Italia markets close in 47 minutes
FTSE MIB
33.652,96 -83,44 (-0,25%) Dow Jones
38.560,38 +334,72 (+0,88%) Nasdaq
16.125,77 +284,81 (+1,80%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,68 -0,27 (-0,34%) Bitcoin EUR
57.464,57 +2.591,19 (+4,72%)
ServiceNow, Inc. (NOW)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:42AM EDT. Mercato aperto.
Prezzo d'esercizio:730.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240503C00730000 | 2024-05-03 10:25AM EDT | 2024-05-03 | 0.14 | 0.10 | 0.35 | +0.01 | +7.69% | 45 | 157 | 29.44% |
| NOW240510C00730000 | 2024-05-03 9:55AM EDT | 2024-05-10 | 10.40 | 9.60 | 11.30 | +6.68 | +179.57% | 5 | 115 | 42.97% |
| NOW240517C00730000 | 2024-05-03 9:54AM EDT | 2024-05-17 | 14.30 | 11.20 | 12.20 | +7.40 | +107.25% | 27 | 345 | 33.02% |
| NOW240524C00730000 | 2024-05-02 11:50AM EDT | 2024-05-24 | 8.80 | 14.40 | 16.80 | 0.00 | - | 5 | 4 | 34.08% |
| NOW240531C00730000 | 2024-05-03 9:48AM EDT | 2024-05-31 | 20.00 | 16.80 | 19.30 | +8.70 | +76.99% | 4 | 9 | 32.87% |
| NOW240621C00730000 | 2024-05-02 9:37AM EDT | 2024-06-21 | 17.40 | 25.00 | 26.00 | 0.00 | - | 1 | 81 | 31.48% |
| NOW240719C00730000 | 2024-05-03 10:27AM EDT | 2024-07-19 | 35.40 | 34.40 | 35.40 | +9.10 | +36.84% | 21 | 19 | 32.38% |
| NOW240816C00730000 | 2024-05-03 9:41AM EDT | 2024-08-16 | 46.80 | 46.30 | 48.10 | -7.20 | -13.33% | 8 | 39 | 36.06% |
| NOW240920C00730000 | 2024-04-30 10:15AM EDT | 2024-09-20 | 58.00 | 55.70 | 57.30 | 0.00 | - | 8 | 35 | 36.47% |
| NOW241115C00730000 | 2024-04-26 10:11AM EDT | 2024-11-15 | 85.00 | 71.70 | 76.20 | 0.00 | - | 3 | 4 | 39.89% |
| NOW241220C00730000 | 2024-05-02 11:13AM EDT | 2024-12-20 | 67.91 | 78.20 | 83.40 | 0.00 | - | 3 | 8 | 39.94% |
| NOW250620C00730000 | 2024-04-26 10:13AM EDT | 2025-06-20 | 130.82 | 113.30 | 121.10 | 0.00 | - | 1 | 5 | 42.44% |
| NOW260116C00730000 | 2024-05-02 11:35AM EDT | 2026-01-16 | 134.80 | 147.90 | 155.30 | 0.00 | - | 5 | 26 | 43.97% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240503P00730000 | 2024-05-02 10:23AM EDT | 2024-05-03 | 38.80 | 12.50 | 18.30 | 0.00 | - | 1 | 12 | 49.51% |
| NOW240510P00730000 | 2024-04-30 3:52PM EDT | 2024-05-10 | 39.62 | 21.60 | 26.50 | 0.00 | - | 2 | 89 | 40.15% |
| NOW240517P00730000 | 2024-05-01 2:31PM EDT | 2024-05-17 | 32.26 | 25.70 | 28.40 | -11.24 | -25.84% | 1 | 395 | 32.80% |
| NOW240524P00730000 | 2024-04-26 10:02AM EDT | 2024-05-24 | 26.25 | 28.90 | 31.80 | 0.00 | - | 1 | 4 | 32.14% |
| NOW240531P00730000 | 2024-05-01 9:59AM EDT | 2024-05-31 | 49.85 | 30.90 | 33.80 | 0.00 | - | 1 | 26 | 30.55% |
| NOW240621P00730000 | 2024-05-01 3:29PM EDT | 2024-06-21 | 48.36 | 37.50 | 39.00 | 0.00 | - | 3 | 63 | 28.30% |
| NOW240719P00730000 | 2024-04-30 2:22PM EDT | 2024-07-19 | 53.90 | 43.20 | 44.50 | 0.00 | - | 1 | 111 | 26.88% |
| NOW240816P00730000 | 2024-05-03 10:16AM EDT | 2024-08-16 | 51.60 | 52.70 | 54.10 | +1.40 | +2.79% | 1 | 18 | 29.34% |
| NOW240920P00730000 | 2024-04-30 12:25PM EDT | 2024-09-20 | 65.40 | 57.90 | 59.70 | 0.00 | - | 16 | 74 | 28.61% |
| NOW241115P00730000 | 2024-04-24 1:58PM EDT | 2024-11-15 | 60.90 | 67.90 | 71.50 | 0.00 | - | 36 | 52 | 29.85% |
| NOW241220P00730000 | 2024-03-19 2:26PM EDT | 2024-12-20 | 66.50 | 73.10 | 76.80 | 0.00 | - | 10 | 10 | 29.84% |
| NOW250620P00730000 | 2024-05-01 1:02PM EDT | 2025-06-20 | 105.70 | 91.30 | 98.00 | 0.00 | - | 5 | 43 | 29.35% |
| NOW260116P00730000 | 2024-04-26 3:32PM EDT | 2026-01-16 | 109.60 | 107.50 | 116.70 | 0.00 | - | 2 | 10 | 28.97% |
© 2024 Yahoo. Tutti i diritti riservati.