Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
59.818,59 +745,39 (+1,26%)
ServiceNow, Inc. (NOW)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240426C00600000 | 2024-04-10 2:12PM EDT | 600.00 | 173.26 | 110.40 | 120.70 | 0.00 | - | 1 | 1 | 78.33% |
| NOW240426C00615000 | 2024-04-15 10:01AM EDT | 615.00 | 155.88 | 97.00 | 104.70 | 0.00 | - | 9 | 9 | 71.88% |
| NOW240426C00625000 | 2024-04-15 10:16AM EDT | 625.00 | 141.75 | 87.00 | 95.30 | 0.00 | - | 2 | 4 | 67.97% |
| NOW240426C00650000 | 2024-04-19 3:45PM EDT | 650.00 | 68.54 | 67.20 | 72.80 | -44.41 | -39.32% | 5 | 1 | 71.02% |
| NOW240426C00660000 | 2024-04-17 3:50PM EDT | 660.00 | 82.72 | 59.80 | 63.70 | 0.00 | - | 1 | 2 | 69.95% |
| NOW240426C00680000 | 2024-04-19 11:09AM EDT | 680.00 | 47.00 | 44.80 | 49.60 | -41.80 | -47.07% | 1 | 0 | 69.94% |
| NOW240426C00695000 | 2024-04-19 12:19PM EDT | 695.00 | 33.30 | 36.10 | 37.20 | -42.20 | -55.89% | 2 | 1 | 67.12% |
| NOW240426C00705000 | 2024-04-10 11:49AM EDT | 705.00 | 70.19 | 30.50 | 31.40 | 0.00 | - | - | 1 | 67.00% |
| NOW240426C00710000 | 2024-04-19 3:56PM EDT | 710.00 | 28.20 | 27.80 | 28.70 | -11.00 | -28.06% | 3 | 1 | 66.75% |
| NOW240426C00715000 | 2024-04-19 3:55PM EDT | 715.00 | 25.63 | 25.40 | 26.30 | -10.97 | -29.97% | 29 | 3 | 66.88% |
| NOW240426C00725000 | 2024-04-19 2:50PM EDT | 725.00 | 20.00 | 20.70 | 21.70 | -18.90 | -48.59% | 15 | 4 | 66.38% |
| NOW240426C00730000 | 2024-04-19 3:59PM EDT | 730.00 | 19.00 | 18.70 | 19.50 | -11.03 | -36.73% | 18 | 25 | 66.13% |
| NOW240426C00735000 | 2024-04-19 3:51PM EDT | 735.00 | 16.81 | 16.60 | 17.50 | -9.21 | -35.40% | 356 | 28 | 65.63% |
| NOW240426C00740000 | 2024-04-19 3:51PM EDT | 740.00 | 15.00 | 14.90 | 15.80 | -7.91 | -34.53% | 711 | 35 | 65.68% |
| NOW240426C00745000 | 2024-04-19 2:45PM EDT | 745.00 | 13.77 | 13.00 | 14.30 | -7.06 | -33.89% | 36 | 53 | 65.36% |
| NOW240426C00750000 | 2024-04-19 3:59PM EDT | 750.00 | 12.22 | 11.60 | 13.60 | -7.18 | -37.01% | 46 | 182 | 66.50% |
| NOW240426C00755000 | 2024-04-19 2:30PM EDT | 755.00 | 10.80 | 10.30 | 11.20 | -7.20 | -40.00% | 15 | 72 | 64.99% |
| NOW240426C00760000 | 2024-04-19 3:59PM EDT | 760.00 | 9.40 | 9.20 | 10.50 | -5.93 | -38.68% | 78 | 81 | 65.94% |
| NOW240426C00762500 | 2024-04-16 2:12PM EDT | 762.50 | 22.60 | 8.70 | 9.40 | 0.00 | - | 8 | 29 | 65.20% |
| NOW240426C00765000 | 2024-04-19 2:06PM EDT | 765.00 | 8.37 | 8.10 | 8.80 | -5.43 | -39.35% | 4 | 38 | 64.98% |
| NOW240426C00767500 | 2024-04-16 3:08PM EDT | 767.50 | 7.30 | 7.60 | 8.40 | -12.50 | -63.13% | 4 | 11 | 65.18% |
