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'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW241115C00460000 | 2024-03-13 9:30AM EDT | 460.00 | 361.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NOW241115C00600000 | 2024-05-16 12:15PM EDT | 600.00 | 194.50 | 189.80 | 195.70 | 0.00 | - | 4 | 6 | 47.19% |
| NOW241115C00620000 | 2024-04-30 1:22PM EDT | 620.00 | 127.00 | 173.50 | 179.00 | 0.00 | - | - | 1 | 45.40% |
| NOW241115C00650000 | 2024-05-14 1:11PM EDT | 650.00 | 118.80 | 149.50 | 155.40 | 0.00 | - | 1 | 4 | 43.23% |
| NOW241115C00660000 | 2024-03-12 3:57PM EDT | 660.00 | 185.00 | 163.30 | 170.20 | 0.00 | - | - | 2 | 53.09% |
| NOW241115C00670000 | 2024-05-07 11:21AM EDT | 670.00 | 102.00 | 134.60 | 140.60 | 0.00 | - | 1 | 2 | 42.01% |
| NOW241115C00680000 | 2024-05-14 3:21PM EDT | 680.00 | 128.19 | 128.40 | 133.60 | +24.89 | +24.09% | 1 | 3 | 41.51% |
| NOW241115C00690000 | 2024-05-06 11:07AM EDT | 690.00 | 100.40 | 121.20 | 126.30 | 0.00 | - | 2 | 8 | 40.78% |
| NOW241115C00700000 | 2024-05-17 3:32PM EDT | 700.00 | 117.40 | 115.00 | 120.00 | +34.06 | +40.87% | 1 | 17 | 40.49% |
| NOW241115C00710000 | 2024-05-07 1:24PM EDT | 710.00 | 79.77 | 108.40 | 112.50 | 0.00 | - | 1 | 2 | 39.52% |
| NOW241115C00720000 | 2024-05-17 3:32PM EDT | 720.00 | 104.70 | 102.50 | 106.30 | +21.90 | +26.45% | 1 | 19 | 39.13% |
| NOW241115C00730000 | 2024-05-16 2:01PM EDT | 730.00 | 98.10 | 96.40 | 102.50 | 0.00 | - | 1 | 8 | 39.82% |
| NOW241115C00740000 | 2024-05-15 3:58PM EDT | 740.00 | 93.40 | 91.00 | 96.90 | 0.00 | - | 5 | 38 | 39.54% |
| NOW241115C00750000 | 2024-05-16 1:57PM EDT | 750.00 | 88.00 | 85.60 | 89.80 | 0.00 | - | 5 | 166 | 38.46% |
| NOW241115C00760000 | 2024-05-15 2:59PM EDT | 760.00 | 77.41 | 79.90 | 85.80 | 0.00 | - | 3 | 28 | 38.76% |
| NOW241115C00770000 | 2024-05-14 2:26PM EDT | 770.00 | 56.60 | 74.80 | 79.50 | 0.00 | - | 1 | 26 | 37.90% |
| NOW241115C00780000 | 2024-05-17 3:37PM EDT | 780.00 | 71.67 | 70.30 | 74.90 | +4.37 | +6.49% | 1 | 19 | 37.75% |
| NOW241115C00790000 | 2024-05-16 11:24AM EDT | 790.00 | 67.04 | 65.40 | 70.30 | -1.96 | -2.84% | 1 | 11 | 37.52% |
| NOW241115C00800000 | 2024-05-16 11:10AM EDT | 800.00 | 64.50 | 60.20 | 65.80 | 0.00 | - | 7 | 20 | 37.25% |
| NOW241115C00810000 | 2024-05-13 11:06AM EDT | 810.00 | 42.40 | 56.90 | 62.30 | 0.00 | - | 5 | 7 | 37.35% |
| NOW241115C00820000 | 2024-05-17 2:28PM EDT | 820.00 | 51.60 | 52.00 | 57.10 | +10.10 | +24.34% | 1 | 11 | 36.58% |
| NOW241115C00830000 | 2024-05-17 3:25PM EDT | 830.00 | 49.70 | 48.70 | 52.90 | +13.10 | +35.79% | 2 | 9 | 36.19% |
| NOW241115C00840000 | 2024-05-15 12:23PM EDT | 840.00 | 42.00 | 44.70 | 48.00 | 0.00 | - | 1 | 8 | 35.38% |
| NOW241115C00850000 | 2024-05-10 12:48PM EDT | 850.00 | 33.33 | 42.40 | 44.30 | 0.00 | - | 1 | 10 | 35.04% |
