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
61.467,31 +1.328,16 (+2,21%)
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 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW260116C00270000 | 2024-01-25 12:10PM EDT | 270.00 | 531.00 | 522.00 | 537.10 | 0.00 | - | 1 | 1 | 79.16% |
| NOW260116C00300000 | 2024-04-19 11:55AM EDT | 300.00 | 448.00 | 486.30 | 506.00 | 0.00 | - | 5 | 5 | 69.54% |
| NOW260116C00350000 | 2023-12-05 2:41PM EDT | 350.00 | 378.90 | 369.20 | 374.80 | 0.00 | - | - | 6 | 0.00% |
| NOW260116C00400000 | 2024-04-26 12:11PM EDT | 400.00 | 380.00 | 400.00 | 418.00 | 0.00 | - | 1 | 2 | 58.73% |
| NOW260116C00420000 | 2024-01-22 2:44PM EDT | 420.00 | 388.60 | 374.20 | 390.90 | 0.00 | - | 1 | 7 | 51.97% |
| NOW260116C00440000 | 2023-12-28 3:23PM EDT | 440.00 | 327.00 | 378.00 | 390.30 | 0.00 | - | - | 1 | 59.44% |
| NOW260116C00450000 | 2023-10-27 3:44PM EDT | 450.00 | 202.00 | 291.00 | 302.20 | 0.00 | - | 10 | 5 | 0.00% |
| NOW260116C00460000 | 2024-01-26 11:53AM EDT | 460.00 | 376.32 | 364.00 | 379.10 | 0.00 | - | 1 | 1 | 59.35% |
| NOW260116C00480000 | 2024-01-17 12:41PM EDT | 480.00 | 314.80 | 346.20 | 358.40 | 0.00 | - | 1 | 2 | 56.33% |
| NOW260116C00490000 | 2023-10-25 3:40PM EDT | 490.00 | 166.00 | 260.50 | 273.70 | 0.00 | - | 1 | 0 | 0.00% |
| NOW260116C00500000 | 2024-04-25 10:47AM EDT | 500.00 | 278.00 | 320.30 | 335.80 | 0.00 | - | 1 | 6 | 51.39% |
| NOW260116C00520000 | 2024-02-09 11:32AM EDT | 520.00 | 361.25 | 310.30 | 322.70 | 0.00 | - | 1 | 1 | 51.64% |
| NOW260116C00530000 | 2024-01-30 10:32AM EDT | 530.00 | 332.00 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 0.00% |
| NOW260116C00540000 | 2024-02-12 11:34AM EDT | 540.00 | 341.10 | 324.10 | 333.70 | 0.00 | - | 2 | 3 | 60.36% |
| NOW260116C00550000 | 2024-01-17 4:35PM EDT | 550.00 | 267.00 | 294.50 | 306.50 | 0.00 | - | 1 | 9 | 52.14% |
| NOW260116C00560000 | 2024-05-09 2:07PM EDT | 560.00 | 250.00 | 276.00 | 289.20 | 0.00 | - | 1 | 1 | 50.13% |
| NOW260116C00570000 | 2023-10-23 9:47AM EDT | 570.00 | 129.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NOW260116C00580000 | 2024-03-15 3:19PM EDT | 580.00 | 270.10 | 278.40 | 291.60 | 0.00 | - | 1 | 2 | 52.42% |
| NOW260116C00590000 | 2024-05-14 2:44PM EDT | 590.00 | 230.70 | 254.10 | 269.20 | 0.00 | - | 1 | 3 | 48.94% |
| NOW260116C00600000 | 2024-05-07 12:38PM EDT | 600.00 | 217.95 | 249.70 | 261.80 | 0.00 | - | 1 | 21 | 48.26% |
| NOW260116C00610000 | 2024-01-04 3:11PM EDT | 610.00 | 189.35 | 266.50 | 277.20 | 0.00 | - | 5 | 5 | 53.13% |
| NOW260116C00620000 | 2024-04-25 11:52AM EDT | 620.00 | 204.60 | 238.60 | 246.90 | 0.00 | - | 1 | 7 | 46.86% |
