Mercado abrirá em 3 h 30 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
82,08 +0,54 (+0,66%) OURO
2.338,40 -1,20 (-0,05%) Bitcoin USD
62.804,29 +1.273,30 (+2,07%)
ServiceNow, Inc. (NOW)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240726C00500000 | 2024-06-27 3:42PM EDT | 500.00 | 279.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NOW240726C00635000 | 2024-06-12 9:30AM EDT | 635.00 | 95.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NOW240726C00660000 | 2024-06-18 1:42PM EDT | 660.00 | 81.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240726C00670000 | 2024-06-26 10:21AM EDT | 670.00 | 95.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW240726C00680000 | 2024-06-13 9:55AM EDT | 680.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240726C00685000 | 2024-06-25 2:16PM EDT | 685.00 | 76.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NOW240726C00690000 | 2024-06-13 1:04PM EDT | 690.00 | 47.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NOW240726C00695000 | 2024-06-17 11:32AM EDT | 695.00 | 50.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NOW240726C00700000 | 2024-06-24 3:44PM EDT | 700.00 | 57.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240726C00705000 | 2024-06-25 11:43AM EDT | 705.00 | 62.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240726C00710000 | 2024-06-26 3:54PM EDT | 710.00 | 59.79 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| NOW240726C00715000 | 2024-06-27 3:48PM EDT | 715.00 | 73.83 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NOW240726C00720000 | 2024-06-27 3:48PM EDT | 720.00 | 69.84 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NOW240726C00725000 | 2024-06-24 1:16PM EDT | 725.00 | 44.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NOW240726C00730000 | 2024-06-28 1:09PM EDT | 730.00 | 65.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW240726C00735000 | 2024-06-20 3:20PM EDT | 735.00 | 32.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW240726C00740000 | 2024-06-25 2:04PM EDT | 740.00 | 37.96 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NOW240726C00745000 | 2024-06-28 11:41AM EDT | 745.00 | 57.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NOW240726C00750000 | 2024-06-27 3:35PM EDT | 750.00 | 47.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NOW240726C00755000 | 2024-06-28 11:08AM EDT | 755.00 | 48.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240726C00760000 | 2024-06-28 10:59AM EDT | 760.00 | 46.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW240726C00765000 | 2024-06-27 2:55PM EDT | 765.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW240726C00770000 | 2024-06-25 3:45PM EDT | 770.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240726C00775000 | 2024-06-28 12:04PM EDT | 775.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NOW240726C00780000 | 2024-06-28 2:18PM EDT | 780.00 | 34.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240726C00785000 | 2024-06-28 2:09PM EDT | 785.00 | 31.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW240726C00790000 | 2024-06-28 3:46PM EDT | 790.00 | 30.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NOW240726C00795000 | 2024-06-25 1:03PM EDT | 795.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NOW240726C00800000 | 2024-06-28 3:57PM EDT | 800.00 | 27.12 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| NOW240726C00805000 | 2024-06-27 3:21PM EDT | 805.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| NOW240726C00810000 | 2024-06-28 11:06AM EDT | 810.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NOW240726C00820000 | 2024-06-28 12:39PM EDT | 820.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NOW240726C00825000 | 2024-06-28 9:36AM EDT | 825.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NOW240726C00830000 | 2024-06-11 11:30AM EDT | 830.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NOW240726C00835000 | 2024-06-24 1:25PM EDT | 835.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NOW240726C00840000 | 2024-06-27 3:44PM EDT | 840.00 | 10.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NOW240726C00845000 | 2024-06-24 2:24PM EDT | 845.00 | 4.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NOW240726C00850000 | 2024-06-28 3:21PM EDT | 850.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOW240726C00860000 | 2024-06-28 3:45PM EDT | 860.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| NOW240726C00870000 | 2024-06-24 1:16PM EDT | 870.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| NOW240726C00880000 | 2024-06-28 3:25PM EDT | 880.00 | 5.16 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| NOW240726C00970000 | 2024-06-28 10:40AM EDT | 970.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NOW240726C01000000 | 2024-06-28 9:30AM EDT | 1,000.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NOW240726C01020000 | 2024-06-13 12:25PM EDT | 1,020.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
