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
61.355,42 +1.277,54 (+2,13%)
ServiceNow, Inc. (NOW)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW250321C00560000 | 2024-04-25 11:15AM EDT | 560.00 | 198.00 | 239.00 | 250.40 | 0.00 | - | - | 1 | 50.72% |
| NOW250321C00640000 | 2024-04-30 3:49PM EDT | 640.00 | 137.70 | 181.00 | 190.50 | 0.00 | - | 1 | 4 | 46.03% |
| NOW250321C00660000 | 2024-05-15 1:46PM EDT | 660.00 | 164.00 | 167.60 | 176.90 | 0.00 | - | 2 | 3 | 45.10% |
| NOW250321C00680000 | 2024-05-13 11:19AM EDT | 680.00 | 131.40 | 154.00 | 161.30 | 0.00 | - | 1 | 4 | 43.21% |
| NOW250321C00690000 | 2024-05-01 12:08PM EDT | 690.00 | 104.73 | 147.90 | 155.20 | 0.00 | - | 1 | 2 | 42.90% |
| NOW250321C00700000 | 2024-05-07 11:08AM EDT | 700.00 | 110.00 | 141.60 | 148.60 | 0.00 | - | 1 | 28 | 42.35% |
| NOW250321C00710000 | 2024-05-16 9:30AM EDT | 710.00 | 137.50 | 135.60 | 142.80 | 0.00 | - | 5 | 10 | 42.07% |
| NOW250321C00720000 | 2024-05-13 2:12PM EDT | 720.00 | 107.75 | 129.10 | 136.30 | 0.00 | - | 23 | 28 | 41.47% |
| NOW250321C00740000 | 2024-05-16 3:41PM EDT | 740.00 | 119.70 | 118.20 | 124.80 | 0.00 | - | 47 | 89 | 40.71% |
| NOW250321C00800000 | 2024-05-17 11:42AM EDT | 800.00 | 89.90 | 88.50 | 94.20 | +12.18 | +15.67% | 4 | 34 | 38.78% |
| NOW250321C00820000 | 2024-05-15 2:45PM EDT | 820.00 | 77.40 | 79.40 | 85.30 | 0.00 | - | 8 | 36 | 38.22% |
| NOW250321C00860000 | 2024-05-17 11:42AM EDT | 860.00 | 65.80 | 64.10 | 69.60 | +12.55 | +23.57% | 4 | 15 | 37.32% |
| NOW250321C00880000 | 2024-05-17 12:43PM EDT | 880.00 | 60.00 | 57.10 | 62.40 | +21.30 | +55.04% | 1 | 11 | 36.82% |
| NOW250321C00900000 | 2024-05-08 12:46PM EDT | 900.00 | 39.70 | 51.50 | 56.10 | 0.00 | - | 2 | 4 | 36.48% |
| NOW250321C00920000 | 2024-05-15 2:07PM EDT | 920.00 | 44.86 | 45.30 | 50.40 | 0.00 | - | 1 | 17 | 36.19% |
| NOW250321C00960000 | 2024-04-30 3:59PM EDT | 960.00 | 24.40 | 35.50 | 40.60 | 0.00 | - | - | 10 | 35.72% |
| NOW250321C00980000 | 2024-04-30 12:47PM EDT | 980.00 | 22.52 | 31.70 | 36.10 | 0.00 | - | - | 0 | 35.41% |
| NOW250321C01000000 | 2024-05-15 10:02AM EDT | 1,000.00 | 26.50 | 27.60 | 31.90 | 0.00 | - | 1 | 10 | 35.05% |
| NOW250321C01020000 | 2024-04-25 10:19AM EDT | 1,020.00 | 22.20 | 24.30 | 29.10 | 0.00 | - | 10 | 10 | 35.18% |
| NOW250321C01040000 | 2024-04-19 1:24PM EDT | 1,040.00 | 23.89 | 21.30 | 25.70 | 0.00 | - | 20 | 10 | 34.89% |
| NOW250321C01100000 | 2024-05-02 3:10PM EDT | 1,100.00 | 10.30 | 13.90 | 17.50 | 0.00 | - | 2 | 8 | 34.11% |
