Mercado abrirá em 3 h 30 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
82,08 +0,54 (+0,66%) OURO
2.338,50 -1,10 (-0,05%) Bitcoin USD
62.804,29 +1.273,30 (+2,07%)
ServiceNow, Inc. (NOW)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW250620C00350000 | 2024-05-31 10:39AM EDT | 350.00 | 316.10 | 448.70 | 468.00 | 0.00 | - | 2 | 2 | 71.04% |
| NOW250620C00400000 | 2024-06-25 10:33AM EDT | 400.00 | 375.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW250620C00500000 | 2024-04-29 11:02AM EDT | 500.00 | 271.75 | 273.40 | 285.30 | 0.00 | - | - | 10 | 0.00% |
| NOW250620C00530000 | 2024-05-06 3:14PM EDT | 530.00 | 247.40 | 222.90 | 232.40 | 0.00 | - | 2 | 6 | 0.00% |
| NOW250620C00550000 | 2024-02-05 11:18AM EDT | 550.00 | 283.90 | 252.00 | 262.10 | 0.00 | - | 1 | 13 | 39.99% |
| NOW250620C00560000 | 2024-06-05 9:42AM EDT | 560.00 | 195.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NOW250620C00570000 | 2024-06-04 10:07AM EDT | 570.00 | 171.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW250620C00580000 | 2024-06-21 11:02AM EDT | 580.00 | 217.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW250620C00590000 | 2024-04-05 12:55PM EDT | 590.00 | 266.90 | 193.10 | 202.50 | 0.00 | - | 2 | 2 | 21.48% |
| NOW250620C00600000 | 2024-06-28 3:06PM EDT | 600.00 | 238.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW250620C00610000 | 2024-04-15 10:21AM EDT | 610.00 | 238.20 | 194.60 | 203.10 | 0.00 | - | 5 | 6 | 32.29% |
| NOW250620C00620000 | 2024-06-21 1:35PM EDT | 620.00 | 191.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW250620C00630000 | 2024-06-07 9:30AM EDT | 630.00 | 150.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW250620C00640000 | 2024-06-07 12:10PM EDT | 640.00 | 147.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW250620C00650000 | 2024-06-20 1:27PM EDT | 650.00 | 168.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW250620C00660000 | 2024-06-04 2:58PM EDT | 660.00 | 115.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW250620C00670000 | 2024-06-04 2:43PM EDT | 670.00 | 110.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW250620C00680000 | 2024-05-30 12:59PM EDT | 680.00 | 101.74 | 178.00 | 191.20 | 0.00 | - | 10 | 11 | 45.86% |
| NOW250620C00690000 | 2024-05-31 9:42AM EDT | 690.00 | 95.90 | 172.70 | 183.80 | 0.00 | - | 1 | 8 | 45.09% |
| NOW250620C00700000 | 2024-06-28 10:32AM EDT | 700.00 | 168.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW250620C00710000 | 2024-06-18 11:22AM EDT | 710.00 | 124.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW250620C00720000 | 2024-06-28 10:25AM EDT | 720.00 | 156.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW250620C00730000 | 2024-06-12 10:52AM EDT | 730.00 | 115.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW250620C00740000 | 2024-06-26 2:07PM EDT | 740.00 | 126.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW250620C00750000 | 2024-06-26 2:07PM EDT | 750.00 | 121.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW250620C00760000 | 2024-06-27 3:51PM EDT | 760.00 | 128.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW250620C00770000 | 2024-06-05 2:15PM EDT | 770.00 | 81.80 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| NOW250620C00780000 | 2024-06-27 9:43AM EDT | 780.00 | 112.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW250620C00790000 | 2024-06-26 1:08PM EDT | 790.00 | 102.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| NOW250620C00800000 | 2024-06-27 12:15PM EDT | 800.00 | 109.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| NOW250620C00810000 | 2024-06-05 12:22PM EDT | 810.00 | 65.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| NOW250620C00820000 | 2024-06-28 10:14AM EDT | 820.00 | 98.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NOW250620C00830000 | 2024-06-04 1:51PM EDT | 830.00 | 48.