| NOW240426C00770000 | 2024-04-19 2:45PM EDT | 770.00 | 7.40 | 7.10 | 7.80 | -4.85 | -39.59% | 10 | 97 | 64.95% |
| NOW240426C00772500 | 2024-04-18 12:14PM EDT | 772.50 | 13.26 | 6.60 | 7.30 | 0.00 | - | 3 | 12 | 64.80% |
| NOW240426C00775000 | 2024-04-19 3:38PM EDT | 775.00 | 6.47 | 6.20 | 6.90 | -3.83 | -37.18% | 15 | 67 | 64.92% |
| NOW240426C00777500 | 2024-04-19 12:32PM EDT | 777.50 | 5.50 | 5.90 | 6.40 | -12.58 | -69.58% | 2 | 2 | 64.96% |
| NOW240426C00780000 | 2024-04-19 3:55PM EDT | 780.00 | 5.80 | 5.40 | 6.10 | -4.18 | -41.88% | 58 | 95 | 64.92% |
| NOW240426C00785000 | 2024-04-19 3:38PM EDT | 785.00 | 4.98 | 4.80 | 5.30 | -4.17 | -45.57% | 7 | 44 | 64.99% |
| NOW240426C00790000 | 2024-04-19 12:19PM EDT | 790.00 | 4.40 | 4.20 | 4.70 | -3.55 | -44.65% | 29 | 51 | 65.18% |
| NOW240426C00795000 | 2024-04-18 3:50PM EDT | 795.00 | 3.80 | 3.60 | 4.10 | -3.35 | -46.85% | 1 | 62 | 65.05% |
| NOW240426C00800000 | 2024-04-19 3:29PM EDT | 800.00 | 3.33 | 3.10 | 3.60 | -2.79 | -45.59% | 80 | 242 | 65.09% |
| NOW240426C00805000 | 2024-04-19 1:19PM EDT | 805.00 | 2.80 | 2.75 | 3.20 | -2.70 | -49.09% | 106 | 87 | 65.52% |
| NOW240426C00810000 | 2024-04-19 3:32PM EDT | 810.00 | 2.45 | 2.45 | 2.75 | -2.10 | -46.15% | 24 | 50 | 65.67% |
| NOW240426C00815000 | 2024-04-19 3:32PM EDT | 815.00 | 2.15 | 2.10 | 2.40 | -4.56 | -67.96% | 4 | 9 | 65.72% |
| NOW240426C00820000 | 2024-04-19 3:55PM EDT | 820.00 | 2.10 | 1.80 | 2.15 | -1.80 | -46.15% | 89 | 112 | 65.99% |
| NOW240426C00825000 | 2024-04-19 3:09PM EDT | 825.00 | 1.75 | 1.60 | 1.90 | -1.25 | -41.67% | 7 | 27 | 66.43% |
| NOW240426C00830000 | 2024-04-19 3:09PM EDT | 830.00 | 1.45 | 1.40 | 1.70 | -1.55 | -51.67% | 5 | 70 | 66.85% |
| NOW240426C00835000 | 2024-04-19 2:47PM EDT | 835.00 | 1.10 | 1.20 | 1.55 | -1.70 | -60.71% | 2 | 13 | 67.29% |
| NOW240426C00840000 | 2024-04-19 10:17AM EDT | 840.00 | 1.37 | 0.55 | 3.10 | -1.48 | -51.93% | 2 | 6 | 73.38% |
| NOW240426C00845000 | 2024-04-19 10:37AM EDT | 845.00 | 0.85 | 0.45 | 1.45 | -1.35 | -61.36% | 4 | 58 | 66.58% |
| NOW240426C00850000 | 2024-04-19 10:12AM EDT | 850.00 | 1.25 | 0.40 | 1.65 | -0.70 | -35.90% | 1 | 92 | 69.39% |
| NOW240426C00855000 | 2024-04-19 10:00AM EDT | 855.00 | 1.08 | 0.35 | 2.65 | -0.77 | -41.62% | 12 | 232 | 76.47% |
| NOW240426C00860000 | 2024-04-19 9:33AM EDT | 860.00 | 0.86 | 0.30 | 2.50 | -0.49 | -36.30% | 13 | 245 | 77.39% |
| NOW240426C00865000 | 2024-04-15 1:35PM EDT | 865.00 | 2.16 | 0.25 | 1.20 | 0.00 | - | 10 | 21 | 70.70% |