| NOW241115C00860000 | 2024-05-09 12:03PM EDT | 860.00 | 29.25 | 39.10 | 41.10 | 0.00 | - | 1 | 13 | 34.87% |
| NOW241115C00880000 | 2024-05-10 9:36AM EDT | 880.00 | 26.11 | 33.00 | 35.10 | 0.00 | - | 5 | 13 | 34.46% |
| NOW241115C00890000 | 2024-05-09 2:41PM EDT | 890.00 | 21.95 | 30.40 | 32.70 | 0.00 | - | 2 | 10 | 34.44% |
| NOW241115C00900000 | 2024-05-13 2:23PM EDT | 900.00 | 20.03 | 28.30 | 31.60 | 0.00 | - | 1 | 2 | 35.03% |
| NOW241115C00910000 | 2024-05-10 12:38PM EDT | 910.00 | 20.20 | 25.50 | 27.90 | 0.00 | - | 1 | 18 | 34.16% |
| NOW241115C00920000 | 2024-05-10 1:44PM EDT | 920.00 | 18.30 | 23.30 | 27.30 | 0.00 | - | - | 1 | 34.92% |
| NOW241115C00930000 | 2024-05-10 12:48PM EDT | 930.00 | 16.88 | 21.30 | 23.60 | 0.00 | - | 1 | 2 | 33.86% |
| NOW241115C00940000 | 2024-05-15 11:03AM EDT | 940.00 | 16.50 | 19.30 | 21.80 | 0.00 | - | 2 | 10 | 33.79% |
| NOW241115C00960000 | 2024-04-18 3:12PM EDT | 960.00 | 21.80 | 16.40 | 18.70 | 0.00 | - | - | 2 | 33.76% |
| NOW241115C01000000 | 2024-05-16 10:12AM EDT | 1,000.00 | 12.55 | 11.10 | 13.00 | 0.00 | - | 6 | 23 | 33.20% |
| NOW241115C01040000 | 2024-05-14 1:32PM EDT | 1,040.00 | 5.20 | 7.80 | 8.90 | 0.00 | - | 1 | 6 | 32.74% |
| NOW241115C01080000 | 2024-05-03 11:15AM EDT | 1,080.00 | 4.45 | 5.50 | 6.60 | 0.00 | - | 1 | 1 | 33.06% |
| NOW241115C01100000 | 2024-05-16 2:11PM EDT | 1,100.00 | 5.10 | 4.40 | 5.40 | 0.00 | - | 11 | 16 | 32.84% |
| NOW241115C01120000 | 2024-03-11 2:09PM EDT | 1,120.00 | 13.70 | 11.50 | 13.60 | 0.00 | - | 1 | 4 | 42.58% |
| NOW241115C01140000 | 2024-03-11 2:09PM EDT | 1,140.00 | 12.10 | 10.00 | 14.90 | 0.00 | - | 21 | 21 | 45.02% |
| NOW241115C01160000 | 2024-03-15 12:26PM EDT | 1,160.00 | 8.50 | 9.00 | 10.80 | 0.00 | - | 1 | 79 | 42.59% |
| NOW241115C01180000 | 2024-04-29 10:53AM EDT | 1,180.00 | 2.10 | 2.05 | 3.90 | 0.00 | - | 1 | 2 | 35.17% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW241115P00380000 | 2024-03-27 9:38AM EDT | 380.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | 6 | 51 | 52.94% |
| NOW241115P00390000 | 2024-03-05 3:40PM EDT | 390.00 | 4.60 | 1.80 | 4.00 | 0.00 | - | - | 2 | 52.94% |
| NOW241115P00400000 | 2024-04-12 1:14PM EDT | 400.00 | 2.99 | 0.90 | 2.30 | 0.00 | - | 4 | 2 | 49.11% |
| NOW241115P00420000 | 2024-04-12 1:14PM EDT | 420.00 | 3.46 | 1.30 | 2.75 | 0.00 | - | 4 | 2 | 47.31% |
| NOW241115P00440000 | 2024-03-27 12:18PM EDT | 440.00 | 4.25 | 2.80 | 5.00 | 0.00 | - | 1 | 1 | 49.68% |
| NOW241115P00450000 | 2024-05-16 10:04AM EDT | 450.00 | 2.20 | 0.80 | 3.50 | 0.00 | - | 1 | 1 | 44.55% |
| NOW241115P00460000 | 2024-04-25 9:45AM EDT | 460.00 | 7.22 | 0.90 | 3.70 | 0.00 | - | - | 10 | 43.45% |
| NOW241115P00470000 | 2024-04-25 9:45AM EDT | 470.00 | 2.30 | 1.05 | 4.00 | -5.64 | -71.03% | 1 | 10 | 42.55% |
| NOW241115P00490000 | 2024-05-14 9:42AM EDT | 490.00 | 2.95 | 1.60 | 4.60 | -1.55 | -34.44% | 1 | 1 | 40.67% |