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NOW250620C00840000 | 2024-06-26 3:19PM EDT | 840.00 | 79.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NOW250620C00850000 | 2024-06-12 12:26PM EDT | 850.00 | 64.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NOW250620C00860000 | 2024-06-05 12:40PM EDT | 860.00 | 50.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| NOW250620C00870000 | 2024-06-18 1:28PM EDT | 870.00 | 61.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NOW250620C00880000 | 2024-06-28 2:35PM EDT | 880.00 | 79.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NOW250620C00890000 | 2024-06-20 1:43PM EDT | 890.00 | 57.30 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| NOW250620C00900000 | 2024-06-27 3:50PM EDT | 900.00 | 69.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| NOW250620C00910000 | 2024-06-05 3:44PM EDT | 910.00 | 42.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| NOW250620C00920000 | 2024-06-10 11:35AM EDT | 920.00 | 39.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NOW250620C00930000 | 2024-06-25 1:48PM EDT | 930.00 | 49.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NOW250620C00940000 | 2024-05-30 12:49PM EDT | 940.00 | 27.50 | 58.30 | 66.90 | 0.00 | - | 85 | 88 | 38.41% |
| NOW250620C00950000 | 2024-06-18 12:50PM EDT | 950.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NOW250620C00960000 | 2024-05-30 9:30AM EDT | 960.00 | 30.40 | 52.20 | 61.00 | 0.00 | - | 10 | 10 | 38.07% |
| NOW250620C00970000 | 2024-06-25 3:31PM EDT | 970.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| NOW250620C00980000 | 2024-06-28 1:54PM EDT | 980.00 | 49.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NOW250620C00990000 | 2024-02-27 2:14PM EDT | 990.00 | 60.00 | 58.60 | 62.10 | 0.00 | - | 1 | 0 | 40.80% |
| NOW250620C01000000 | 2024-06-20 10:33AM EDT | 1,000.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOW250620C01010000 | 2024-06-18 3:34PM EDT | 1,010.00 | 28.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| NOW250620C01030000 | 2024-05-30 10:39AM EDT | 1,030.00 | 16.45 | 35.70 | 45.00 | 0.00 | - | 1 | 2 | 37.55% |
| NOW250620C01050000 | 2024-04-19 11:19AM EDT | 1,050.00 | 34.21 | 31.80 | 37.30 | 0.00 | - | 1 | 3 | 35.90% |
| NOW250620C01060000 | 2024-04-24 12:05PM EDT | 1,060.00 | 37.57 | 22.80 | 28.30 | 0.00 | - | 28 | 34 | 32.81% |
| NOW250620C01070000 | 2024-06-03 11:10AM EDT | 1,070.00 | 11.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOW250620C01080000 | 2024-04-24 12:23PM EDT | 1,080.00 | 34.48 | 20.70 | 25.70 | 0.00 | - | 30 | 1 | 32.84% |
| NOW250620C01090000 | 2024-04-24 11:58AM EDT | 1,090.00 | 33.28 | 19.60 | 24.60 | 0.00 | - | 9 | 40 | 32.90% |
| NOW250620C01100000 | 2024-06-14 12:38PM EDT | 1,100.00 | 17.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NOW250620C01110000 | 2024-06-07 9:51AM EDT | 1,110.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOW250620C01120000 | 2024-05-10 12:49PM EDT | 1,120.00 | 18.69 | 10.90 | 15.10 | 0.00 | - | 1 | 23 | 29.68% |
| NOW250620C01140000 | 2024-05-16 9:48AM EDT | 1,140.00 | 22.44 | 9.00 | 17.90 | 0.00 | - | 50 | 495 | 32.22% |
| NOW250620C01160000 | 2024-04-16 12:00PM EDT | 1,160.00 | 25.90 | 18.60 | 24.10 | 0.00 | - | 3 | 2 | 36.38% |
| NOW250620C01180000 | 2024-06-21 1:44PM EDT | 1,180.00 | 12.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Opções de vendapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW250620P00340000 | 2024-06-25 9:30AM EDT | 340.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NOW250620P00350000 | 2024-05-24 2:22PM EDT | 350.00 | 4.35 | 0.00 | 9.10 | 0.00 | - | 1 | 1 | 56.27% |
| NOW250620P00360000 | 2024-06-25 9:30AM EDT | 360.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NOW250620P00370000 | 2024-06-25 9:30AM EDT | 370.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NOW250620P00380000 | 2024-05-24 2:22PM EDT | 380.00 | 5.85 | 0.00 | 9.60 | 0.00 | - | 1 | 2 | 51.96% |