Opções de vendapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240726P00490000 | 2024-06-10 11:51AM EDT | 490.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NOW240726P00560000 | 2024-06-10 9:30AM EDT | 560.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NOW240726P00570000 | 2024-06-10 9:30AM EDT | 570.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NOW240726P00580000 | 2024-06-17 3:39PM EDT | 580.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NOW240726P00590000 | 2024-06-11 12:29PM EDT | 590.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NOW240726P00600000 | 2024-06-18 1:50PM EDT | 600.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NOW240726P00615000 | 2024-06-17 3:39PM EDT | 615.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NOW240726P00620000 | 2024-06-28 9:38AM EDT | 620.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOW240726P00630000 | 2024-06-24 1:08PM EDT | 630.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOW240726P00635000 | 2024-06-27 1:16PM EDT | 635.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NOW240726P00640000 | 2024-06-25 3:16PM EDT | 640.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NOW240726P00650000 | 2024-06-24 2:16PM EDT | 650.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NOW240726P00655000 | 2024-06-20 10:55AM EDT | 655.00 | 6.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOW240726P00660000 | 2024-06-27 1:45PM EDT | 660.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NOW240726P00665000 | 2024-06-24 1:21PM EDT | 665.00 | 5.12 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| NOW240726P00670000 | 2024-06-25 1:52PM EDT | 670.00 | 4.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOW240726P00675000 | 2024-06-28 2:59PM EDT | 675.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOW240726P00680000 | 2024-06-25 12:45PM EDT | 680.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NOW240726P00685000 | 2024-06-27 3:30PM EDT | 685.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NOW240726P00690000 | 2024-06-25 12:18PM EDT | 690.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NOW240726P00695000 | 2024-06-28 3:00PM EDT | 695.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOW240726P00700000 | 2024-06-28 3:25PM EDT | 700.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| NOW240726P00705000 | 2024-06-27 1:51PM EDT | 705.00 | 6.47 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| NOW240726P00710000 | 2024-06-27 10:04AM EDT | 710.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOW240726P00715000 | 2024-06-28 2:59PM EDT | 715.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOW240726P00720000 | 2024-06-28 3:25PM EDT | 720.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| NOW240726P00725000 | 2024-06-27 3:24PM EDT | 725.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NOW240726P00730000 | 2024-06-28 1:11PM EDT | 730.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NOW240726P00735000 | 2024-06-28 10:09AM EDT | 735.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NOW240726P00740000 | 2024-06-28 9:49AM EDT | 740.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NOW240726P00745000 | 2024-06-28 9:42AM EDT | 745.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NOW240726P00750000 | 2024-06-27 10:40AM EDT | 750.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NOW240726P00755000 | 2024-06-26 12:38PM EDT | 755.00 | 25.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NOW240726P00760000 | 2024-06-28 3:53PM EDT | 760.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NOW240726P00765000 | 2024-06-27 10:35AM EDT | 765.00 | 27.35 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| NOW240726P00770000 | 2024-06-28 11:06AM EDT | 770.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NOW240726P00780000 | 2024-06-28 11:15AM EDT | 780.00 | 25.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NOW240726P00800000 | 2024-06-27 10:46AM EDT | 800.00 | 46.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NOW240726P00810000 | 2024-06-28 10:26AM EDT | 810.00 | 41.53 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NOW240726P00815000 | 2024-06-28 10:29AM EDT | 815.00 | 45.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240726P00835000 | 2024-06-14 3:52PM EDT | 835.00 | 107.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NOW240726P00850000 | 2024-06-25 10:46AM EDT | 850.00 | 101.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240726P00870000 | 2024-06-27 12:09PM EDT | 870.00 | 98.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NOW240726P00880000 | 2024-06-27 12:09PM EDT | 880.00 | 107.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.