Mercado abrirá em 4 h 15 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
82,15 +0,61 (+0,75%) OURO
2.334,90 -4,70 (-0,20%) Bitcoin USD
62.802,62 +1.500,36 (+2,45%)
ServiceNow, Inc. (NOW)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240920C00350000 | 2024-06-11 1:17PM EDT | 350.00 | 368.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240920C00400000 | 2024-01-03 10:31AM EDT | 400.00 | 289.10 | 383.50 | 398.50 | 0.00 | - | 1 | 1 | 85.14% |
| NOW240920C00450000 | 2024-06-10 10:01AM EDT | 450.00 | 256.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NOW240920C00460000 | 2024-01-04 4:40PM EDT | 460.00 | 239.00 | 333.40 | 346.30 | 0.00 | - | - | 1 | 91.17% |
| NOW240920C00500000 | 2024-06-12 3:17PM EDT | 500.00 | 235.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NOW240920C00520000 | 2023-11-30 12:03PM EDT | 520.00 | 199.92 | 214.70 | 221.00 | 0.00 | - | - | 1 | 0.00% |
| NOW240920C00540000 | 2024-02-09 3:24PM EDT | 540.00 | 296.50 | 238.50 | 250.40 | 0.00 | - | - | 1 | 50.12% |
| NOW240920C00550000 | 2024-06-21 9:40AM EDT | 550.00 | 196.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240920C00560000 | 2024-06-03 2:24PM EDT | 560.00 | 113.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240920C00570000 | 2024-06-21 2:21PM EDT | 570.00 | 184.80 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| NOW240920C00580000 | 2024-06-21 2:19PM EDT | 580.00 | 175.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NOW240920C00590000 | 2024-06-21 2:41PM EDT | 590.00 | 166.40 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NOW240920C00600000 | 2024-06-21 12:17PM EDT | 600.00 | 158.50 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| NOW240920C00610000 | 2024-06-21 1:33PM EDT | 610.00 | 148.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240920C00620000 | 2024-06-24 3:56PM EDT | 620.00 | 137.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240920C00630000 | 2024-06-21 2:36PM EDT | 630.00 | 131.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240920C00640000 | 2024-06-14 3:18PM EDT | 640.00 | 111.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NOW240920C00650000 | 2024-06-25 2:46PM EDT | 650.00 | 122.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240920C00660000 | 2024-06-11 9:51AM EDT | 660.00 | 81.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240920C00670000 | 2024-06-27 11:09AM EDT | 670.00 | 119.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW240920C00680000 | 2024-06-27 11:09AM EDT | 680.00 | 110.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NOW240920C00690000 | 2024-06-28 11:37AM EDT | 690.00 | 116.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240920C00700000 | 2024-06-28 3:42PM EDT | 700.00 | 110.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW240920C00710000 | 2024-06-28 3:37PM EDT | 710.00 | 101.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW240920C00720000 | 2024-06-28 10:25AM EDT | 720.00 | 90.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240920C00730000 | 2024-06-28 12:22PM EDT | 730.00 | 84.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240920C00740000 | 2024-06-28 11:55AM EDT | 740.00 | 79.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NOW240920C00750000 | 2024-06-28 3:56PM EDT | 750.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NOW240920C00760000 | 2024-06-28 1:46PM EDT | 760.00 | 64.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NOW240920C00770000 | 2024-06-28 12:57PM EDT | 770.00 | 58.71 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NOW240920C00780000 | 2024-06-28 1:55PM EDT | 780.00 | 54.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NOW240920C00790000 | 2024-06-28 1:42PM EDT | 790.00 | 47.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| NOW240920C00800000 | 2024-06-28 2:24PM EDT | 800.00 | 43.80 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.78% |