| NOW250321C01120000 | 2024-04-29 10:39AM EDT | 1,120.00 | 12.75 | 12.00 | 16.50 | 0.00 | - | - | 1 | 34.60% |
| NOW250321C01140000 | 2024-05-15 10:39AM EDT | 1,140.00 | 9.70 | 10.90 | 14.60 | 0.00 | - | 1 | 3 | 34.45% |
Opzioni di venditaper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW250321P00350000 | 2024-05-07 12:11PM EDT | 350.00 | 3.32 | 0.00 | 8.00 | 0.00 | - | - | 12 | 57.14% |
| NOW250321P00370000 | 2024-05-07 12:11PM EDT | 370.00 | 3.77 | 0.00 | 8.40 | 0.00 | - | - | 12 | 54.22% |
| NOW250321P00530000 | 2024-04-25 12:19PM EDT | 530.00 | 21.00 | 10.00 | 14.30 | 0.00 | - | - | 1 | 36.15% |
| NOW250321P00540000 | 2024-05-13 2:28PM EDT | 540.00 | 16.74 | 10.10 | 14.70 | 0.00 | - | 10 | 17 | 35.09% |
| NOW250321P00550000 | 2024-05-16 9:30AM EDT | 550.00 | 14.77 | 12.00 | 16.80 | 0.00 | - | 1 | 1 | 35.25% |
| NOW250321P00560000 | 2024-04-18 3:50PM EDT | 560.00 | 26.56 | 14.00 | 18.70 | 0.00 | - | - | 13 | 35.16% |
| NOW250321P00600000 | 2024-05-01 3:22PM EDT | 600.00 | 38.10 | 21.40 | 26.00 | 0.00 | - | - | 1 | 33.82% |
| NOW250321P00650000 | 2024-05-10 10:17AM EDT | 650.00 | 43.00 | 32.50 | 37.20 | 0.00 | - | 1 | 37 | 31.86% |
| NOW250321P00660000 | 2024-05-03 3:42PM EDT | 660.00 | 52.90 | 34.70 | 40.20 | 0.00 | - | 2 | 2 | 31.64% |
| NOW250321P00670000 | 2024-05-07 10:10AM EDT | 670.00 | 57.70 | 37.50 | 41.90 | 0.00 | - | - | 1 | 30.79% |
| NOW250321P00680000 | 2024-05-16 1:02PM EDT | 680.00 | 44.80 | 40.50 | 45.20 | 0.00 | - | 40 | 46 | 30.57% |
| NOW250321P00690000 | 2024-05-16 1:16PM EDT | 690.00 | 46.66 | 44.00 | 48.90 | 0.00 | - | 1 | 6 | 30.45% |
| NOW250321P00700000 | 2024-05-14 12:34PM EDT | 700.00 | 64.50 | 47.00 | 52.30 | 0.00 | - | 2 | 15 | 30.13% |
| NOW250321P00710000 | 2024-05-06 1:23PM EDT | 710.00 | 68.85 | 50.80 | 56.80 | 0.00 | - | 2 | 7 | 30.18% |
| NOW250321P00720000 | 2024-05-14 1:24PM EDT | 720.00 | 73.70 | 54.40 | 61.90 | 0.00 | - | 2 | 39 | 30.38% |
| NOW250321P00740000 | 2024-05-16 3:41PM EDT | 740.00 | 69.00 | 62.40 | 68.50 | 0.00 | - | 47 | 78 | 29.21% |
| NOW250321P00760000 | 2024-05-16 11:05AM EDT | 760.00 | 75.40 | 71.60 | 78.50 | 0.00 | - | 2 | 66 | 29.04% |
| NOW250321P00820000 | 2024-05-16 11:06AM EDT | 820.00 | 105.90 | 102.50 | 108.30 | 0.00 | - | 12 | 10 | 26.82% |
| NOW250321P01140000 | 2024-05-16 12:02PM EDT | 1,140.00 | 373.94 | 366.00 | 383.90 | 0.00 | - | 28 | 0 | 30.45% |
© 2024 Yahoo. Tutti i diritti riservati.