| NOW260116C00630000 | 2024-04-25 9:48AM EDT | 630.00 | 195.22 | 228.40 | 240.70 | 0.00 | - | - | 1 | 46.53% |
| NOW260116C00640000 | 2024-05-01 1:11PM EDT | 640.00 | 179.01 | 227.40 | 234.20 | 0.00 | - | 1 | 20 | 46.08% |
| NOW260116C00650000 | 2024-05-08 3:15PM EDT | 650.00 | 192.40 | 217.00 | 228.30 | 0.00 | - | 2 | 20 | 45.80% |
| NOW260116C00660000 | 2024-04-25 10:13AM EDT | 660.00 | 183.00 | 213.30 | 222.10 | 0.00 | - | 1 | 11 | 45.41% |
| NOW260116C00670000 | 2024-01-25 3:31PM EDT | 670.00 | 215.40 | 223.80 | 232.00 | 0.00 | - | 1 | 21 | 49.68% |
| NOW260116C00680000 | 2024-05-15 11:50AM EDT | 680.00 | 195.50 | 201.80 | 210.00 | 0.00 | - | 2 | 11 | 44.65% |
| NOW260116C00690000 | 2024-05-02 11:39AM EDT | 690.00 | 154.32 | 195.50 | 209.00 | 0.00 | - | 1 | 16 | 45.68% |
| NOW260116C00700000 | 2024-05-15 12:57PM EDT | 700.00 | 188.00 | 190.80 | 198.20 | 0.00 | - | 1 | 57 | 43.91% |
| NOW260116C00710000 | 2024-01-23 4:40PM EDT | 710.00 | 192.00 | 199.90 | 210.00 | 0.00 | - | 2 | 4 | 48.41% |
| NOW260116C00720000 | 2024-05-09 1:35PM EDT | 720.00 | 160.00 | 178.00 | 190.50 | 0.00 | - | 3 | 27 | 44.21% |
| NOW260116C00730000 | 2024-05-15 11:04AM EDT | 730.00 | 165.25 | 173.00 | 182.90 | 0.00 | - | 10 | 27 | 43.30% |
| NOW260116C00740000 | 2024-05-07 10:31AM EDT | 740.00 | 141.50 | 169.80 | 180.80 | 0.00 | - | 1 | 18 | 43.85% |
| NOW260116C00750000 | 2024-05-15 9:54AM EDT | 750.00 | 151.00 | 165.10 | 173.20 | 0.00 | - | 1 | 52 | 42.91% |
| NOW260116C00760000 | 2024-05-17 2:41PM EDT | 760.00 | 161.00 | 159.60 | 170.10 | +3.00 | +1.90% | 1 | 110 | 43.15% |
| NOW260116C00780000 | 2024-05-15 12:24PM EDT | 780.00 | 146.40 | 151.80 | 159.30 | 0.00 | - | 11 | 45 | 42.34% |
| NOW260116C00800000 | 2024-05-15 9:53AM EDT | 800.00 | 128.00 | 141.20 | 149.80 | 0.00 | - | 1 | 108 | 41.80% |
| NOW260116C00820000 | 2024-05-09 3:12PM EDT | 820.00 | 113.20 | 132.20 | 141.30 | 0.00 | - | 7 | 37 | 41.44% |
| NOW260116C00840000 | 2024-05-06 12:27PM EDT | 840.00 | 108.52 | 123.40 | 130.00 | 0.00 | - | 1 | 19 | 40.28% |
| NOW260116C00860000 | 2024-05-01 10:44AM EDT | 860.00 | 87.45 | 115.30 | 124.80 | 0.00 | - | 3 | 26 | 40.59% |
| NOW260116C00880000 | 2024-05-16 9:38AM EDT | 880.00 | 110.20 | 107.20 | 118.90 | -1.60 | -1.43% | 1 | 36 | 40.65% |
| NOW260116C00900000 | 2024-05-08 10:28AM EDT | 900.00 | 85.30 | 101.70 | 106.80 | 0.00 | - | 1 | 40 | 39.05% |
| NOW260116C00920000 | 2024-05-15 3:01PM EDT | 920.00 | 93.00 | 95.00 | 100.20 | 0.00 | - | 1 | 23 | 38.78% |
| NOW260116C00940000 | 2024-05-16 9:46AM EDT | 940.00 | 91.00 | 88.40 | 93.70 | 0.00 | - | 1 | 48 | 38.45% |
| NOW260116C00960000 | 2024-05-15 9:37AM EDT | 960.00 | 72.06 | 81.70 | 90.00 | 0.00 | - | 1 | 71 | 38.77% |