| NOW240920C00810000 | 2024-06-28 1:41PM EDT | 810.00 | 38.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| NOW240920C00820000 | 2024-06-28 1:55PM EDT | 820.00 | 34.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| NOW240920C00830000 | 2024-06-26 2:19PM EDT | 830.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NOW240920C00840000 | 2024-06-27 12:20PM EDT | 840.00 | 25.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NOW240920C00860000 | 2024-06-27 1:02PM EDT | 860.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NOW240920C00880000 | 2024-06-28 3:04PM EDT | 880.00 | 16.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NOW240920C00900000 | 2024-06-27 3:25PM EDT | 900.00 | 11.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NOW240920C00920000 | 2024-06-28 2:00PM EDT | 920.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NOW240920C00940000 | 2024-06-28 11:22AM EDT | 940.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOW240920C00960000 | 2024-06-27 12:33PM EDT | 960.00 | 4.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NOW240920C00980000 | 2024-06-05 2:41PM EDT | 980.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOW240920C01000000 | 2024-06-27 3:19PM EDT | 1,000.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOW240920C01020000 | 2024-06-17 9:43AM EDT | 1,020.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOW240920C01040000 | 2024-06-28 10:44AM EDT | 1,040.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOW240920C01060000 | 2024-06-12 1:53PM EDT | 1,060.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NOW240920C01080000 | 2024-05-24 10:15AM EDT | 1,080.00 | 0.50 | 0.35 | 3.10 | 0.00 | - | 1 | 1 | 39.25% |
| NOW240920C01100000 | 2024-06-28 3:38PM EDT | 1,100.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| NOW240920C01120000 | 2024-06-21 11:42AM EDT | 1,120.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOW240920C01140000 | 2024-06-28 2:59PM EDT | 1,140.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NOW240920C01160000 | 2024-06-27 2:39PM EDT | 1,160.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOW240920C01180000 | 2024-06-28 2:58PM EDT | 1,180.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240920P00330000 | 2024-06-25 2:28PM EDT | 330.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| NOW240920P00340000 | 2024-04-05 1:36PM EDT | 340.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 77.93% |
| NOW240920P00350000 | 2024-04-12 12:48PM EDT | 350.00 | 1.00 | 0.15 | 1.55 | 0.00 | - | 2 | 2 | 76.71% |
| NOW240920P00360000 | 2024-05-22 9:36AM EDT | 360.00 | 0.92 | 0.00 | 4.40 | 0.00 | - | 1 | 50 | 85.66% |
| NOW240920P00370000 | 2024-05-31 12:20PM EDT | 370.00 | 0.76 | 0.05 | 5.20 | 0.00 | - | 6 | 10 | 85.49% |
| NOW240920P00380000 | 2024-05-22 9:36AM EDT | 380.00 | 1.02 | 0.00 | 4.50 | 0.00 | - | 1 | 43 | 80.60% |
| NOW240920P00390000 | 2024-04-22 9:30AM EDT | 390.00 | 2.41 | 0.00 | 10.00 | 0.00 | - | 1 | 3 | 90.55% |
| NOW240920P00400000 | 2024-06-28 2:31PM EDT | 400.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NOW240920P00410000 | 2024-04-25 11:55AM EDT | 410.00 | 1.35 | 0.00 | 1.50 | 0.00 | - | - | 2 | 61.79% |
| NOW240920P00420000 | 2024-03-04 10:30AM EDT | 420.00 | 1.72 | 0.80 | 2.75 | 0.00 | - | 10 | 20 | 67.90% |
| NOW240920P00430000 | 2024-04-22 9:30AM EDT | 430.00 | 3.60 | 0.00 | 10.00 | 0.00 | - | 4 | 3 | 79.53% |
| NOW240920P00440000 | 2024-04-22 9:30AM EDT | 440.00 | 3.95 | 0.00 | 10.00 | 0.00 | - | 1 | 0 | 76.93% |
| NOW240920P00450000 | 2024-06-27 3:56PM EDT | 450.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| NOW240920P00460000 | 2024-06-25 12:26PM EDT | 460.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| NOW240920P00470000 | 2024-05-31 9:36AM EDT | 470.00 | 3.39 | 0.25 | 4.50 | 0.00 | - | 20 | 46 | 59.97% |
| NOW240920P00480000 | 2024-06-17 10:31AM EDT | 480.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NOW240920P00490000 | 2024-06-04 10:58AM EDT | 490.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NOW240920P00500000 | 2024-06-27 3:56PM EDT | 500.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NOW240920P00510000 | 2024-05-30 3:50PM EDT | 510.00 | 6.90 | 0.40 | 2.75 | 0.00 | - | 2 | 12 | 53.11% |
