Italia markets close in 1 hour 38 minutes
FTSE MIB
33.288,99 +380,94 (+1,16%) Dow Jones
38.870,27 +92,17 (+0,24%) Nasdaq
17.834,04 -22,98 (-0,13%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,71 +0,38 (+0,47%) Bitcoin EUR
60.325,91 -411,57 (-0,68%)
ServiceNow, Inc. (NOW)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:52AM EDT. Mercato aperto.
Opzioni d'acquistoper18 dicembre 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW261218C00400000 | 2024-06-03 1:58PM EDT | 400.00 | 327.85 | 380.00 | 400.00 | 0.00 | - | 2 | 1 | 53.90% |
| NOW261218C00450000 | 2024-06-07 1:34PM EDT | 450.00 | 338.14 | 342.00 | 362.00 | 0.00 | - | 1 | 2 | 50.71% |
| NOW261218C00500000 | 2024-05-31 10:34AM EDT | 500.00 | 252.95 | 310.00 | 327.90 | 0.00 | - | 1 | 4 | 51.82% |
| NOW261218C00520000 | 2024-06-04 11:53AM EDT | 520.00 | 256.05 | 294.00 | 314.00 | 0.00 | - | 1 | 1 | 50.69% |
| NOW261218C00560000 | 2024-06-05 2:13PM EDT | 560.00 | 262.26 | 270.00 | 288.00 | 0.00 | - | - | 1 | 48.85% |
| NOW261218C00580000 | 2024-06-12 12:32PM EDT | 580.00 | 267.40 | 258.00 | 276.00 | 0.00 | - | - | 1 | 48.15% |
| NOW261218C00600000 | 2024-06-04 3:19PM EDT | 600.00 | 214.20 | 246.00 | 263.70 | 0.00 | - | 2 | 2 | 47.32% |
| NOW261218C00640000 | 2024-06-10 3:19PM EDT | 640.00 | 222.16 | 226.20 | 242.00 | 0.00 | - | 1 | 1 | 46.24% |
| NOW261218C00660000 | 2024-06-17 2:25PM EDT | 660.00 | 224.00 | 215.60 | 232.00 | 0.00 | - | 1 | 2 | 45.83% |
| NOW261218C00680000 | 2024-06-17 9:49AM EDT | 680.00 | 208.92 | 205.40 | 222.00 | 0.00 | - | 1 | 2 | 45.36% |
| NOW261218C00700000 | 2024-06-11 1:49PM EDT | 700.00 | 195.00 | 192.00 | 212.00 | 0.00 | - | 3 | 11 | 44.83% |
| NOW261218C00720000 | 2024-06-17 3:31PM EDT | 720.00 | 196.80 | 186.10 | 202.00 | 0.00 | - | 1 | 3 | 44.24% |
| NOW261218C00740000 | 2024-06-11 3:49PM EDT | 740.00 | 176.50 | 174.00 | 192.00 | 0.00 | - | 1 | 2 | 43.61% |
| NOW261218C00760000 | 2024-05-30 9:54AM EDT | 760.00 | 143.12 | 168.40 | 184.00 | 0.00 | - | 1 | 1 | 43.37% |
| NOW261218C00780000 | 2024-05-30 3:16PM EDT | 780.00 | 124.00 | 156.00 | 174.00 | 0.00 | - | 3 | 6 | 42.64% |
| NOW261218C00800000 | 2024-05-31 9:44AM EDT | 800.00 | 120.00 | 151.60 | 163.60 | 0.00 | - | 1 | 1 | 41.76% |
| NOW261218C00860000 | 2024-06-14 11:35AM EDT | 860.00 | 136.10 | 124.00 | 144.00 | 0.00 | - | - | 1 | 41.39% |
| NOW261218C00920000 | 2024-06-12 3:53PM EDT | 920.00 | 115.75 | 104.20 | 124.00 | 0.00 | - | - | 8 | 40.47% |