| NOW260116C00980000 | 2024-03-08 12:07PM EDT | 980.00 | 95.50 | 101.40 | 109.60 | 0.00 | - | 20 | 31 | 45.04% |
| NOW260116C01000000 | 2024-05-17 3:54PM EDT | 1,000.00 | 73.40 | 70.50 | 79.00 | +9.60 | +15.05% | 2 | 86 | 38.28% |
| NOW260116C01020000 | 2024-04-24 12:05PM EDT | 1,020.00 | 71.23 | 64.50 | 71.90 | 0.00 | - | 34 | 34 | 37.49% |
| NOW260116C01040000 | 2024-04-24 3:43PM EDT | 1,040.00 | 69.34 | 60.60 | 66.40 | 0.00 | - | 15 | 16 | 37.06% |
| NOW260116C01060000 | 2024-05-09 3:22PM EDT | 1,060.00 | 49.20 | 55.10 | 62.50 | 0.00 | - | 3 | 50 | 37.00% |
| NOW260116C01080000 | 2024-04-24 12:13PM EDT | 1,080.00 | 58.75 | 51.00 | 58.40 | 0.00 | - | 20 | 12 | 36.82% |
| NOW260116C01100000 | 2024-05-14 12:18PM EDT | 1,100.00 | 41.00 | 47.70 | 54.20 | 0.00 | - | 10 | 62 | 36.55% |
| NOW260116C01120000 | 2024-05-09 2:36PM EDT | 1,120.00 | 38.20 | 43.60 | 50.70 | 0.00 | - | 5 | 10 | 36.42% |
| NOW260116C01140000 | 2024-04-24 11:32AM EDT | 1,140.00 | 49.10 | 41.50 | 47.30 | 0.00 | - | 1 | 17 | 36.26% |
| NOW260116C01160000 | 2024-04-24 2:32PM EDT | 1,160.00 | 46.50 | 38.60 | 45.80 | 0.00 | - | 1 | 2 | 36.63% |
| NOW260116C01180000 | 2024-05-15 2:40PM EDT | 1,180.00 | 36.00 | 35.50 | 42.80 | 0.00 | - | 3 | 101 | 36.50% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW260116P00270000 | 2024-05-17 1:06PM EDT | 270.00 | 3.50 | 2.45 | 6.00 | -0.50 | -12.50% | 1 | 61 | 49.34% |
| NOW260116P00280000 | 2024-04-24 9:47AM EDT | 280.00 | 4.60 | 2.25 | 7.10 | 0.00 | - | 1 | 5 | 49.51% |
| NOW260116P00290000 | 2024-04-19 3:52PM EDT | 290.00 | 8.00 | 1.35 | 7.40 | 0.00 | - | 1 | 2 | 48.37% |
| NOW260116P00300000 | 2024-05-13 12:11PM EDT | 300.00 | 4.90 | 0.00 | 7.80 | 0.00 | - | 1 | 125 | 47.40% |
| NOW260116P00310000 | 2024-04-26 1:47PM EDT | 310.00 | 7.00 | 1.65 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| NOW260116P00320000 | 2024-04-19 3:59PM EDT | 320.00 | 10.00 | 1.90 | 8.40 | 0.00 | - | 1 | 8 | 45.24% |
| NOW260116P00330000 | 2024-04-15 12:38PM EDT | 330.00 | 8.50 | 2.40 | 9.10 | 0.00 | - | 1 | 22 | 44.66% |
| NOW260116P00340000 | 2024-04-15 3:07PM EDT | 340.00 | 9.50 | 2.70 | 9.60 | 0.00 | - | 1 | 14 | 43.83% |
| NOW260116P00350000 | 2024-04-25 9:54AM EDT | 350.00 | 10.90 | 2.80 | 9.90 | 0.00 | - | 1 | 13 | 42.79% |
| NOW260116P00360000 | 2024-05-06 3:51PM EDT | 360.00 | 9.50 | 3.10 | 12.10 | 0.00 | - | 6 | 4 | 43.62% |
| NOW260116P00370000 | 2024-05-09 12:06PM EDT | 370.00 | 10.40 | 4.00 | 11.20 | 0.00 | - | 3 | 4 | 41.43% |
| NOW260116P00380000 | 2024-04-25 12:30PM EDT | 380.00 | 13.70 | 4.00 | 13.50 | 0.00 | - | 9 | 11 | 42.17% |
| NOW260116P00390000 | 2024-05-17 12:25PM EDT | 390.00 | 9.60 | 5.00 | 14.30 | -4.25 | -30.69% | 1 | 26 | 41.52% |