| NOW240426C00870000 | 2024-04-16 3:46PM EDT | 870.00 | 1.81 | 0.25 | 1.35 | 0.00 | - | 175 | 204 | 73.61% |
| NOW240426C00880000 | 2024-04-18 11:22AM EDT | 880.00 | 0.95 | 0.20 | 1.20 | 0.00 | - | 4 | 44 | 75.46% |
| NOW240426C00890000 | 2024-04-19 10:46AM EDT | 890.00 | 0.62 | 0.15 | 1.30 | -0.25 | -28.74% | 2 | 15 | 79.25% |
| NOW240426C00900000 | 2024-04-17 2:56PM EDT | 900.00 | 0.80 | 0.15 | 0.45 | 0.00 | - | 26 | 46 | 72.85% |
| NOW240426C00910000 | 2024-04-15 11:14AM EDT | 910.00 | 0.85 | 0.10 | 1.10 | 0.00 | - | 4 | 7 | 83.40% |
| NOW240426C00920000 | 2024-04-18 1:23PM EDT | 920.00 | 0.35 | 0.10 | 0.55 | 0.00 | - | 4 | 57 | 79.59% |
| NOW240426C00950000 | 2024-04-16 11:25AM EDT | 950.00 | 0.10 | 0.00 | 3.90 | -0.28 | -73.68% | 20 | 28 | 115.58% |
| NOW240426C00970000 | 2024-04-19 9:58AM EDT | 970.00 | 0.05 | 0.00 | 1.65 | -0.05 | -50.00% | 2 | 38 | 106.20% |
| NOW240426C00990000 | 2024-03-13 9:30AM EDT | 990.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| NOW240426C01020000 | 2024-04-16 12:09PM EDT | 1,020.00 | 0.14 | 0.00 | 3.90 | 0.00 | - | 5 | 5 | 137.92% |
| NOW240426C01040000 | 2024-04-18 3:59PM EDT | 1,040.00 | 0.20 | 0.00 | 0.95 | 0.00 | - | 2 | 4 | 116.89% |
| NOW240426C01060000 | 2024-04-19 2:18PM EDT | 1,060.00 | 0.08 | 0.00 | 0.55 | -0.02 | -20.00% | 43 | 435 | 114.16% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240426P00500000 | 2024-04-19 2:07PM EDT | 500.00 | 0.10 | 0.00 | 0.15 | +0.02 | +25.00% | 50 | 82 | 94.14% |
| NOW240426P00510000 | 2024-04-18 9:36AM EDT | 510.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 2 | 144 | 92.19% |
| NOW240426P00520000 | 2024-04-15 1:31PM EDT | 520.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| NOW240426P00530000 | 2024-04-18 10:39AM EDT | 530.00 | 0.15 | 0.10 | 0.30 | 0.00 | - | 4 | 52 | 89.26% |
| NOW240426P00540000 | 2024-04-19 1:40PM EDT | 540.00 | 0.25 | 0.05 | 0.35 | -0.05 | -16.67% | 11 | 49 | 84.18% |
| NOW240426P00550000 | 2024-04-15 3:42PM EDT | 550.00 | 0.35 | 0.10 | 0.40 | 0.00 | - | 2 | 14 | 81.45% |
| NOW240426P00560000 | 2024-04-19 10:20AM EDT | 560.00 | 0.40 | 0.15 | 1.60 | -0.10 | -20.00% | 40 | 17 | 91.99% |
| NOW240426P00580000 | 2024-04-19 3:56PM EDT | 580.00 | 0.25 | 0.25 | 1.05 | -0.35 | -58.33% | 805 | 17 | 76.66% |
| NOW240426P00585000 | 2024-04-18 2:06PM EDT | 585.00 | 0.55 | 0.30 | 2.50 | 0.00 | - | 1 | 2 | 84.79% |
| NOW240426P00590000 | 2024-04-19 3:57PM EDT | 590.00 | 0.80 | 0.35 | 2.25 | +0.16 | +25.00% | 21 | 17 | 80.62% |
| NOW240426P00595000 | 2024-04-15 12:10PM EDT | 595.00 | 0.70 | 0.65 | 2.65 | 0.00 | - | 2 | 3 | 81.49% |