| NOW261218C00960000 | 2024-05-30 1:46PM EDT | 960.00 | 75.00 | 94.60 | 111.90 | 0.00 | - | 2 | 2 | 39.89% |
| NOW261218C01000000 | 2024-06-05 9:31AM EDT | 1,000.00 | 79.00 | 82.50 | 100.00 | 0.00 | - | 1 | 3 | 39.16% |
| NOW261218C01120000 | 2024-06-03 9:57AM EDT | 1,120.00 | 47.00 | 60.50 | 75.00 | 0.00 | - | 15 | 50 | 38.37% |
| NOW261218C01140000 | 2024-06-10 2:02PM EDT | 1,140.00 | 57.08 | 54.50 | 72.00 | 0.00 | - | 1 | 32 | 38.38% |
Opzioni di venditaper18 dicembre 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW261218P00330000 | 2024-06-17 11:11AM EDT | 330.00 | 12.00 | 6.90 | 16.70 | 0.00 | - | 1 | 1 | 41.11% |
| NOW261218P00370000 | 2024-05-31 2:51PM EDT | 370.00 | 19.75 | 16.00 | 25.00 | 0.00 | - | 3 | 6 | 41.01% |
| NOW261218P00390000 | 2024-05-30 10:01AM EDT | 390.00 | 21.75 | 12.90 | 36.70 | 0.00 | - | 1 | 2 | 44.26% |
| NOW261218P00400000 | 2024-05-30 2:13PM EDT | 400.00 | 24.50 | 10.00 | 30.00 | 0.00 | - | 1 | 1 | 39.73% |
| NOW261218P00420000 | 2024-06-03 1:32PM EDT | 420.00 | 29.50 | 12.50 | 32.00 | 0.00 | - | 2 | 2 | 38.17% |
| NOW261218P00440000 | 2024-05-30 3:59PM EDT | 440.00 | 33.50 | 17.50 | 35.00 | 0.00 | - | 1 | 2 | 37.04% |
| NOW261218P00480000 | 2024-05-31 12:23PM EDT | 480.00 | 46.60 | 25.30 | 44.00 | 0.00 | - | 6 | 6 | 35.78% |
| NOW261218P00500000 | 2024-06-07 3:50PM EDT | 500.00 | 43.00 | 30.00 | 47.50 | 0.00 | - | 1 | 2 | 34.66% |
| NOW261218P00520000 | 2024-06-04 1:09PM EDT | 520.00 | 54.50 | 34.00 | 52.50 | 0.00 | - | 3 | 3 | 33.99% |
| NOW261218P00540000 | 2024-06-13 11:51AM EDT | 540.00 | 49.00 | 38.60 | 58.60 | 0.00 | - | 1 | 12 | 33.56% |
| NOW261218P00560000 | 2024-05-30 11:36AM EDT | 560.00 | 68.20 | 46.00 | 64.00 | 0.00 | - | 1 | 1 | 32.83% |
| NOW261218P00600000 | 2024-06-12 12:08PM EDT | 600.00 | 70.85 | 58.00 | 77.50 | 0.00 | - | 1 | 8 | 31.85% |
| NOW261218P00620000 | 2024-05-31 11:51AM EDT | 620.00 | 95.80 | 65.00 | 84.00 | 0.00 | - | 1 | 3 | 31.15% |
| NOW261218P00660000 | 2024-05-31 9:44AM EDT | 660.00 | 114.99 | 86.80 | 99.70 | 0.00 | - | 1 | 5 | 30.18% |
| NOW261218P00700000 | 2024-05-30 9:30AM EDT | 700.00 | 113.80 | 98.00 | 117.50 | 0.00 | - | 2 | 12 | 29.32% |
| NOW261218P00720000 | 2024-05-22 10:12AM EDT | 720.00 | 100.60 | 113.20 | 126.00 | 0.00 | - | - | 11 | 28.67% |
| NOW261218P00740000 | 2024-06-11 3:49PM EDT | 740.00 | 134.40 | 116.00 | 136.00 | 0.00 | - | 1 | 0 | 28.26% |
| NOW261218P00820000 | 2024-06-14 10:56AM EDT | 820.00 | 169.07 | 160.00 | 178.00 | 0.00 | - | - | 1 | 26.14% |
© 2024 Yahoo. Tutti i diritti riservati.