Mercado abrirá em 3 h 35 min
BOVESPA
123.906,55 -401,45 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,02 (+0,25%) PETROLEO CRU
81,95 +0,41 (+0,50%) OURO
2.338,50 -1,10 (-0,05%) Bitcoin USD
62.751,73 +1.281,06 (+2,08%)
ServiceNow, Inc. (NOW)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara12 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240712C00645000 | 2024-05-31 11:10AM EDT | 645.00 | 27.00 | 140.30 | 152.00 | 0.00 | - | 2 | 2 | 82.08% |
| NOW240712C00650000 | 2024-06-21 10:57AM EDT | 650.00 | 91.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240712C00655000 | 2024-06-21 10:57AM EDT | 655.00 | 87.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240712C00665000 | 2024-06-24 9:37AM EDT | 665.00 | 80.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240712C00670000 | 2024-06-28 3:36PM EDT | 670.00 | 116.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NOW240712C00675000 | 2024-06-25 2:15PM EDT | 675.00 | 79.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW240712C00680000 | 2024-06-12 12:21PM EDT | 680.00 | 52.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240712C00685000 | 2024-06-21 11:23AM EDT | 685.00 | 60.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240712C00690000 | 2024-06-25 12:13PM EDT | 690.00 | 64.45 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NOW240712C00695000 | 2024-06-25 12:13PM EDT | 695.00 | 59.85 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| NOW240712C00700000 | 2024-06-27 2:50PM EDT | 700.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW240712C00705000 | 2024-06-24 11:47AM EDT | 705.00 | 46.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NOW240712C00710000 | 2024-06-25 10:37AM EDT | 710.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW240712C00715000 | 2024-06-25 1:45PM EDT | 715.00 | 40.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NOW240712C00720000 | 2024-06-28 3:54PM EDT | 720.00 | 70.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NOW240712C00722500 | 2024-06-25 11:33AM EDT | 722.50 | 37.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NOW240712C00725000 | 2024-06-25 11:49AM EDT | 725.00 | 35.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NOW240712C00727500 | 2024-06-25 3:33PM EDT | 727.50 | 35.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NOW240712C00730000 | 2024-06-28 3:38PM EDT | 730.00 | 60.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240712C00732500 | 2024-06-27 9:54AM EDT | 732.50 | 36.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NOW240712C00735000 | 2024-06-27 2:01PM EDT | 735.00 | 45.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NOW240712C00737500 | 2024-06-27 12:09PM EDT | 737.50 | 41.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NOW240712C00740000 | 2024-06-27 12:18PM EDT | 740.00 | 42.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NOW240712C00742500 | 2024-06-28 11:35AM EDT | 742.50 | 48.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW240712C00745000 | 2024-06-28 12:38PM EDT | 745.00 | 44.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NOW240712C00747500 | 2024-06-28 3:52PM EDT | 747.50 | 45.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NOW240712C00750000 | 2024-06-28 3:52PM EDT | 750.00 | 43.18 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NOW240712C00755000 | 2024-06-27 2:40PM EDT | 755.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NOW240712C00760000 | 2024-06-28 2:04PM EDT | 760.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240712C00762500 | 2024-06-28 11:08AM EDT | 762.50 | 30.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NOW240712C00765000 | 2024-06-27 11:19AM EDT | 765.00 | 20.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240712C00767500 | 2024-06-28 1:12PM EDT | 767.50 | 24.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW240712C00770000 | 2024-06-28 3:38PM EDT | 770.00 | 26.35 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NOW240712C00775000 | 2024-06-28 3:14PM EDT | 775.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NOW240712C00780000 | 2024-06-28 3:17PM EDT | 780.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NOW240712C00785000 | 2024-06-28 1:52PM EDT | 785.00 | 14.66 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NOW240712C00790000 | 2024-06-28 1:06PM EDT | 790.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| NOW240712C00795000 | 2024-06-28 3:57PM EDT | 795.00 | 13.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NOW240712C00800000 | 2024-06-28 3:32PM EDT | 800.00 | 9.12 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| NOW240712C00805000 | 2024-06-28 2:31PM EDT | 805.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NOW240712C00810000 | 2024-06-28 3:25PM EDT | 810.00 | 6.24 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| NOW240712C00815000 | 2024-06-28 10:54AM EDT | 815.00 | 5.36 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| NOW240712C00820000 | 2024-06-28 3:58PM EDT | 820.00 | 5.07 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| NOW240712C00835000 | 2024-06-28 3:49PM EDT | 835.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NOW240712C00840000 | 2024-06-28 3:51PM EDT | 840.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOW240712C00850000 | 2024-06-28 3:48PM EDT | 850.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NOW240712C00860000 | 2024-06-28 3:55PM EDT | 860.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NOW240712C00930000 | 2024-06-28 12:55PM EDT | 930.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Opções de vendapara12 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240712P00500000 | 2024-06-27 11:22AM EDT | 500.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NOW240712P00540000 | 2024-06-28 1:42PM EDT | 540.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| NOW240712P00550000 | 2024-06-28 1:43PM EDT | 550.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| NOW240712P00560000 | 2024-05-31 11:14AM EDT | 560.00 | 3.50 | 0.00 | 4.10 | 0.00 | - | 1 | 1 | 106.84% |