| NOW240426P00600000 | 2024-04-19 3:28PM EDT | 600.00 | 1.18 | 1.00 | 1.40 | +0.26 | +28.26% | 5 | 11 | 73.56% |
| NOW240426P00605000 | 2024-04-19 10:24AM EDT | 605.00 | 1.35 | 0.60 | 3.20 | -0.85 | -38.64% | 4 | 6 | 77.73% |
| NOW240426P00610000 | 2024-04-19 3:55PM EDT | 610.00 | 1.50 | 1.30 | 1.65 | +0.53 | +54.64% | 5 | 4 | 70.68% |
| NOW240426P00625000 | 2024-04-19 3:57PM EDT | 625.00 | 2.40 | 2.15 | 2.55 | +0.82 | +51.90% | 3 | 7 | 68.79% |
| NOW240426P00630000 | 2024-04-19 2:35PM EDT | 630.00 | 2.93 | 2.40 | 3.00 | +1.27 | +76.51% | 7 | 45 | 67.96% |
| NOW240426P00635000 | 2024-04-19 3:58PM EDT | 635.00 | 3.30 | 3.00 | 3.50 | +1.40 | +73.68% | 2 | 56 | 68.02% |
| NOW240426P00640000 | 2024-04-19 3:59PM EDT | 640.00 | 3.85 | 3.50 | 4.10 | +1.35 | +54.00% | 804 | 64 | 67.65% |
| NOW240426P00645000 | 2024-04-19 11:58AM EDT | 645.00 | 4.50 | 4.10 | 4.80 | +1.03 | +29.68% | 18 | 35 | 67.40% |
| NOW240426P00650000 | 2024-04-19 3:40PM EDT | 650.00 | 5.70 | 4.70 | 5.50 | +2.35 | +70.15% | 48 | 147 | 66.75% |
| NOW240426P00655000 | 2024-04-19 11:44AM EDT | 655.00 | 5.90 | 5.50 | 6.30 | +2.05 | +53.25% | 23 | 12 | 66.41% |
| NOW240426P00660000 | 2024-04-19 12:52PM EDT | 660.00 | 7.60 | 6.40 | 7.30 | +2.90 | +61.70% | 13 | 67 | 66.25% |
| NOW240426P00665000 | 2024-04-19 3:11PM EDT | 665.00 | 8.60 | 7.50 | 8.30 | +4.29 | +99.54% | 39 | 139 | 66.06% |
| NOW240426P00670000 | 2024-04-19 1:14PM EDT | 670.00 | 9.40 | 8.60 | 9.50 | +3.10 | +49.21% | 66 | 143 | 65.80% |
| NOW240426P00675000 | 2024-04-19 3:45PM EDT | 675.00 | 11.16 | 10.00 | 10.70 | +4.05 | +56.96% | 8 | 57 | 65.63% |
| NOW240426P00680000 | 2024-04-19 3:34PM EDT | 680.00 | 11.90 | 11.30 | 12.20 | +3.76 | +46.19% | 40 | 130 | 65.36% |
| NOW240426P00685000 | 2024-04-18 3:41PM EDT | 685.00 | 11.95 | 13.00 | 13.70 | +2.86 | +31.46% | 4 | 34 | 65.28% |
| NOW240426P00690000 | 2024-04-19 3:35PM EDT | 690.00 | 15.55 | 14.80 | 15.50 | +5.01 | +47.53% | 47 | 367 | 65.34% |
| NOW240426P00695000 | 2024-04-19 3:35PM EDT | 695.00 | 17.74 | 16.70 | 17.30 | +6.24 | +54.26% | 53 | 231 | 65.14% |
| NOW240426P00700000 | 2024-04-19 3:21PM EDT | 700.00 | 20.30 | 18.60 | 19.50 | +7.35 | +56.76% | 162 | 106 | 65.06% |
| NOW240426P00705000 | 2024-04-19 2:55PM EDT | 705.00 | 22.80 | 20.80 | 21.50 | +7.80 | +52.00% | 93 | 19 | 64.72% |
| NOW240426P00710000 | 2024-04-19 3:59PM EDT | 710.00 | 23.50 | 23.20 | 23.80 | +7.19 | +44.08% | 179 | 64 | 64.62% |
| NOW240426P00715000 | 2024-04-19 3:58PM EDT | 715.00 | 26.37 | 25.60 | 26.30 | +8.07 | +44.10% | 97 | 49 | 64.37% |
