Mercado abrirá em 3 h 49 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
81,85 +0,31 (+0,38%) OURO
2.335,40 -4,20 (-0,18%) Bitcoin USD
62.832,95 +1.382,03 (+2,25%)
ServiceNow, Inc. (NOW)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW241220C00500000 | 2024-06-12 9:35AM EDT | 500.00 | 245.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NOW241220C00520000 | 2024-06-05 11:54AM EDT | 520.00 | 196.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW241220C00540000 | 2024-04-25 9:30AM EDT | 540.00 | 202.25 | 220.10 | 229.70 | 0.00 | - | - | 2 | 0.00% |
| NOW241220C00560000 | 2024-05-30 11:56AM EDT | 560.00 | 138.90 | 243.40 | 255.80 | 0.00 | - | 1 | 3 | 53.17% |
| NOW241220C00580000 | 2024-06-06 11:35AM EDT | 580.00 | 159.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NOW241220C00590000 | 2024-05-30 10:13AM EDT | 590.00 | 121.20 | 217.30 | 228.30 | 0.00 | - | 2 | 4 | 54.04% |
| NOW241220C00600000 | 2024-06-10 12:17PM EDT | 600.00 | 142.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NOW241220C00610000 | 2024-03-15 9:31AM EDT | 610.00 | 196.10 | 201.70 | 212.50 | 0.00 | - | - | 1 | 52.90% |
| NOW241220C00620000 | 2024-04-30 3:24PM EDT | 620.00 | 133.10 | 83.30 | 91.30 | 0.00 | - | 1 | 4 | 0.00% |
| NOW241220C00630000 | 2024-06-28 10:54AM EDT | 630.00 | 184.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW241220C00640000 | 2024-06-21 2:44PM EDT | 640.00 | 144.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW241220C00650000 | 2024-06-28 11:30AM EDT | 650.00 | 170.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW241220C00660000 | 2024-06-28 10:54AM EDT | 660.00 | 160.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW241220C00670000 | 2024-06-28 11:46AM EDT | 670.00 | 155.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW241220C00680000 | 2024-06-28 10:04AM EDT | 680.00 | 139.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NOW241220C00690000 | 2024-06-27 3:13PM EDT | 690.00 | 134.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW241220C00700000 | 2024-06-17 3:10PM EDT | 700.00 | 93.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW241220C00710000 | 2024-06-11 3:44PM EDT | 710.00 | 78.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NOW241220C00720000 | 2024-06-28 10:10AM EDT | 720.00 | 115.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NOW241220C00730000 | 2024-06-18 12:57PM EDT | 730.00 | 79.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW241220C00740000 | 2024-06-27 10:00AM EDT | 740.00 | 90.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW241220C00750000 | 2024-06-25 12:18PM EDT | 750.00 | 79.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW241220C00760000 | 2024-06-27 1:48PM EDT | 760.00 | 89.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW241220C00770000 | 2024-06-28 2:43PM EDT | 770.00 | 88.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NOW241220C00780000 | 2024-06-28 11:57AM EDT | 780.00 | 85.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW241220C00790000 | 2024-06-28 1:56PM EDT | 790.00 | 76.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.20% |
| NOW241220C00800000 | 2024-06-28 1:01PM EDT | 800.00 | 72.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NOW241220C00810000 | 2024-06-27 11:18AM EDT | 810.00 | 61.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NOW241220C00820000 | 2024-06-28 11:57AM EDT | 820.00 | 64.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NOW241220C00830000 | 2024-06-27 3:44PM EDT | 830.00 | 55.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NOW241220C00840000 | 2024-06-24 10:07AM EDT | 840.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NOW241220C00850000 | 2024-06-27 11:47AM EDT | 850.00 | 45.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NOW241220C00860000 | 2024-06-27 3:03PM EDT | 860.00 | 44.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NOW241220C00870000 | 2024-06-17 3:10PM EDT | 870.00 | 27.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NOW241220C00880000 | 2024-06-27 9:57AM EDT | 880.00 | 33.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NOW241220C00890000 | 2024-06-21 2:48PM EDT | 890.00 | 27.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NOW241220C00900000 | 2024-06-24 1:37PM EDT | 900.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NOW241220C00920000 | 2024-06-06 3:37PM EDT | 920.00 | 14.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NOW241220C00940000 | 2024-06-25 11:30AM EDT | 940.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOW241220C00950000 | 2024-06-28 12:14PM EDT | 950.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| NOW241220C00960000 | 2024-05-30 10:27AM EDT | 960.00 | 6.00 | 21.80 | 26.30 | 0.00 | - | 1 | 3 | 36.39% |
| NOW241220C00970000 | 2024-06-28 11:10AM EDT | 970.00 | 20.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOW241220C00980000 | 2024-05-31 2:19PM EDT | 980.00 | 3.79 | 18.10 | 22.70 | 0.00 | - | 1 | 2 | 36.25% |
| NOW241220C01000000 | 2024-06-25 3:19PM EDT | 1,000.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOW241220C01020000 | 2024-06-05 3:18PM EDT | 1,020.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOW241220C01040000 | 2024-06-12 9:52AM EDT | 1,040.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOW241220C01100000 | 2024-06-05 10:29AM EDT | 1,100.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOW241220C01120000 | 2024-04-04 1:02PM EDT | 1,120.00 | 17.60 | 4.40 | 5.10 | 0.00 | - | 1 | 1 | 32.49% |