| NOW241115P00520000 | 2024-04-30 3:47PM EDT | 520.00 | 10.76 | 3.40 | 4.90 | 0.00 | - | 2 | 6 | 36.65% |
| NOW241115P00540000 | 2024-05-14 11:50AM EDT | 540.00 | 8.70 | 5.00 | 5.90 | 0.00 | - | 1 | 11 | 35.25% |
| NOW241115P00560000 | 2024-05-15 12:20PM EDT | 560.00 | 8.38 | 5.40 | 7.60 | 0.00 | - | 19 | 20 | 34.50% |
| NOW241115P00580000 | 2024-05-15 12:20PM EDT | 580.00 | 10.72 | 8.60 | 9.50 | 0.00 | - | 15 | 18 | 33.58% |
| NOW241115P00600000 | 2024-05-17 10:58AM EDT | 600.00 | 12.00 | 11.00 | 12.10 | 0.00 | - | 5 | 159 | 32.95% |
| NOW241115P00620000 | 2024-05-09 12:45PM EDT | 620.00 | 22.00 | 13.90 | 15.10 | 0.00 | - | 5 | 6 | 32.22% |
| NOW241115P00640000 | 2024-04-22 3:49PM EDT | 640.00 | 35.31 | 17.40 | 18.80 | 0.00 | - | 2 | 5 | 31.58% |
| NOW241115P00650000 | 2024-05-14 11:50AM EDT | 650.00 | 30.60 | 19.60 | 20.90 | 0.00 | - | 1 | 12 | 31.27% |
| NOW241115P00660000 | 2024-04-26 10:11AM EDT | 660.00 | 37.90 | 22.00 | 23.10 | 0.00 | - | 1 | 51 | 30.91% |
| NOW241115P00670000 | 2024-05-10 9:43AM EDT | 670.00 | 34.95 | 24.30 | 25.70 | 0.00 | - | 1 | 57 | 30.69% |
| NOW241115P00680000 | 2024-05-03 9:46AM EDT | 680.00 | 45.38 | 26.80 | 29.00 | 0.00 | - | 3 | 24 | 30.74% |
| NOW241115P00690000 | 2024-05-17 1:55PM EDT | 690.00 | 31.70 | 29.80 | 31.50 | -19.90 | -38.57% | 1 | 17 | 30.22% |
| NOW241115P00700000 | 2024-05-15 3:21PM EDT | 700.00 | 35.70 | 33.00 | 34.50 | 0.00 | - | 1 | 12 | 29.87% |
| NOW241115P00710000 | 2024-05-10 10:06AM EDT | 710.00 | 50.00 | 36.50 | 38.00 | 0.00 | - | 1 | 26 | 29.67% |
| NOW241115P00720000 | 2024-05-17 10:47AM EDT | 720.00 | 42.00 | 39.00 | 42.00 | -1.20 | -2.78% | 3 | 4 | 29.60% |
| NOW241115P00730000 | 2024-05-15 12:29PM EDT | 730.00 | 50.05 | 40.70 | 45.40 | 0.00 | - | 3 | 56 | 29.11% |
| NOW241115P00740000 | 2024-05-16 2:46PM EDT | 740.00 | 50.50 | 45.50 | 49.40 | 0.00 | - | 5 | 48 | 28.81% |
| NOW241115P00750000 | 2024-05-15 1:10PM EDT | 750.00 | 58.21 | 50.70 | 53.90 | 0.00 | - | 1 | 16 | 28.63% |
| NOW241115P00760000 | 2024-05-15 10:08AM EDT | 760.00 | 59.30 | 53.20 | 58.60 | -9.80 | -14.18% | 1 | 87 | 28.42% |
| NOW241115P00770000 | 2024-05-17 11:11AM EDT | 770.00 | 64.10 | 58.60 | 63.00 | -10.20 | -13.73% | 1 | 41 | 27.96% |
| NOW241115P00780000 | 2024-05-17 3:47PM EDT | 780.00 | 68.10 | 66.10 | 69.70 | -12.00 | -14.98% | 6 | 104 | 28.44% |
| NOW241115P00790000 | 2024-05-17 11:57AM EDT | 790.00 | 74.30 | 69.30 | 75.60 | 0.00 | - | 23 | 4 | 28.44% |
| NOW241115P00800000 | 2024-04-22 1:49PM EDT | 800.00 | 113.80 | 76.70 | 79.10 | 0.00 | - | 3 | 14 | 27.21% |
| NOW241115P00810000 | 2024-05-14 2:03PM EDT | 810.00 | 109.40 | 82.30 | 88.90 | 0.00 | - | 3 | 5 | 28.81% |
| NOW241115P00860000 | 2024-04-19 2:45PM EDT | 860.00 | 166.50 | 113.80 | 118.10 | 0.00 | - | 2 | 1 | 25.72% |
© 2024 Yahoo. Tutti i diritti riservati.