Mercado abrirá em 3 h 44 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
81,86 +0,32 (+0,39%) OURO
2.336,60 -3,00 (-0,13%) Bitcoin USD
62.832,59 +1.408,31 (+2,29%)
ServiceNow, Inc. (NOW)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240816C00470000 | 2024-01-04 4:49PM EDT | 470.00 | 226.40 | 321.10 | 332.80 | 0.00 | - | - | 2 | 108.91% |
| NOW240816C00490000 | 2024-01-04 4:15PM EDT | 490.00 | 210.00 | 302.10 | 314.90 | 0.00 | - | - | 1 | 105.73% |
| NOW240816C00500000 | 2024-06-05 2:55PM EDT | 500.00 | 208.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240816C00520000 | 2024-02-09 1:46PM EDT | 520.00 | 309.00 | 251.30 | 263.10 | 0.00 | - | 1 | 1 | 0.00% |
| NOW240816C00530000 | 2024-03-06 2:41PM EDT | 530.00 | 233.00 | 261.00 | 273.40 | 0.00 | - | 1 | 1 | 88.74% |
| NOW240816C00540000 | 2024-06-05 10:46AM EDT | 540.00 | 157.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240816C00550000 | 2024-06-28 12:37PM EDT | 550.00 | 241.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240816C00570000 | 2024-05-16 2:21PM EDT | 570.00 | 204.80 | 159.00 | 172.20 | 0.00 | - | 1 | 4 | 0.00% |
| NOW240816C00580000 | 2024-05-07 10:19AM EDT | 580.00 | 150.62 | 127.10 | 140.90 | 0.00 | - | 1 | 3 | 0.00% |
| NOW240816C00590000 | 2024-05-30 3:59PM EDT | 590.00 | 74.30 | 199.60 | 210.90 | 0.00 | - | 1 | 6 | 65.64% |
| NOW240816C00600000 | 2024-06-27 3:03PM EDT | 600.00 | 183.59 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NOW240816C00610000 | 2024-06-12 3:56PM EDT | 610.00 | 123.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240816C00620000 | 2024-06-21 10:54AM EDT | 620.00 | 125.60 | 0.00 | 0.00 | 0.00 | - | 3,510 | 0 | 0.00% |
| NOW240816C00630000 | 2024-06-28 10:55AM EDT | 630.00 | 161.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240816C00640000 | 2024-06-11 11:36AM EDT | 640.00 | 92.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240816C00650000 | 2024-06-27 11:58AM EDT | 650.00 | 130.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NOW240816C00660000 | 2024-06-28 3:44PM EDT | 660.00 | 135.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240816C00670000 | 2024-06-28 10:41AM EDT | 670.00 | 123.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240816C00680000 | 2024-06-28 9:51AM EDT | 680.00 | 106.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240816C00690000 | 2024-06-28 10:21AM EDT | 690.00 | 105.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NOW240816C00700000 | 2024-06-28 3:30PM EDT | 700.00 | 98.44 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NOW240816C00710000 | 2024-06-28 11:49AM EDT | 710.00 | 91.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NOW240816C00720000 | 2024-06-28 10:25AM EDT | 720.00 | 81.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240816C00730000 | 2024-06-28 1:38PM EDT | 730.00 | 72.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240816C00740000 | 2024-06-28 3:41PM EDT | 740.00 | 69.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NOW240816C00750000 | 2024-06-28 3:30PM EDT | 750.00 | 60.44 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| NOW240816C00760000 | 2024-06-28 11:13AM EDT | 760.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240816C00770000 | 2024-06-28 3:57PM EDT | 770.00 | 50.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NOW240816C00780000 | 2024-06-28 3:57PM EDT | 780.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| NOW240816C00790000 | 2024-06-28 3:41PM EDT | 790.00 | 38.65 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.39% |
| NOW240816C00800000 | 2024-06-28 3:56PM EDT | 800.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.78% |
| NOW240816C00810000 | 2024-06-28 1:42PM EDT | 810.00 | 27.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| NOW240816C00820000 | 2024-06-28 2:43PM EDT | 820.00 | 24.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NOW240816C00830000 | 2024-06-28 3:46PM EDT | 830.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 3.13% |
