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
61.404,10 +1.212,28 (+2,01%)
ServiceNow, Inc. (NOW)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW241220C00500000 | 2024-04-26 9:47AM EDT | 500.00 | 252.51 | 278.50 | 292.50 | 0.00 | - | 2 | 6 | 53.98% |
| NOW241220C00520000 | 2024-05-13 2:37PM EDT | 520.00 | 236.05 | 255.50 | 269.80 | 0.00 | - | 1 | 1 | 53.86% |
| NOW241220C00540000 | 2024-04-25 9:30AM EDT | 540.00 | 202.25 | 242.70 | 254.00 | 0.00 | - | - | 2 | 53.27% |
| NOW241220C00560000 | 2024-04-25 9:30AM EDT | 560.00 | 186.00 | 225.70 | 237.50 | 0.00 | - | - | 2 | 51.90% |
| NOW241220C00590000 | 2024-04-11 12:14PM EDT | 590.00 | 221.34 | 171.00 | 179.70 | 0.00 | - | - | 2 | 24.09% |
| NOW241220C00600000 | 2024-04-30 3:24PM EDT | 600.00 | 146.90 | 195.70 | 201.70 | 0.00 | - | 1 | 6 | 46.95% |
| NOW241220C00610000 | 2024-03-15 9:31AM EDT | 610.00 | 196.10 | 201.70 | 212.50 | 0.00 | - | - | 1 | 53.94% |
| NOW241220C00620000 | 2024-04-30 3:24PM EDT | 620.00 | 133.10 | 179.50 | 187.80 | 0.00 | - | 1 | 4 | 46.68% |
| NOW241220C00630000 | 2024-04-08 12:51PM EDT | 630.00 | 208.00 | 137.10 | 143.70 | 0.00 | - | 6 | 6 | 23.04% |
| NOW241220C00640000 | 2024-05-15 1:45PM EDT | 640.00 | 160.50 | 161.20 | 171.00 | 0.00 | - | 2 | 2 | 44.54% |
| NOW241220C00660000 | 2024-05-01 1:37PM EDT | 660.00 | 104.00 | 149.20 | 154.90 | 0.00 | - | - | 1 | 42.64% |
| NOW241220C00690000 | 2024-05-15 10:49AM EDT | 690.00 | 115.60 | 128.80 | 134.00 | 0.00 | - | 1 | 3 | 41.05% |
| NOW241220C00700000 | 2024-05-16 11:38AM EDT | 700.00 | 127.00 | 122.30 | 127.00 | 0.00 | - | 1 | 8 | 40.38% |
| NOW241220C00710000 | 2024-05-01 1:37PM EDT | 710.00 | 77.90 | 115.90 | 121.50 | 0.00 | - | 1 | 7 | 40.34% |
| NOW241220C00720000 | 2024-04-25 10:13AM EDT | 720.00 | 83.00 | 110.30 | 115.00 | 0.00 | - | 6 | 11 | 39.78% |
| NOW241220C00730000 | 2024-05-02 11:13AM EDT | 730.00 | 67.91 | 104.30 | 108.50 | 0.00 | - | 3 | 8 | 39.15% |
| NOW241220C00740000 | 2024-05-15 11:06AM EDT | 740.00 | 89.50 | 98.30 | 102.50 | 0.00 | - | 2 | 6 | 38.68% |
| NOW241220C00750000 | 2024-05-16 10:11AM EDT | 750.00 | 94.63 | 93.10 | 96.90 | 0.00 | - | 2 | 12 | 38.31% |
| NOW241220C00760000 | 2024-05-02 11:13AM EDT | 760.00 | 58.20 | 87.90 | 91.00 | 0.00 | - | 3 | 13 | 37.75% |
| NOW241220C00770000 | 2024-04-15 10:37AM EDT | 770.00 | 98.78 | 69.20 | 72.50 | 0.00 | - | 2 | 4 | 31.74% |
| NOW241220C00780000 | 2024-05-15 10:56AM EDT | 780.00 | 68.90 | 77.70 | 81.00 | 0.00 | - | 2 | 10 | 37.18% |
