Mercado abrirá em 4 h 14 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
2.334,50 -5,10 (-0,22%) Bitcoin USD
62.806,22 +1.515,90 (+2,47%)
ServiceNow, Inc. (NOW)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara21 de março de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW250321C00500000 | 2024-05-31 9:59AM EDT | 500.00 | 184.45 | 306.20 | 321.20 | 0.00 | - | 9 | 9 | 56.16% |
| NOW250321C00560000 | 2024-04-25 11:15AM EDT | 560.00 | 198.00 | 216.20 | 227.80 | 0.00 | - | - | 1 | 20.41% |
| NOW250321C00570000 | 2024-06-13 9:51AM EDT | 570.00 | 196.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW250321C00580000 | 2024-05-31 9:30AM EDT | 580.00 | 135.40 | 238.00 | 250.80 | 0.00 | - | 2 | 2 | 52.69% |
| NOW250321C00600000 | 2024-05-30 3:12PM EDT | 600.00 | 119.45 | 221.90 | 234.10 | 0.00 | - | 1 | 1 | 50.85% |
| NOW250321C00640000 | 2024-05-31 10:26AM EDT | 640.00 | 97.45 | 190.70 | 202.20 | 0.00 | - | 1 | 6 | 47.66% |
| NOW250321C00650000 | 2024-06-14 10:49AM EDT | 650.00 | 142.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NOW250321C00660000 | 2024-06-12 2:20PM EDT | 660.00 | 135.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW250321C00670000 | 2024-06-04 12:38PM EDT | 670.00 | 90.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW250321C00680000 | 2024-05-13 11:19AM EDT | 680.00 | 131.40 | 119.70 | 124.20 | 0.00 | - | 1 | 4 | 22.25% |
| NOW250321C00690000 | 2024-06-11 2:20PM EDT | 690.00 | 109.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW250321C00700000 | 2024-06-21 10:47AM EDT | 700.00 | 118.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW250321C00710000 | 2024-05-30 3:12PM EDT | 710.00 | 65.30 | 142.40 | 153.90 | 0.00 | - | 2 | 11 | 44.16% |
| NOW250321C00720000 | 2024-06-28 11:09AM EDT | 720.00 | 138.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW250321C00740000 | 2024-06-28 10:21AM EDT | 740.00 | 125.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NOW250321C00760000 | 2024-06-25 11:17AM EDT | 760.00 | 94.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW250321C00780000 | 2024-06-28 3:59PM EDT | 780.00 | 108.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NOW250321C00800000 | 2024-06-18 1:27PM EDT | 800.00 | 69.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| NOW250321C00820000 | 2024-06-06 1:00PM EDT | 820.00 | 52.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NOW250321C00840000 | 2024-06-27 3:51PM EDT | 840.00 | 72.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NOW250321C00860000 | 2024-06-28 2:42PM EDT | 860.00 | 69.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NOW250321C00880000 | 2024-06-28 10:34AM EDT | 880.00 | 62.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| NOW250321C00900000 | 2024-06-28 2:35PM EDT | 900.00 | 55.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NOW250321C00920000 | 2024-06-13 11:08AM EDT | 920.00 | 30.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NOW250321C00940000 | 2024-05-14 1:33PM EDT | 940.00 | 30.60 | 24.10 | 26.30 | 0.00 | - | - | 10 | 27.74% |
| NOW250321C00960000 | 2024-06-06 12:15PM EDT | 960.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NOW250321C00980000 | 2024-04-30 12:47PM EDT | 980.00 | 22.52 | 5.90 | 15.00 | 0.00 | - | - | 0 | 25.26% |
| NOW250321C01000000 | 2024-06-25 10:53AM EDT | 1,000.00 | 22.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOW250321C01020000 | 2024-04-25 10:19AM EDT | 1,020.00 | 22.20 | 17.70 | 21.40 | 0.00 | - | 10 | 10 | 31.67% |
| NOW250321C01040000 | 2024-04-19 1:24PM EDT | 1,040.00 | 23.89 | 0.00 | 0.00 | 0.00 | - | 20 | 10 | 6.25% |
| NOW250321C01100000 | 2024-06-28 10:29AM EDT | 1,100.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOW250321C01120000 | 2024-06-27 9:30AM EDT | 1,120.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOW250321C01140000 | 2024-06-27 12:51PM EDT | 1,140.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Opções de vendapara21 de março de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW250321P00350000 | 2024-05-07 12:11PM EDT | 350.00 | 3.32 | 0.50 | 8.40 | 0.00 | - | - | 12 | 55.96% |
| NOW250321P00370000 | 2024-05-07 12:11PM EDT | 370.00 | 3.77 | 0.00 | 9.00 | 0.00 | - | - | 12 | 52.65% |
