Mercado abrirá em 4 h 19 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
82,17 +0,63 (+0,77%) OURO
2.335,10 -4,50 (-0,19%) Bitcoin USD
62.883,79 +1.485,00 (+2,42%)
ServiceNow, Inc. (NOW)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW241115C00460000 | 2024-03-13 9:30AM EDT | 460.00 | 361.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NOW241115C00480000 | 2024-06-28 10:05AM EDT | 480.00 | 308.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW241115C00560000 | 2024-06-04 11:00AM EDT | 560.00 | 135.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW241115C00580000 | 2024-06-05 11:57AM EDT | 580.00 | 143.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW241115C00600000 | 2024-06-27 3:03PM EDT | 600.00 | 198.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NOW241115C00620000 | 2024-06-14 11:58AM EDT | 620.00 | 141.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW241115C00630000 | 2024-06-14 1:27PM EDT | 630.00 | 136.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NOW241115C00640000 | 2024-06-14 1:27PM EDT | 640.00 | 128.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NOW241115C00650000 | 2024-06-21 2:44PM EDT | 650.00 | 129.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW241115C00660000 | 2024-06-12 3:21PM EDT | 660.00 | 109.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NOW241115C00670000 | 2024-06-21 3:52PM EDT | 670.00 | 118.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NOW241115C00680000 | 2024-06-20 1:19PM EDT | 680.00 | 103.12 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NOW241115C00690000 | 2024-06-04 3:32PM EDT | 690.00 | 60.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW241115C00700000 | 2024-06-26 10:48AM EDT | 700.00 | 105.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW241115C00710000 | 2024-06-24 10:53AM EDT | 710.00 | 88.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW241115C00720000 | 2024-06-14 12:49PM EDT | 720.00 | 74.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NOW241115C00730000 | 2024-06-27 3:44PM EDT | 730.00 | 97.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW241115C00740000 | 2024-06-24 2:25PM EDT | 740.00 | 69.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW241115C00750000 | 2024-06-28 3:51PM EDT | 750.00 | 93.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NOW241115C00760000 | 2024-06-28 9:43AM EDT | 760.00 | 82.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW241115C00770000 | 2024-06-27 1:15PM EDT | 770.00 | 74.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW241115C00780000 | 2024-06-28 1:32PM EDT | 780.00 | 73.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW241115C00790000 | 2024-06-28 1:32PM EDT | 790.00 | 67.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| NOW241115C00800000 | 2024-06-28 3:51PM EDT | 800.00 | 66.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| NOW241115C00810000 | 2024-06-27 12:38PM EDT | 810.00 | 55.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NOW241115C00820000 | 2024-06-24 11:12AM EDT | 820.00 | 39.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NOW241115C00830000 | 2024-06-25 2:28PM EDT | 830.00 | 37.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NOW241115C00840000 | 2024-06-14 10:58AM EDT | 840.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| NOW241115C00850000 | 2024-06-28 11:03AM EDT | 850.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NOW241115C00860000 | 2024-06-14 10:42AM EDT | 860.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NOW241115C00870000 | 2024-06-04 10:21AM EDT | 870.00 | 11.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NOW241115C00880000 | 2024-06-28 2:15PM EDT | 880.00 | 34.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NOW241115C00890000 | 2024-06-13 12:26PM EDT | 890.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NOW241115C00900000 | 2024-06-28 3:45PM EDT | 900.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NOW241115C00910000 | 2024-06-04 3:12PM EDT | 910.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOW241115C00920000 | 2024-06-21 3:52PM EDT | 920.00 | 16.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOW241115C00930000 | 2024-06-04 3:12PM EDT | 930.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NOW241115C00940000 | 2024-06-14 2:41PM EDT | 940.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOW241115C00960000 | 2024-06-10 2:15PM EDT | 960.00 | 7.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NOW241115C01000000 | 2024-06-28 3:44PM EDT | 1,000.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NOW241115C01040000 | 2024-05-14 1:32PM EDT | 1,040.00 | 5.20 | 2.45 | 4.50 | 0.00 | - | 1 | 6 | 29.67% |
| NOW241115C01080000 | 2024-05-30 3:43PM EDT | 1,080.00 | 1.30 | 4.90 | 7.90 | 0.00 | - | 1 | 1 | 37.14% |
| NOW241115C01100000 | 2024-06-28 11:53AM EDT | 1,100.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NOW241115C01120000 | 2024-03-11 2:09PM EDT | 1,120.00 | 13.70 | 11.50 | 13.60 | 0.00 | - | 1 | 4 | 46.22% |