| NOW241220C01160000 | 2024-05-01 3:55PM EDT | 1,160.00 | 2.40 | 0.35 | 2.05 | 0.00 | - | - | 4 | 29.45% |
| NOW241220C01180000 | 2024-05-13 2:54PM EDT | 1,180.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 2 | 12 | 35.60% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW241220P00340000 | 2024-06-14 9:30AM EDT | 340.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NOW241220P00350000 | 2024-06-14 9:30AM EDT | 350.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NOW241220P00360000 | 2024-06-14 9:30AM EDT | 360.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NOW241220P00370000 | 2024-06-14 9:30AM EDT | 370.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NOW241220P00380000 | 2024-06-12 9:30AM EDT | 380.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NOW241220P00390000 | 2024-06-17 9:30AM EDT | 390.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NOW241220P00400000 | 2024-06-21 9:47AM EDT | 400.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NOW241220P00410000 | 2024-06-05 2:38PM EDT | 410.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOW241220P00430000 | 2024-06-18 3:51PM EDT | 430.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NOW241220P00440000 | 2024-05-20 3:48PM EDT | 440.00 | 1.25 | 0.05 | 5.70 | 0.00 | - | - | 1 | 54.48% |
| NOW241220P00450000 | 2024-06-07 1:49PM EDT | 450.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOW241220P00460000 | 2024-06-03 9:34AM EDT | 460.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOW241220P00470000 | 2024-06-21 3:04PM EDT | 470.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NOW241220P00480000 | 2024-06-26 9:51AM EDT | 480.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOW241220P00490000 | 2024-06-25 12:58PM EDT | 490.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NOW241220P00500000 | 2024-05-30 3:14PM EDT | 500.00 | 13.00 | 1.15 | 5.90 | 0.00 | - | 52 | 54 | 44.59% |
| NOW241220P00520000 | 2024-06-27 2:09PM EDT | 520.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NOW241220P00540000 | 2024-06-25 9:38AM EDT | 540.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOW241220P00560000 | 2024-06-21 1:49PM EDT | 560.00 | 9.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOW241220P00580000 | 2024-06-05 2:38PM EDT | 580.00 | 18.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOW241220P00590000 | 2024-06-27 1:24PM EDT | 590.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOW241220P00600000 | 2024-06-28 2:37PM EDT | 600.00 | 9.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOW241220P00610000 | 2024-06-28 11:30AM EDT | 610.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NOW241220P00620000 | 2024-06-05 10:08AM EDT | 620.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NOW241220P00630000 | 2024-06-05 12:16PM EDT | 630.00 | 33.94 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| NOW241220P00650000 | 2024-06-28 11:15AM EDT | 650.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| NOW241220P00660000 | 2024-06-03 10:56AM EDT | 660.00 | 55.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NOW241220P00670000 | 2024-06-06 11:27AM EDT | 670.00 | 43.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NOW241220P00680000 | 2024-06-05 12:55PM EDT | 680.00 | 52.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NOW241220P00690000 | 2024-06-17 11:39AM EDT | 690.00 | 45.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NOW241220P00700000 | 2024-06-28 10:58AM EDT | 700.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| NOW241220P00710000 | 2024-05-30 1:23PM EDT | 710.00 | 85.80 | 27.60 | 35.60 | 0.00 | - | 2 | 11 | 32.74% |
| NOW241220P00720000 | 2024-06-27 10:20AM EDT | 720.00 | 41.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NOW241220P00730000 | 2024-06-27 3:42PM EDT | 730.00 | 40.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NOW241220P00740000 | 2024-06-20 1:22PM EDT | 740.00 | 61.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| NOW241220P00750000 | 2024-06-28 10:23AM EDT | 750.00 | 46.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NOW241220P00760000 | 2024-06-28 10:30AM EDT | 760.00 | 50.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NOW241220P00770000 | 2024-06-27 11:24AM EDT | 770.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| NOW241220P00780000 | 2024-06-28 11:40AM EDT | 780.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| NOW241220P00790000 | 2024-06-17 9:30AM EDT | 790.00 | 96.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW241220P00800000 | 2024-05-23 12:46PM EDT | 800.00 | 77.60 | 84.60 | 93.50 | 0.00 | - | 3 | 7 | 39.91% |
| NOW241220P00810000 | 2024-05-23 12:53PM EDT | 810.00 | 83.90 | 90.20 | 99.80 | 0.00 | - | 3 | 17 | 40.11% |
| NOW241220P00820000 | 2024-05-22 12:43PM EDT | 820.00 | 85.20 | 96.00 | 105.70 | 0.00 | - | - | 6 | 40.04% |
| NOW241220P00850000 | 2024-05-17 10:46AM EDT | 850.00 | 113.30 | 132.80 | 138.50 | 0.00 | - | 4 | 4 | 46.40% |
| NOW241220P00970000 | 2024-04-25 3:43PM EDT | 970.00 | 260.00 | 225.50 | 238.30 | 0.00 | - | - | 0 | 52.72% |
© 2024 Yahoo. Todos os direitos reservados.