 | 0.60 | 0.00 | 1.00 | 0.00 | - | 2 | 85 | 65.67% |
| NOW240816P00360000 | 2024-01-31 11:28AM EDT | 360.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 20 | 26 | 25.00% |
| NOW240816P00370000 | 2024-04-25 10:02AM EDT | 370.00 | 0.90 | 0.00 | 4.50 | 0.00 | - | 4 | 4 | 76.34% |
| NOW240816P00380000 | 2024-01-26 10:43AM EDT | 380.00 | 1.86 | 0.15 | 1.55 | 0.00 | - | 1 | 32 | 63.57% |
| NOW240816P00390000 | 2024-01-25 12:22PM EDT | 390.00 | 2.37 | 0.50 | 1.85 | 0.00 | - | 4 | 2 | 64.36% |
| NOW240816P00430000 | 2024-04-15 9:48AM EDT | 430.00 | 1.45 | 0.05 | 2.25 | 0.00 | - | - | 2 | 55.71% |
| NOW240816P00440000 | 2024-05-03 10:08AM EDT | 440.00 | 1.10 | 0.10 | 4.40 | 0.00 | - | 1 | 41 | 59.97% |
| NOW240816P00450000 | 2024-04-25 3:20PM EDT | 450.00 | 1.42 | 0.00 | 4.40 | 0.00 | - | 1 | 32 | 57.61% |
| NOW240816P00460000 | 2024-05-15 10:52AM EDT | 460.00 | 0.52 | 0.05 | 4.50 | 0.00 | - | 40 | 22 | 55.86% |
| NOW240816P00470000 | 2024-02-09 1:30PM EDT | 470.00 | 2.00 | 2.30 | 4.90 | 0.00 | - | 10 | 10 | 58.73% |
| NOW240816P00480000 | 2024-03-20 2:48PM EDT | 480.00 | 2.80 | 2.80 | 6.10 | 0.00 | - | 2 | 2 | 59.14% |
| NOW240816P00490000 | 2024-04-10 3:08PM EDT | 490.00 | 3.00 | 0.75 | 1.70 | 0.00 | - | - | 2 | 47.30% |
| NOW240816P00500000 | 2024-05-08 3:01PM EDT | 500.00 | 1.60 | 0.30 | 1.95 | 0.00 | - | 1 | 17 | 46.55% |
| NOW240816P00510000 | 2024-01-26 4:16PM EDT | 510.00 | 4.64 | 3.40 | 4.60 | 0.00 | - | 2 | 14 | 51.45% |
| NOW240816P00520000 | 2023-12-27 11:47AM EDT | 520.00 | 12.60 | 4.80 | 5.90 | 0.00 | - | - | 1 | 52.75% |
| NOW240816P00530000 | 2024-01-31 10:37AM EDT | 530.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 12.50% |
| NOW240816P00540000 | 2024-05-14 3:10PM EDT | 540.00 | 2.00 | 0.60 | 2.45 | 0.00 | - | 2 | 42 | 40.99% |
| NOW240816P00550000 | 2024-05-15 11:07AM EDT | 550.00 | 2.14 | 0.95 | 2.65 | 0.00 | - | 20 | 154 | 39.79% |
| NOW240816P00560000 | 2024-04-30 11:08AM EDT | 560.00 | 6.80 | 1.00 | 2.90 | 0.00 | - | 1 | 3 | 38.69% |
| NOW240816P00570000 | 2024-05-15 1:57PM EDT | 570.00 | 2.60 | 1.30 | 2.80 | 0.00 | - | 7 | 13 | 36.60% |
| NOW240816P00580000 | 2024-05-13 11:46AM EDT | 580.00 | 4.52 | 1.65 | 3.20 | 0.00 | - | 1 | 316 | 35.83% |
| NOW240816P00590000 | 2024-05-15 10:42AM EDT | 590.00 | 4.25 | 2.70 | 3.10 | 0.00 | - | 3 | 19 | 33.80% |
| NOW240816P00600000 | 2024-05-15 3:58PM EDT | 600.00 | 3.80 | 3.20 | 3.60 | 0.00 | - | 1 | 48 | 33.14% |
| NOW240816P00610000 | 2024-05-16 1:16PM EDT | 610.00 | 4.00 | 3.70 | 7.20 | 0.00 | - | 1 | 24 | 37.58% |
| NOW240816P00620000 | 2024-05-15 3:51PM EDT | 620.00 | 5.15 | 4.50 | 5.00 | 0.00 | - | 4 | 39 | 32.11% |