| NOW241220C00790000 | 2024-05-15 11:14AM EDT | 790.00 | 67.90 | 73.30 | 76.50 | 0.00 | - | 2 | 13 | 37.00% |
| NOW241220C00800000 | 2024-05-16 10:12AM EDT | 800.00 | 70.00 | 68.90 | 73.80 | 0.00 | - | 4 | 17 | 37.52% |
| NOW241220C00810000 | 2024-03-06 2:00PM EDT | 810.00 | 76.27 | 94.10 | 98.70 | 0.00 | - | 1 | 1 | 49.66% |
| NOW241220C00820000 | 2024-05-13 2:37PM EDT | 820.00 | 46.05 | 60.90 | 62.90 | 0.00 | - | 1 | 4 | 35.99% |
| NOW241220C00840000 | 2024-05-17 10:27AM EDT | 840.00 | 52.50 | 53.10 | 55.30 | +1.76 | +3.47% | 1 | 18 | 35.59% |
| NOW241220C00850000 | 2024-05-09 1:24PM EDT | 850.00 | 37.40 | 49.70 | 51.70 | 0.00 | - | 2 | 2 | 35.36% |
| NOW241220C00870000 | 2024-04-25 1:18PM EDT | 870.00 | 33.28 | 43.10 | 48.30 | 0.00 | - | - | 3 | 36.40% |
| NOW241220C00880000 | 2024-05-07 11:10AM EDT | 880.00 | 27.14 | 39.80 | 42.00 | 0.00 | - | 1 | 0 | 34.76% |
| NOW241220C00900000 | 2024-05-16 2:27PM EDT | 900.00 | 34.89 | 33.70 | 36.30 | 0.00 | - | 1 | 9 | 34.36% |
| NOW241220C00920000 | 2024-05-15 11:42AM EDT | 920.00 | 26.55 | 29.30 | 34.60 | 0.00 | - | 1 | 4 | 35.65% |
| NOW241220C00940000 | 2024-04-19 3:57PM EDT | 940.00 | 27.00 | 25.10 | 27.40 | 0.00 | - | 1 | 4 | 33.98% |
| NOW241220C00960000 | 2024-05-13 9:52AM EDT | 960.00 | 15.99 | 21.10 | 23.80 | 0.00 | - | 1 | 3 | 33.87% |
| NOW241220C01000000 | 2024-05-15 2:01PM EDT | 1,000.00 | 14.30 | 15.30 | 17.50 | 0.00 | - | 2 | 22 | 33.45% |
| NOW241220C01020000 | 2024-03-19 11:45AM EDT | 1,020.00 | 25.30 | 17.70 | 19.90 | 0.00 | - | 11 | 16 | 36.51% |
| NOW241220C01040000 | 2024-05-09 12:41PM EDT | 1,040.00 | 8.60 | 11.20 | 12.80 | 0.00 | - | 4 | 6 | 33.15% |
| NOW241220C01100000 | 2024-05-15 12:11PM EDT | 1,100.00 | 6.20 | 6.40 | 7.80 | 0.00 | - | 1 | 3 | 32.71% |
| NOW241220C01120000 | 2024-04-04 1:02PM EDT | 1,120.00 | 17.60 | 4.40 | 5.10 | 0.00 | - | 1 | 1 | 30.82% |
| NOW241220C01160000 | 2024-05-01 3:55PM EDT | 1,160.00 | 2.40 | 3.90 | 5.00 | 0.00 | - | - | 4 | 32.81% |
| NOW241220C01180000 | 2024-05-13 2:54PM EDT | 1,180.00 | 2.40 | 3.20 | 4.50 | 0.00 | - | 2 | 12 | 33.12% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW241220P00380000 | 2024-04-12 1:27PM EDT | 380.00 | 3.50 | 1.05 | 2.55 | 0.00 | - | 6 | 54 | 49.02% |
| NOW241220P00400000 | 2024-05-14 12:41PM EDT | 400.00 | 2.15 | 1.30 | 3.20 | 0.00 | - | 1 | 7 | 47.75% |
| NOW241220P00410000 | 2024-05-01 3:44PM EDT | 410.00 | 3.50 | 0.65 | 3.40 | 0.00 | - | - | 1 | 46.69% |
| NOW241220P00480000 | 2024-05-10 1:11PM EDT | 480.00 | 5.30 | 2.25 | 5.50 | 0.00 | - | 1 | 3 | 40.27% |