| NOW241115C01140000 | 2024-03-11 2:09PM EDT | 1,140.00 | 12.10 | 10.00 | 14.90 | 0.00 | - | 21 | 21 | 49.00% |
| NOW241115C01160000 | 2024-03-15 12:26PM EDT | 1,160.00 | 8.50 | 9.00 | 10.80 | 0.00 | - | 1 | 79 | 46.40% |
| NOW241115C01180000 | 2024-06-04 1:07PM EDT | 1,180.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Opções de vendapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW241115P00330000 | 2024-06-13 9:30AM EDT | 330.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NOW241115P00340000 | 2024-06-13 9:30AM EDT | 340.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NOW241115P00350000 | 2024-06-13 9:30AM EDT | 350.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NOW241115P00360000 | 2024-06-17 9:30AM EDT | 360.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NOW241115P00380000 | 2024-06-21 10:12AM EDT | 380.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NOW241115P00390000 | 2024-03-05 3:40PM EDT | 390.00 | 4.60 | 1.80 | 4.00 | 0.00 | - | - | 2 | 62.87% |
| NOW241115P00400000 | 2024-04-12 1:14PM EDT | 400.00 | 2.99 | 0.90 | 2.30 | 0.00 | - | 4 | 2 | 55.04% |
| NOW241115P00420000 | 2024-05-31 10:45AM EDT | 420.00 | 3.63 | 0.00 | 3.40 | 0.00 | - | 5 | 18 | 51.97% |
| NOW241115P00440000 | 2024-05-17 9:30AM EDT | 440.00 | 1.55 | 0.75 | 4.70 | 0.00 | - | 1 | 2 | 52.64% |
| NOW241115P00450000 | 2024-06-17 3:19PM EDT | 450.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NOW241115P00460000 | 2024-06-03 9:35AM EDT | 460.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOW241115P00470000 | 2024-05-30 1:46PM EDT | 470.00 | 6.70 | 0.60 | 4.10 | 0.00 | - | 1 | 11 | 51.34% |
| NOW241115P00480000 | 2024-06-07 9:36AM EDT | 480.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOW241115P00490000 | 2024-06-14 11:13AM EDT | 490.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOW241115P00500000 | 2024-06-05 2:04PM EDT | 500.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NOW241115P00520000 | 2024-06-28 3:17PM EDT | 520.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NOW241115P00540000 | 2024-06-25 9:38AM EDT | 540.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOW241115P00560000 | 2024-06-27 10:20AM EDT | 560.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOW241115P00580000 | 2024-06-28 12:10PM EDT | 580.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOW241115P00600000 | 2024-06-27 11:09AM EDT | 600.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NOW241115P00620000 | 2024-06-24 1:10PM EDT | 620.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NOW241115P00630000 | 2024-06-27 2:39PM EDT | 630.00 | 11.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOW241115P00640000 | 2024-06-25 3:24PM EDT | 640.00 | 16.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOW241115P00650000 | 2024-06-27 2:39PM EDT | 650.00 | 14.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOW241115P00660000 | 2024-06-12 11:31AM EDT | 660.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOW241115P00670000 | 2024-06-27 3:38PM EDT | 670.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOW241115P00680000 | 2024-06-24 9:48AM EDT | 680.00 | 30.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOW241115P00690000 | 2024-06-28 2:08PM EDT | 690.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NOW241115P00700000 | 2024-06-28 10:56AM EDT | 700.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NOW241115P00710000 | 2024-06-27 12:50PM EDT | 710.00 | 30.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NOW241115P00720000 | 2024-06-20 12:14PM EDT | 720.00 | 48.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NOW241115P00730000 | 2024-06-17 3:25PM EDT | 730.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NOW241115P00740000 | 2024-06-24 10:55AM EDT | 740.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NOW241115P00750000 | 2024-06-27 3:42PM EDT | 750.00 | 42.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| NOW241115P00760000 | 2024-06-27 9:39AM EDT | 760.00 | 53.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NOW241115P00770000 | 2024-06-24 3:21PM EDT | 770.00 | 67.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| NOW241115P00780000 | 2024-06-28 12:28PM EDT | 780.00 | 53.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| NOW241115P00790000 | 2024-06-17 3:34PM EDT | 790.00 | 89.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NOW241115P00800000 | 2024-06-28 11:13AM EDT | 800.00 | 63.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW241115P00810000 | 2024-06-28 9:37AM EDT | 810.00 | 73.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW241115P00820000 | 2024-05-24 10:04AM EDT | 820.00 | 102.78 | 92.50 | 101.70 | 0.00 | - | 1 | 4 | 42.76% |
| NOW241115P00850000 | 2024-05-14 1:11PM EDT | 850.00 | 140.60 | 137.90 | 147.20 | 0.00 | - | - | 1 | 54.06% |
| NOW241115P00860000 | 2024-04-19 2:45PM EDT | 860.00 | 166.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NOW241115P00910000 | 2024-06-04 3:12PM EDT | 910.00 | 241.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.