| NOW240816C00840000 | 2024-06-28 3:16PM EDT | 840.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NOW240816C00850000 | 2024-06-28 11:01AM EDT | 850.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NOW240816C00860000 | 2024-06-28 1:07PM EDT | 860.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NOW240816C00870000 | 2024-06-28 3:49PM EDT | 870.00 | 11.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOW240816C00880000 | 2024-06-28 3:16PM EDT | 880.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOW240816C00900000 | 2024-06-28 3:58PM EDT | 900.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NOW240816C00910000 | 2024-06-28 3:03PM EDT | 910.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| NOW240816C00920000 | 2024-06-28 3:03PM EDT | 920.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| NOW240816C00930000 | 2024-06-27 3:54PM EDT | 930.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NOW240816C00940000 | 2024-06-14 12:02PM EDT | 940.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NOW240816C00950000 | 2024-06-28 10:45AM EDT | 950.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NOW240816C00960000 | 2024-05-30 10:04AM EDT | 960.00 | 0.75 | 2.40 | 3.40 | 0.00 | - | 1 | 21 | 37.06% |
| NOW240816C00970000 | 2024-06-27 10:44AM EDT | 970.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NOW240816C00980000 | 2024-06-26 2:53PM EDT | 980.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| NOW240816C01000000 | 2024-06-27 9:47AM EDT | 1,000.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOW240816C01020000 | 2024-06-26 3:29PM EDT | 1,020.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NOW240816C01040000 | 2024-02-22 4:39PM EDT | 1,040.00 | 9.62 | 8.90 | 9.50 | 0.00 | - | 1 | 33 | 60.54% |
| NOW240816C01060000 | 2024-05-30 12:12PM EDT | 1,060.00 | 1.00 | 0.25 | 2.30 | 0.00 | - | 10 | 23 | 46.72% |
| NOW240816C01080000 | 2024-06-13 11:24AM EDT | 1,080.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| NOW240816C01100000 | 2024-06-13 11:24AM EDT | 1,100.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| NOW240816C01120000 | 2024-06-06 3:30PM EDT | 1,120.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NOW240816C01140000 | 2024-04-03 10:10AM EDT | 1,140.00 | 3.30 | 0.00 | 1.90 | 0.00 | - | 1 | 190 | 53.78% |
| NOW240816C01160000 | 2024-05-23 9:30AM EDT | 1,160.00 | 0.50 | 0.00 | 4.20 | 0.00 | - | - | 2 | 56.74% |
| NOW240816C01180000 | 2024-05-13 3:16PM EDT | 1,180.00 | 0.05 | 0.00 | 4.10 | 0.00 | - | 1 | 9 | 58.50% |
Opções de vendapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240816P00350000 | 2024-06-28 9:30AM EDT | 350.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NOW240816P00360000 | 2024-01-31 11:28AM EDT | 360.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 20 | 26 | 50.00% |
| NOW240816P00370000 | 2024-04-25 10:02AM EDT | 370.00 | 0.90 | 0.05 | 4.10 | 0.00 | - | 4 | 4 | 108.50% |
| NOW240816P00380000 | 2024-01-26 10:43AM EDT | 380.00 | 1.86 | 0.15 | 1.55 | 0.00 | - | 1 | 32 | 91.82% |
| NOW240816P00390000 | 2024-01-25 12:22PM EDT | 390.00 | 2.37 | 0.50 | 1.85 | 0.00 | - | 4 | 2 | 93.02% |
| NOW240816P00420000 | 2024-06-27 3:57PM EDT | 420.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NOW240816P00430000 | 2024-06-20 3:41PM EDT | 430.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NOW240816P00440000 | 2024-06-27 3:57PM EDT | 440.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| NOW240816P00450000 | 2024-06-28 9:30AM EDT | 450.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NOW240816P00460000 | 2024-05-30 10:57AM EDT | 460.00 | 1.20 | 0.05 | 1.70 | 0.00 | - | 1 | 23 | 69.97% |
| NOW240816P00470000 | 2024-06-05 3:38PM EDT | 470.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NOW240816P00480000 | 2024-06-06 1:29PM EDT | 480.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NOW240816P00490000 | 2024-05-31 12:36PM EDT | 490.00 | 2.71 | 0.05 | 4.70 | 0.00 | - | 1 | 3 | 73.63% |