| NOW240816P00630000 | 2024-05-15 1:37PM EDT | 630.00 | 6.75 | 5.30 | 6.00 | 0.00 | - | 3 | 48 | 31.81% |
| NOW240816P00640000 | 2024-05-16 1:17PM EDT | 640.00 | 6.85 | 6.30 | 7.00 | +0.35 | +5.38% | 3 | 105 | 31.29% |
| NOW240816P00650000 | 2024-05-16 2:07PM EDT | 650.00 | 8.50 | 7.50 | 8.40 | +0.25 | +3.03% | 1 | 51 | 31.08% |
| NOW240816P00660000 | 2024-05-15 12:16PM EDT | 660.00 | 12.00 | 8.80 | 9.80 | 0.00 | - | 5 | 26 | 30.64% |
| NOW240816P00670000 | 2024-05-17 12:33PM EDT | 670.00 | 11.36 | 10.40 | 11.30 | +0.49 | +4.51% | 1 | 133 | 30.11% |
| NOW240816P00680000 | 2024-05-17 2:29PM EDT | 680.00 | 13.85 | 12.40 | 13.40 | +0.36 | +2.67% | 6 | 48 | 29.96% |
| NOW240816P00690000 | 2024-05-17 2:29PM EDT | 690.00 | 16.09 | 14.40 | 15.60 | +0.48 | +3.07% | 7 | 47 | 29.66% |
| NOW240816P00700000 | 2024-05-17 2:03PM EDT | 700.00 | 17.60 | 16.80 | 18.10 | -1.40 | -7.37% | 13 | 147 | 29.38% |
| NOW240816P00710000 | 2024-05-13 3:30PM EDT | 710.00 | 33.40 | 19.50 | 20.70 | 0.00 | - | 3 | 51 | 28.95% |
| NOW240816P00720000 | 2024-05-17 1:54PM EDT | 720.00 | 24.45 | 22.20 | 23.80 | +0.95 | +4.04% | 2 | 57 | 28.68% |
| NOW240816P00730000 | 2024-05-16 11:01AM EDT | 730.00 | 26.80 | 25.70 | 27.30 | 0.00 | - | 7 | 48 | 28.45% |
| NOW240816P00740000 | 2024-05-14 1:11PM EDT | 740.00 | 50.90 | 29.40 | 30.90 | 0.00 | - | 3 | 103 | 28.06% |
| NOW240816P00750000 | 2024-05-17 3:32PM EDT | 750.00 | 34.20 | 33.60 | 35.50 | -8.30 | -19.53% | 335 | 406 | 28.11% |
| NOW240816P00760000 | 2024-05-17 2:29PM EDT | 760.00 | 41.10 | 38.00 | 39.60 | -2.90 | -6.59% | 5 | 37 | 27.58% |
| NOW240816P00770000 | 2024-05-17 11:42AM EDT | 770.00 | 44.80 | 42.90 | 44.40 | -0.10 | -0.22% | 2 | 18 | 27.27% |
| NOW240816P00780000 | 2024-05-17 3:16PM EDT | 780.00 | 49.80 | 48.00 | 49.70 | -0.30 | -0.60% | 4 | 1,204 | 27.04% |
| NOW240816P00790000 | 2024-05-16 12:01PM EDT | 790.00 | 53.90 | 53.40 | 55.10 | 0.00 | - | 1 | 11 | 26.64% |
| NOW240816P00800000 | 2024-04-24 1:39PM EDT | 800.00 | 82.00 | 58.40 | 64.70 | 0.00 | - | 2 | 12 | 28.80% |
| NOW240816P00810000 | 2024-03-13 3:55PM EDT | 810.00 | 81.20 | 80.30 | 81.90 | 0.00 | - | 3 | 6 | 35.96% |
| NOW240816P00820000 | 2024-03-13 3:55PM EDT | 820.00 | 87.40 | 86.40 | 88.20 | 0.00 | - | 1 | 4 | 35.68% |
| NOW240816P00830000 | 2024-04-19 1:56PM EDT | 830.00 | 128.71 | 76.10 | 83.40 | 0.00 | - | 1 | 3 | 27.23% |
| NOW240816P00850000 | 2024-03-13 3:25PM EDT | 850.00 | 104.90 | 101.80 | 109.60 | 0.00 | - | 5 | 7 | 35.58% |
| NOW240816P00880000 | 2024-01-30 12:57PM EDT | 880.00 | 116.90 | 129.70 | 132.70 | 0.00 | - | - | 1 | 35.31% |
| NOW240816P00900000 | 2024-02-26 4:55PM EDT | 900.00 | 136.28 | 150.30 | 157.80 | 0.00 | - | 1 | 1 | 42.64% |
© 2024 Yahoo. Tutti i diritti riservati.