| NOW260116P00400000 | 2024-05-16 11:27AM EDT | 400.00 | 10.00 | 6.50 | 13.80 | 0.00 | - | 4 | 32 | 39.83% |
| NOW260116P00410000 | 2024-03-19 9:30AM EDT | 410.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 6.25% |
| NOW260116P00420000 | 2023-12-21 1:00PM EDT | 420.00 | 22.30 | 17.90 | 20.30 | 0.00 | - | 1 | 6 | 41.92% |
| NOW260116P00430000 | 2024-05-15 2:10PM EDT | 430.00 | 14.30 | 9.10 | 14.50 | 0.00 | - | 1 | 110 | 36.68% |
| NOW260116P00440000 | 2024-04-10 11:10AM EDT | 440.00 | 20.00 | 13.40 | 18.50 | 0.00 | - | 3 | 7 | 38.20% |
| NOW260116P00450000 | 2024-04-25 9:47AM EDT | 450.00 | 23.30 | 12.70 | 16.80 | 0.00 | - | 2 | 6 | 35.89% |
| NOW260116P00460000 | 2024-04-29 3:55PM EDT | 460.00 | 22.90 | 12.90 | 18.30 | 0.00 | - | 1 | 3 | 35.66% |
| NOW260116P00470000 | 2024-03-14 9:30AM EDT | 470.00 | 25.00 | 24.20 | 26.50 | 0.00 | - | 2 | 4 | 39.11% |
| NOW260116P00480000 | 2024-05-15 11:01AM EDT | 480.00 | 21.56 | 17.40 | 21.10 | 0.00 | - | 2 | 17 | 34.95% |
| NOW260116P00490000 | 2024-05-15 12:24PM EDT | 490.00 | 23.30 | 17.40 | 22.80 | 0.00 | - | 9 | 17 | 34.70% |
| NOW260116P00500000 | 2024-05-15 9:56AM EDT | 500.00 | 23.30 | 19.80 | 24.50 | -2.26 | -8.84% | 1 | 153 | 34.41% |
| NOW260116P00510000 | 2024-05-15 2:39PM EDT | 510.00 | 26.30 | 20.00 | 25.90 | 0.00 | - | 23 | 53 | 33.93% |
| NOW260116P00520000 | 2024-05-09 9:37AM EDT | 520.00 | 30.20 | 21.00 | 28.30 | 0.00 | - | 1 | 17 | 33.90% |
| NOW260116P00530000 | 2024-05-16 2:40PM EDT | 530.00 | 28.92 | 23.00 | 29.80 | 0.00 | - | 1 | 104 | 33.41% |
| NOW260116P00540000 | 2024-05-16 2:40PM EDT | 540.00 | 30.83 | 25.00 | 32.30 | 0.00 | - | 1 | 9 | 33.32% |
| NOW260116P00550000 | 2024-05-07 10:12AM EDT | 550.00 | 41.90 | 28.00 | 34.30 | 0.00 | - | 1 | 29 | 32.98% |
| NOW260116P00560000 | 2024-05-07 10:06AM EDT | 560.00 | 45.70 | 30.90 | 36.50 | 0.00 | - | 1 | 13 | 32.68% |
| NOW260116P00570000 | 2024-05-15 11:38AM EDT | 570.00 | 41.20 | 32.00 | 39.00 | 0.00 | - | 1 | 7 | 32.47% |
| NOW260116P00580000 | 2024-04-25 11:12AM EDT | 580.00 | 57.30 | 34.20 | 41.50 | 0.00 | - | 1 | 38 | 32.21% |
| NOW260116P00590000 | 2024-05-01 12:58PM EDT | 590.00 | 61.00 | 39.30 | 44.10 | 0.00 | - | 7 | 16 | 31.96% |
| NOW260116P00600000 | 2024-05-15 11:21AM EDT | 600.00 | 48.80 | 41.90 | 46.60 | 0.00 | - | 1 | 77 | 31.63% |
| NOW260116P00610000 | 2024-05-07 9:30AM EDT | 610.00 | 57.00 | 44.80 | 49.30 | 0.00 | - | 1 | 0 | 31.34% |
| NOW260116P00620000 | 2024-05-07 2:21PM EDT | 620.00 | 64.00 | 47.60 | 52.20 | 0.00 | - | 1 | 17 | 31.08% |
| NOW260116P00630000 | 2024-04-24 1:22PM EDT | 630.00 | 65.60 | 50.40 | 55.10 | 0.00 | - | 2 | 15 | 30.79% |