| NOW240816P00500000 | 2024-06-27 12:05PM EDT | 500.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| NOW240816P00510000 | 2024-06-10 11:36AM EDT | 510.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NOW240816P00520000 | 2024-06-14 12:50PM EDT | 520.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NOW240816P00530000 | 2024-06-14 12:50PM EDT | 530.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NOW240816P00540000 | 2024-06-12 12:51PM EDT | 540.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NOW240816P00550000 | 2024-06-28 9:30AM EDT | 550.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NOW240816P00560000 | 2024-06-18 11:08AM EDT | 560.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NOW240816P00570000 | 2024-06-17 1:42PM EDT | 570.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NOW240816P00580000 | 2024-06-18 11:08AM EDT | 580.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOW240816P00590000 | 2024-06-28 11:06AM EDT | 590.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOW240816P00600000 | 2024-06-27 12:35PM EDT | 600.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NOW240816P00610000 | 2024-06-27 12:05PM EDT | 610.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| NOW240816P00620000 | 2024-06-27 12:08PM EDT | 620.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NOW240816P00630000 | 2024-06-28 1:06PM EDT | 630.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NOW240816P00640000 | 2024-06-28 2:38PM EDT | 640.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| NOW240816P00650000 | 2024-06-28 3:38PM EDT | 650.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NOW240816P00660000 | 2024-06-28 3:43PM EDT | 660.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| NOW240816P00670000 | 2024-06-28 3:26PM EDT | 670.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| NOW240816P00680000 | 2024-06-28 3:03PM EDT | 680.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| NOW240816P00690000 | 2024-06-28 12:36PM EDT | 690.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NOW240816P00700000 | 2024-06-28 3:52PM EDT | 700.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| NOW240816P00710000 | 2024-06-28 1:05PM EDT | 710.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NOW240816P00720000 | 2024-06-28 2:31PM EDT | 720.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| NOW240816P00730000 | 2024-06-28 11:30AM EDT | 730.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 3.13% |
| NOW240816P00740000 | 2024-06-28 3:31PM EDT | 740.00 | 16.39 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| NOW240816P00750000 | 2024-06-28 2:43PM EDT | 750.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| NOW240816P00760000 | 2024-06-27 3:56PM EDT | 760.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| NOW240816P00770000 | 2024-06-28 3:59PM EDT | 770.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| NOW240816P00780000 | 2024-06-28 3:59PM EDT | 780.00 | 30.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| NOW240816P00790000 | 2024-06-28 10:27AM EDT | 790.00 | 36.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240816P00800000 | 2024-06-21 1:29PM EDT | 800.00 | 69.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240816P00810000 | 2024-06-28 10:51AM EDT | 810.00 | 47.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240816P00820000 | 2024-06-05 10:39AM EDT | 820.00 | 133.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW240816P00830000 | 2024-04-19 1:56PM EDT | 830.00 | 128.71 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NOW240816P00840000 | 2024-06-12 10:32AM EDT | 840.00 | 117.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240816P00850000 | 2024-05-30 2:36PM EDT | 850.00 | 207.20 | 69.70 | 76.50 | 0.00 | - | 17 | 0 | 31.11% |
| NOW240816P00860000 | 2024-06-14 10:10AM EDT | 860.00 | 138.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240816P00880000 | 2024-05-22 10:19AM EDT | 880.00 | 103.40 | 126.90 | 137.20 | 0.00 | - | 1 | 0 | 64.34% |
| NOW240816P00900000 | 2024-02-26 4:55PM EDT | 900.00 | 136.28 | 150.30 | 157.80 | 0.00 | - | 1 | 1 | 71.32% |
© 2024 Yahoo. Todos os direitos reservados.