| NOW240426P00720000 | 2024-04-19 3:53PM EDT | 720.00 | 29.40 | 28.10 | 29.20 | +8.65 | +41.69% | 173 | 215 | 64.37% |
| NOW240426P00725000 | 2024-04-19 2:28PM EDT | 725.00 | 31.00 | 31.00 | 32.10 | +7.77 | +33.45% | 42 | 60 | 64.49% |
| NOW240426P00730000 | 2024-04-19 3:53PM EDT | 730.00 | 35.20 | 33.90 | 35.10 | +8.60 | +32.33% | 19 | 137 | 64.35% |
| NOW240426P00735000 | 2024-04-19 3:22PM EDT | 735.00 | 38.30 | 37.10 | 38.10 | +9.30 | +32.07% | 6 | 77 | 64.21% |
| NOW240426P00740000 | 2024-04-19 3:40PM EDT | 740.00 | 41.95 | 39.90 | 41.90 | +10.50 | +33.39% | 18 | 123 | 64.23% |
| NOW240426P00745000 | 2024-04-19 2:42PM EDT | 745.00 | 45.75 | 42.70 | 45.10 | +11.46 | +33.42% | 7 | 46 | 63.02% |
| NOW240426P00750000 | 2024-04-19 3:44PM EDT | 750.00 | 49.40 | 46.10 | 49.40 | +12.30 | +33.15% | 19 | 41 | 63.81% |
| NOW240426P00755000 | 2024-04-16 2:28PM EDT | 755.00 | 49.40 | 47.80 | 52.40 | +15.10 | +44.02% | 2 | 16 | 59.69% |
| NOW240426P00760000 | 2024-04-19 10:23AM EDT | 760.00 | 53.03 | 53.60 | 57.00 | +13.93 | +35.63% | 5 | 32 | 63.94% |
| NOW240426P00762500 | 2024-04-16 2:34PM EDT | 762.50 | 37.70 | 55.70 | 58.70 | 0.00 | - | 5 | 13 | 63.78% |
| NOW240426P00765000 | 2024-04-18 2:27PM EDT | 765.00 | 45.20 | 57.70 | 60.90 | 0.00 | - | 2 | 35 | 64.20% |
| NOW240426P00770000 | 2024-04-19 12:10PM EDT | 770.00 | 65.35 | 59.80 | 64.70 | +19.97 | +44.01% | 7 | 25 | 60.34% |
| NOW240426P00775000 | 2024-04-15 3:53PM EDT | 775.00 | 50.30 | 63.50 | 70.00 | 0.00 | - | 1 | 19 | 61.56% |
| NOW240426P00780000 | 2024-04-19 12:10PM EDT | 780.00 | 73.37 | 67.10 | 74.00 | +21.16 | +40.53% | 2 | 19 | 59.62% |
| NOW240426P00785000 | 2024-04-09 11:10AM EDT | 785.00 | 33.30 | 72.60 | 77.90 | 0.00 | - | 3 | 11 | 61.11% |
| NOW240426P00790000 | 2024-04-19 10:41AM EDT | 790.00 | 79.48 | 76.10 | 82.80 | +17.88 | +29.03% | 2 | 20 | 59.97% |
| NOW240426P00795000 | 2024-04-12 12:07PM EDT | 795.00 | 41.80 | 80.60 | 86.70 | 0.00 | - | 2 | 12 | 58.18% |
| NOW240426P00800000 | 2024-04-19 12:20PM EDT | 800.00 | 93.15 | 85.30 | 92.00 | +24.45 | +35.59% | 4 | 13 | 60.63% |
| NOW240426P00810000 | 2024-04-05 10:52AM EDT | 810.00 | 46.90 | 95.40 | 103.00 | 0.00 | - | 1 | 1 | 68.74% |
| NOW240426P00850000 | 2024-04-17 11:16AM EDT | 850.00 | 109.96 | 131.60 | 141.90 | 0.00 | - | 2 | 1 | 64.40% |
| NOW240426P00870000 | 2024-04-17 11:34AM EDT | 870.00 | 132.20 | 150.40 | 161.70 | 0.00 | - | 2 | 31 | 110.71% |
| NOW240426P01040000 | 2024-03-15 9:31AM EDT | 1,040.00 | 290.10 | 268.30 | 279.10 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.