| NOW250321P00410000 | 2024-06-26 3:02PM EDT | 410.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NOW250321P00420000 | 2024-06-25 10:30AM EDT | 420.00 | 3.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NOW250321P00430000 | 2024-06-25 10:32AM EDT | 430.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NOW250321P00440000 | 2024-05-14 12:53PM EDT | 440.00 | 6.30 | 1.25 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| NOW250321P00450000 | 2024-05-31 12:23PM EDT | 450.00 | 12.20 | 0.50 | 5.70 | 0.00 | - | 1 | 2 | 42.65% |
| NOW250321P00470000 | 2024-06-12 1:51PM EDT | 470.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NOW250321P00480000 | 2024-06-11 10:53AM EDT | 480.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOW250321P00500000 | 2024-05-28 1:45PM EDT | 500.00 | 10.95 | 4.20 | 8.00 | 0.00 | - | 1 | 5 | 38.84% |
| NOW250321P00520000 | 2024-05-30 2:02PM EDT | 520.00 | 23.50 | 3.50 | 11.30 | 0.00 | - | 1 | 1 | 39.64% |
| NOW250321P00530000 | 2024-06-27 9:49AM EDT | 530.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOW250321P00540000 | 2024-05-31 11:32AM EDT | 540.00 | 29.80 | 6.60 | 12.90 | 0.00 | - | 3 | 30 | 38.27% |
| NOW250321P00550000 | 2024-06-26 10:19AM EDT | 550.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| NOW250321P00560000 | 2024-06-03 12:14PM EDT | 560.00 | 32.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOW250321P00570000 | 2024-06-27 3:46PM EDT | 570.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOW250321P00580000 | 2024-06-03 3:38PM EDT | 580.00 | 37.30 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| NOW250321P00590000 | 2024-06-21 1:35PM EDT | 590.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NOW250321P00600000 | 2024-06-26 10:20AM EDT | 600.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NOW250321P00610000 | 2024-05-28 9:56AM EDT | 610.00 | 31.40 | 17.00 | 23.50 | 0.00 | - | 4 | 4 | 35.72% |
| NOW250321P00620000 | 2024-06-11 12:34PM EDT | 620.00 | 35.25 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| NOW250321P00630000 | 2024-06-18 3:35PM EDT | 630.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOW250321P00640000 | 2024-06-27 2:36PM EDT | 640.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NOW250321P00650000 | 2024-06-26 9:55AM EDT | 650.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NOW250321P00660000 | 2024-06-24 1:16PM EDT | 660.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NOW250321P00670000 | 2024-06-24 2:38PM EDT | 670.00 | 42.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NOW250321P00680000 | 2024-06-21 11:53AM EDT | 680.00 | 47.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NOW250321P00690000 | 2024-06-28 2:14PM EDT | 690.00 | 36.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NOW250321P00700000 | 2024-06-27 1:58PM EDT | 700.00 | 43.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NOW250321P00710000 | 2024-06-21 10:56AM EDT | 710.00 | 59.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NOW250321P00720000 | 2024-06-21 3:54PM EDT | 720.00 | 59.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| NOW250321P00740000 | 2024-06-28 3:37PM EDT | 740.00 | 54.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| NOW250321P00760000 | 2024-06-21 11:56AM EDT | 760.00 | 81.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NOW250321P00780000 | 2024-06-05 2:43PM EDT | 780.00 | 115.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| NOW250321P00800000 | 2024-05-16 11:06AM EDT | 800.00 | 95.50 | 105.70 | 116.40 | 0.00 | - | - | 4 | 40.94% |
| NOW250321P00820000 | 2024-05-16 11:06AM EDT | 820.00 | 105.90 | 118.00 | 129.00 | 0.00 | - | 12 | 10 | 41.15% |
| NOW250321P00840000 | 2024-05-24 9:30AM EDT | 840.00 | 126.95 | 117.00 | 131.70 | 0.00 | - | 1 | 1 | 37.45% |
| NOW250321P01100000 | 2024-05-16 12:13PM EDT | 1,100.00 | 335.52 | 365.10 | 379.40 | 0.00 | - | - | 0 | 54.79% |
| NOW250321P01120000 | 2024-05-30 10:47AM EDT | 1,120.00 | 459.55 | 325.60 | 340.60 | 0.00 | - | 2 | 0 | 28.54% |
| NOW250321P01140000 | 2024-05-16 12:02PM EDT | 1,140.00 | 373.94 | 404.90 | 419.60 | 0.00 | - | 28 | 0 | 57.57% |
© 2024 Yahoo. Todos os direitos reservados.