| NOW241220P00490000 | 2024-03-26 2:04PM EDT | 490.00 | 8.00 | 8.70 | 10.00 | 0.00 | - | 1 | 1 | 45.02% |
| NOW241220P00500000 | 2024-04-19 10:35AM EDT | 500.00 | 12.70 | 3.10 | 6.40 | 0.00 | - | 1 | 3 | 38.69% |
| NOW241220P00520000 | 2024-03-11 3:03PM EDT | 520.00 | 14.20 | 11.20 | 12.40 | 0.00 | - | 1 | 2 | 42.81% |
| NOW241220P00540000 | 2024-05-15 3:19PM EDT | 540.00 | 7.90 | 5.10 | 7.90 | 0.00 | - | 5 | 71 | 34.81% |
| NOW241220P00560000 | 2024-05-17 3:24PM EDT | 560.00 | 9.75 | 8.80 | 9.80 | +0.35 | +3.72% | 11 | 148 | 33.96% |
| NOW241220P00580000 | 2024-05-09 11:42AM EDT | 580.00 | 17.15 | 11.20 | 15.60 | 0.00 | - | 66 | 66 | 36.10% |
| NOW241220P00600000 | 2024-05-15 3:22PM EDT | 600.00 | 15.20 | 14.00 | 14.90 | 0.00 | - | 5 | 122 | 32.43% |
| NOW241220P00620000 | 2024-05-01 9:48AM EDT | 620.00 | 37.00 | 17.30 | 21.80 | 0.00 | - | 1 | 4 | 34.11% |
| NOW241220P00630000 | 2024-04-15 10:37AM EDT | 630.00 | 32.28 | 22.80 | 24.90 | 0.00 | - | - | 2 | 34.40% |
| NOW241220P00650000 | 2024-05-15 10:20AM EDT | 650.00 | 29.88 | 20.20 | 24.70 | 0.00 | - | 1 | 2 | 30.91% |
| NOW241220P00660000 | 2024-05-09 1:24PM EDT | 660.00 | 37.75 | 25.60 | 29.00 | 0.00 | - | 2 | 0 | 31.65% |
| NOW241220P00670000 | 2024-05-09 1:24PM EDT | 670.00 | 41.20 | 28.20 | 30.20 | 0.00 | - | 2 | 2 | 30.55% |
| NOW241220P00680000 | 2024-05-15 9:50AM EDT | 680.00 | 38.40 | 31.30 | 32.60 | 0.00 | - | 3 | 69 | 30.04% |
| NOW241220P00690000 | 2024-05-15 9:31AM EDT | 690.00 | 45.50 | 33.90 | 35.60 | 0.00 | - | 1 | 24 | 29.74% |
| NOW241220P00700000 | 2024-05-16 12:57PM EDT | 700.00 | 38.52 | 37.20 | 39.00 | 0.00 | - | 33 | 36 | 29.55% |
| NOW241220P00710000 | 2024-05-14 3:54PM EDT | 710.00 | 57.00 | 40.70 | 42.50 | 0.00 | - | 20 | 9 | 29.30% |
| NOW241220P00720000 | 2024-05-16 12:57PM EDT | 720.00 | 45.60 | 44.10 | 46.80 | 0.00 | - | 33 | 36 | 29.31% |
| NOW241220P00730000 | 2024-05-15 3:26PM EDT | 730.00 | 51.08 | 48.00 | 50.80 | 0.00 | - | 8 | 15 | 29.09% |
| NOW241220P00750000 | 2024-05-15 1:46PM EDT | 750.00 | 57.54 | 54.80 | 59.50 | -4.02 | -6.53% | 33 | 21 | 28.65% |
| NOW241220P00760000 | 2024-05-15 3:36PM EDT | 760.00 | 63.13 | 58.50 | 62.80 | -1.37 | -2.12% | 33 | 12 | 27.84% |
| NOW241220P00770000 | 2024-05-08 9:52AM EDT | 770.00 | 90.00 | 65.30 | 67.70 | 0.00 | - | 1 | 19 | 27.61% |
| NOW241220P00790000 | 2024-05-16 2:37PM EDT | 790.00 | 78.80 | 74.90 | 77.90 | 0.00 | - | 3 | 31 | 27.04% |
| NOW241220P00970000 | 2024-04-25 3:43PM EDT | 970.00 | 260.00 | 203.90 | 210.80 | 0.00 | - | - | 0 | 22.49% |
© 2024 Yahoo. Tutti i diritti riservati.