| NOW260116P00640000 | 2024-05-06 12:58PM EDT | 640.00 | 68.64 | 53.50 | 58.40 | 0.00 | - | 1 | 6 | 30.59% |
| NOW260116P00650000 | 2024-05-14 2:43PM EDT | 650.00 | 70.20 | 56.60 | 61.60 | 0.00 | - | 30 | 147 | 30.32% |
| NOW260116P00660000 | 2024-02-07 2:12PM EDT | 660.00 | 62.70 | 73.90 | 80.00 | 0.00 | - | 11 | 13 | 34.54% |
| NOW260116P00670000 | 2024-04-24 1:51PM EDT | 670.00 | 79.40 | 63.70 | 68.40 | 0.00 | - | 2 | 12 | 29.81% |
| NOW260116P00680000 | 2024-04-15 2:08PM EDT | 680.00 | 87.60 | 69.00 | 73.20 | 0.00 | - | 1 | 40 | 29.90% |
| NOW260116P00690000 | 2024-05-13 12:23PM EDT | 690.00 | 83.92 | 71.00 | 76.10 | 0.00 | - | 11 | 113 | 29.42% |
| NOW260116P00700000 | 2024-05-15 12:29PM EDT | 700.00 | 83.60 | 74.60 | 79.60 | 0.00 | - | 11 | 218 | 29.07% |
| NOW260116P00710000 | 2024-05-15 12:29PM EDT | 710.00 | 87.00 | 78.40 | 83.90 | 0.00 | - | 11 | 30 | 28.91% |
| NOW260116P00720000 | 2024-05-09 3:09PM EDT | 720.00 | 101.00 | 80.20 | 87.70 | 0.00 | - | 1 | 29 | 28.58% |
| NOW260116P00730000 | 2024-05-15 11:08AM EDT | 730.00 | 96.60 | 85.00 | 92.20 | 0.00 | - | 8 | 15 | 28.41% |
| NOW260116P00740000 | 2024-04-03 9:31AM EDT | 740.00 | 111.00 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.78% |
| NOW260116P00750000 | 2024-04-05 12:34PM EDT | 750.00 | 106.45 | 115.90 | 123.80 | 0.00 | - | 1 | 18 | 33.87% |
| NOW260116P00760000 | 2024-05-16 12:04PM EDT | 760.00 | 103.30 | 99.70 | 105.20 | 0.00 | - | 5 | 13 | 27.55% |
| NOW260116P00780000 | 2024-04-15 2:01PM EDT | 780.00 | 134.42 | 111.00 | 116.90 | 0.00 | - | 20 | 21 | 27.59% |
| NOW260116P00800000 | 2024-04-25 11:44AM EDT | 800.00 | 158.27 | 118.90 | 124.80 | 0.00 | - | 31 | 13 | 26.52% |
| NOW260116P00820000 | 2024-04-15 12:54PM EDT | 820.00 | 154.37 | 131.30 | 138.50 | 0.00 | - | 2 | 9 | 26.79% |
| NOW260116P00840000 | 2024-03-14 1:49PM EDT | 840.00 | 151.10 | 155.00 | 161.70 | 0.00 | - | 3 | 4 | 29.34% |
| NOW260116P00860000 | 2024-03-12 3:41PM EDT | 860.00 | 156.10 | 164.30 | 172.90 | 0.00 | - | 2 | 4 | 28.73% |
| NOW260116P00880000 | 2023-12-07 2:28PM EDT | 880.00 | 219.20 | 221.00 | 235.80 | 0.00 | - | 2 | 1 | 41.18% |
| NOW260116P00900000 | 2024-02-27 1:58PM EDT | 900.00 | 191.49 | 189.20 | 197.80 | 0.00 | - | 10 | 6 | 27.79% |
| NOW260116P00920000 | 2024-02-13 10:30AM EDT | 920.00 | 222.10 | 191.40 | 204.90 | 0.00 | - | - | 1 | 25.67% |
| NOW260116P00980000 | 2024-01-31 10:45AM EDT | 980.00 | 239.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW260116P01060000 | 2024-02-09 3:55PM EDT | 1,060.00 | 266.43 | 310.20 | 323.50 | 0.00 | - | 1 | 0 | 26.78% |
| NOW260116P01140000 | 2024-02-09 3:54PM EDT | 1,140.00 | 331.90 | 379.50 | 394.60 | 0.00 | - | 1 | 0 | 26.79% |
© 2024 Yahoo. Tutti i diritti riservati.