| NOW240920P00520000 | 2024-06-07 3:38PM EDT | 520.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NOW240920P00530000 | 2024-06-14 3:11PM EDT | 530.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NOW240920P00540000 | 2024-05-31 12:37PM EDT | 540.00 | 10.40 | 0.55 | 3.20 | 0.00 | - | 1 | 49 | 48.57% |
| NOW240920P00550000 | 2024-06-27 3:38PM EDT | 550.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| NOW240920P00560000 | 2024-06-17 12:47PM EDT | 560.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NOW240920P00570000 | 2024-06-28 9:54AM EDT | 570.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NOW240920P00580000 | 2024-06-28 3:28PM EDT | 580.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NOW240920P00590000 | 2024-06-25 12:28PM EDT | 590.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NOW240920P00600000 | 2024-06-28 3:18PM EDT | 600.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NOW240920P00610000 | 2024-06-28 2:50PM EDT | 610.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NOW240920P00620000 | 2024-06-24 11:56AM EDT | 620.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NOW240920P00630000 | 2024-06-28 3:45PM EDT | 630.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NOW240920P00640000 | 2024-06-28 3:37PM EDT | 640.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| NOW240920P00650000 | 2024-06-28 3:52PM EDT | 650.00 | 6.34 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| NOW240920P00660000 | 2024-06-28 3:52PM EDT | 660.00 | 7.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NOW240920P00670000 | 2024-06-28 12:55PM EDT | 670.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NOW240920P00680000 | 2024-06-27 1:47PM EDT | 680.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| NOW240920P00690000 | 2024-06-28 12:55PM EDT | 690.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOW240920P00700000 | 2024-06-28 3:12PM EDT | 700.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| NOW240920P00710000 | 2024-06-28 10:33AM EDT | 710.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NOW240920P00720000 | 2024-06-28 1:30PM EDT | 720.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NOW240920P00730000 | 2024-06-28 12:16PM EDT | 730.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NOW240920P00740000 | 2024-06-28 2:29PM EDT | 740.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NOW240920P00750000 | 2024-06-28 1:29PM EDT | 750.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| NOW240920P00760000 | 2024-06-28 10:31AM EDT | 760.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NOW240920P00770000 | 2024-06-28 10:56AM EDT | 770.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NOW240920P00780000 | 2024-06-28 12:18PM EDT | 780.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NOW240920P00790000 | 2024-06-27 3:47PM EDT | 790.00 | 48.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240920P00800000 | 2024-06-28 3:10PM EDT | 800.00 | 49.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240920P00810000 | 2024-05-22 12:00PM EDT | 810.00 | 61.80 | 74.90 | 81.00 | 0.00 | - | 3 | 4 | 45.61% |
| NOW240920P00820000 | 2024-06-17 10:12AM EDT | 820.00 | 106.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NOW240920P00830000 | 2024-01-24 11:53AM EDT | 830.00 | 99.30 | 93.30 | 97.30 | 0.00 | - | - | 2 | 48.29% |
| NOW240920P00840000 | 2024-04-12 10:55AM EDT | 840.00 | 107.20 | 116.50 | 123.20 | 0.00 | - | 6 | 9 | 59.20% |
| NOW240920P00860000 | 2024-02-09 2:15PM EDT | 860.00 | 92.40 | 127.50 | 135.60 | 0.00 | - | 8 | 8 | 58.16% |
| NOW240920P00880000 | 2024-05-31 1:04PM EDT | 880.00 | 237.90 | 99.00 | 106.90 | 0.00 | - | 1 | 0 | 29.21% |
| NOW240920P00980000 | 2024-04-25 3:45PM EDT | 980.00 | 268.27 | 234.50 | 249.00 | 0.00 | - | 40 | 0 | 73.34% |
| NOW240920P01000000 | 2023-12-27 11:26AM EDT | 1,000.00 | 299.24 | 226.00 | 238.00 | 0.00 | - | - | 0 | 51.64% |
© 2024 Yahoo. Todos os direitos reservados.