Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.290,07 +478,53 (+0,77%)
ServiceNow, Inc. (NOW)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:650.00
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240607C00650000 | 2024-05-31 3:57PM EDT | 2024-06-07 | 16.30 | 15.70 | 16.70 | +5.30 | +48.18% | 305 | 184 | 35.85% |
| NOW240614C00650000 | 2024-05-31 3:42PM EDT | 2024-06-14 | 21.00 | 21.00 | 23.60 | +2.68 | +14.63% | 204 | 12 | 39.07% |
| NOW240621C00650000 | 2024-05-31 3:43PM EDT | 2024-06-21 | 24.10 | 24.70 | 26.00 | +4.50 | +22.96% | 92 | 276 | 35.77% |
| NOW240628C00650000 | 2024-05-31 1:16PM EDT | 2024-06-28 | 22.00 | 26.00 | 33.00 | -0.10 | -0.45% | 11 | 40 | 40.74% |
| NOW240705C00650000 | 2024-05-30 3:56PM EDT | 2024-07-05 | 22.70 | 28.30 | 31.90 | 0.00 | - | 10 | 10 | 35.07% |
| NOW240719C00650000 | 2024-05-31 3:55PM EDT | 2024-07-19 | 34.00 | 34.20 | 35.20 | +5.56 | +19.55% | 95 | 135 | 33.11% |
| NOW240816C00650000 | 2024-05-31 3:59PM EDT | 2024-08-16 | 47.00 | 46.70 | 48.10 | +7.69 | +19.56% | 39 | 64 | 37.25% |
| NOW240920C00650000 | 2024-05-31 3:29PM EDT | 2024-09-20 | 51.90 | 55.60 | 56.90 | +3.44 | +7.10% | 10 | 22 | 37.01% |
| NOW241115C00650000 | 2024-05-31 3:38PM EDT | 2024-11-15 | 68.49 | 70.30 | 73.70 | +3.33 | +5.11% | 3 | 6 | 39.79% |
| NOW241220C00650000 | 2024-05-30 1:39PM EDT | 2024-12-20 | 77.00 | 75.80 | 80.90 | 0.00 | - | 16 | 16 | 39.94% |
| NOW250117C00650000 | 2024-05-31 3:57PM EDT | 2025-01-17 | 85.00 | 82.80 | 86.40 | +4.80 | +5.99% | 14 | 246 | 40.13% |
| NOW250321C00650000 | 2024-05-31 3:44PM EDT | 2025-03-21 | 94.04 | 94.80 | 99.90 | +1.54 | +1.66% | 11 | 5 | 41.43% |
| NOW250620C00650000 | 2024-05-31 3:46PM EDT | 2025-06-20 | 113.70 | 107.00 | 121.60 | +9.67 | +9.30% | 5 | 19 | 44.48% |
| NOW260116C00650000 | 2024-05-30 11:04AM EDT | 2026-01-16 | 145.55 | 140.20 | 150.20 | 0.00 | - | 2 | 22 | 44.66% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240607P00650000 | 2024-05-31 3:55PM EDT | 2024-06-07 | 8.00 | 7.80 | 8.40 | -9.40 | -54.02% | 222 | 203 | 31.96% |
| NOW240614P00650000 | 2024-05-31 3:06PM EDT | 2024-06-14 | 18.30 | 9.90 | 15.00 | +0.65 | +3.68% | 26 | 52 | 35.77% |
| NOW240621P00650000 | 2024-05-31 3:56PM EDT | 2024-06-21 | 17.43 | 15.40 | 16.80 | -7.99 | -31.43% | 41 | 561 | 32.11% |
| NOW240628P00650000 | 2024-05-31 3:55PM EDT | 2024-06-28 | 19.00 | 15.60 | 22.10 | -4.15 | -17.93% | 20 | 26 | 35.21% |
| NOW240705P00650000 | 2024-05-30 11:05AM EDT | 2024-07-05 | 18.67 | 15.00 | 22.00 | 0.00 | - | 8 | 8 | 31.37% |
| NOW240719P00650000 | 2024-05-31 3:44PM EDT | 2024-07-19 | 26.00 | 22.40 | 23.20 | -5.50 | -17.46% | 29 | 90 | 27.78% |
| NOW240816P00650000 | 2024-05-31 3:57PM EDT | 2024-08-16 | 33.01 | 32.10 | 33.20 | -7.87 | -19.25% | 15 | 103 | 30.56% |
| NOW240920P00650000 | 2024-05-31 2:05PM EDT | 2024-09-20 | 45.50 | 37.80 | 39.30 | +0.10 | +0.22% | 3 | 273 | 29.59% |
| NOW241115P00650000 | 2024-05-30 11:49AM EDT | 2024-11-15 | 53.82 | 48.00 | 50.60 | +6.57 | +13.90% | 1 | 16 | 30.59% |
| NOW241220P00650000 | 2024-05-31 3:10PM EDT | 2024-12-20 | 57.60 | 48.00 | 55.30 | +6.60 | +12.94% | 5 | 33 | 30.27% |
| NOW250117P00650000 | 2024-05-31 11:51AM EDT | 2025-01-17 | 62.90 | 55.60 | 59.10 | +1.70 | +2.78% | 5 | 919 | 30.22% |
| NOW250321P00650000 | 2024-05-30 11:37AM EDT | 2025-03-21 | 64.17 | 62.50 | 67.10 | 0.00 | - | 5 | 42 | 30.24% |
| NOW250620P00650000 | 2024-05-30 12:18PM EDT | 2025-06-20 | 72.70 | 71.60 | 76.90 | 0.00 | - | 2 | 64 | 30.13% |
| NOW260116P00650000 | 2024-05-30 3:34PM EDT | 2026-01-16 | 97.10 | 87.60 | 94.30 | +1.10 | +1.15% | 1 | 148 | 29.55% |
© 2024 Yahoo. Tutti i diritti riservati.