| NOW240712P00570000 | 2024-06-13 2:45PM EDT | 570.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| NOW240712P00580000 | 2024-06-25 11:35AM EDT | 580.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NOW240712P00590000 | 2024-06-25 11:35AM EDT | 590.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NOW240712P00600000 | 2024-06-28 10:31AM EDT | 600.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NOW240712P00610000 | 2024-06-25 11:39AM EDT | 610.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NOW240712P00615000 | 2024-06-18 2:14PM EDT | 615.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NOW240712P00620000 | 2024-06-27 11:34AM EDT | 620.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NOW240712P00625000 | 2024-06-25 2:46PM EDT | 625.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| NOW240712P00630000 | 2024-06-27 10:41AM EDT | 630.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NOW240712P00635000 | 2024-06-25 10:16AM EDT | 635.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NOW240712P00640000 | 2024-06-28 3:59PM EDT | 640.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| NOW240712P00645000 | 2024-06-25 10:18AM EDT | 645.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NOW240712P00650000 | 2024-06-24 2:39PM EDT | 650.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| NOW240712P00655000 | 2024-06-21 12:48PM EDT | 655.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NOW240712P00660000 | 2024-06-27 2:00PM EDT | 660.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NOW240712P00665000 | 2024-06-28 9:42AM EDT | 665.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NOW240712P00670000 | 2024-06-25 12:19PM EDT | 670.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| NOW240712P00675000 | 2024-06-24 12:29PM EDT | 675.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOW240712P00680000 | 2024-06-28 1:30PM EDT | 680.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NOW240712P00685000 | 2024-06-20 11:45AM EDT | 685.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| NOW240712P00690000 | 2024-06-28 9:42AM EDT | 690.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOW240712P00695000 | 2024-06-28 9:30AM EDT | 695.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOW240712P00700000 | 2024-06-28 9:30AM EDT | 700.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOW240712P00705000 | 2024-06-27 2:37PM EDT | 705.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NOW240712P00710000 | 2024-06-27 12:02PM EDT | 710.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NOW240712P00712500 | 2024-06-27 10:55AM EDT | 712.50 | 1.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NOW240712P00715000 | 2024-06-26 12:00PM EDT | 715.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NOW240712P00717500 | 2024-06-27 9:39AM EDT | 717.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NOW240712P00720000 | 2024-06-28 3:54PM EDT | 720.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOW240712P00722500 | 2024-06-28 3:53PM EDT | 722.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NOW240712P00725000 | 2024-06-28 12:50PM EDT | 725.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NOW240712P00730000 | 2024-06-28 12:51PM EDT | 730.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NOW240712P00735000 | 2024-06-28 10:15AM EDT | 735.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NOW240712P00737500 | 2024-06-26 11:26AM EDT | 737.50 | 7.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NOW240712P00740000 | 2024-06-28 1:06PM EDT | 740.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NOW240712P00742500 | 2024-06-24 10:29AM EDT | 742.50 | 16.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NOW240712P00745000 | 2024-06-27 12:50PM EDT | 745.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NOW240712P00747500 | 2024-06-28 2:41PM EDT | 747.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NOW240712P00750000 | 2024-06-28 3:53PM EDT | 750.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| NOW240712P00752500 | 2024-06-28 11:30AM EDT | 752.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NOW240712P00755000 | 2024-06-28 10:54AM EDT | 755.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| NOW240712P00757500 | 2024-06-27 11:18AM EDT | 757.50 | 9.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NOW240712P00760000 | 2024-06-28 3:22PM EDT | 760.00 | 4.96 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| NOW240712P00762500 | 2024-06-28 12:51PM EDT | 762.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| NOW240712P00765000 | 2024-06-27 1:27PM EDT | 765.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NOW240712P00767500 | 2024-06-27 3:55PM EDT | 767.50 | 11.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NOW240712P00770000 | 2024-06-28 3:53PM EDT | 770.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| NOW240712P00775000 | 2024-06-28 2:41PM EDT | 775.00 | 9.37 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| NOW240712P00780000 | 2024-06-28 3:56PM EDT | 780.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| NOW240712P00785000 | 2024-06-28 3:53PM EDT | 785.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.39% |
| NOW240712P00790000 | 2024-06-28 1:24PM EDT | 790.00 | 16.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NOW240712P00795000 | 2024-06-28 1:30PM EDT | 795.00 | 20.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240712P00850000 | 2024-06-27 10:43AM EDT | 850.00 | 85.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.