| NOW250620P00390000 | 2024-04-19 2:34PM EDT | 390.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| NOW250620P00400000 | 2024-06-03 11:35AM EDT | 400.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| NOW250620P00410000 | 2024-06-04 9:46AM EDT | 410.00 | 9.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOW250620P00420000 | 2024-05-30 10:03AM EDT | 420.00 | 11.10 | 0.05 | 10.00 | 0.00 | - | 1 | 52 | 46.31% |
| NOW250620P00430000 | 2024-06-03 11:35AM EDT | 430.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOW250620P00440000 | 2024-06-03 11:35AM EDT | 440.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NOW250620P00450000 | 2024-01-29 3:45PM EDT | 450.00 | 11.95 | 12.50 | 15.50 | 0.00 | - | 1 | 1 | 47.42% |
| NOW250620P00460000 | 2024-06-04 9:46AM EDT | 460.00 | 16.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOW250620P00470000 | 2024-06-21 3:47PM EDT | 470.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOW250620P00480000 | 2024-06-20 11:07AM EDT | 480.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOW250620P00500000 | 2024-06-12 12:00PM EDT | 500.00 | 14.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOW250620P00510000 | 2024-06-10 9:54AM EDT | 510.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NOW250620P00520000 | 2024-04-23 12:16PM EDT | 520.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | - | 14 | 6.25% |
| NOW250620P00530000 | 2024-06-05 3:44PM EDT | 530.00 | 23.62 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| NOW250620P00540000 | 2024-04-23 9:59AM EDT | 540.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 40 | 43 | 6.25% |
| NOW250620P00550000 | 2024-06-28 11:17AM EDT | 550.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOW250620P00560000 | 2024-05-30 3:43PM EDT | 560.00 | 43.50 | 14.30 | 18.90 | 0.00 | - | 1 | 2 | 34.65% |
| NOW250620P00570000 | 2024-05-14 2:50PM EDT | 570.00 | 29.00 | 25.30 | 33.00 | 0.00 | - | 1 | 65 | 41.36% |
| NOW250620P00580000 | 2024-05-30 11:45AM EDT | 580.00 | 46.05 | 15.50 | 23.30 | 0.00 | - | 1 | 5 | 34.65% |
| NOW250620P00590000 | 2024-06-26 10:04AM EDT | 590.00 | 26.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NOW250620P00600000 | 2024-06-27 2:41PM EDT | 600.00 | 24.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NOW250620P00610000 | 2024-05-30 9:54AM EDT | 610.00 | 53.00 | 23.40 | 27.80 | 0.00 | - | 1 | 252 | 33.02% |
| NOW250620P00620000 | 2024-06-26 10:46AM EDT | 620.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NOW250620P00630000 | 2024-06-26 3:47PM EDT | 630.00 | 37.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NOW250620P00640000 | 2024-06-21 9:54AM EDT | 640.00 | 41.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NOW250620P00650000 | 2024-06-27 9:30AM EDT | 650.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NOW250620P00660000 | 2024-06-04 3:49PM EDT | 660.00 | 72.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| NOW250620P00670000 | 2024-06-12 10:34AM EDT | 670.00 | 59.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NOW250620P00680000 | 2024-04-25 9:46AM EDT | 680.00 | 79.00 | 56.90 | 62.80 | 0.00 | - | 1 | 25 | 37.67% |
| NOW250620P00690000 | 2024-06-13 1:51PM EDT | 690.00 | 68.99 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NOW250620P00700000 | 2024-05-30 1:39PM EDT | 700.00 | 101.90 | 47.70 | 52.00 | 0.00 | - | 1 | 12 | 30.48% |
| NOW250620P00710000 | 2024-06-05 2:20PM EDT | 710.00 | 86.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NOW250620P00720000 | 2024-06-05 2:11PM EDT | 720.00 | 91.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NOW250620P00730000 | 2024-06-14 2:10PM EDT | 730.00 | 82.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NOW250620P00740000 | 2024-06-24 2:47PM EDT | 740.00 | 81.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| NOW250620P00750000 | 2024-06-27 10:13AM EDT | 750.00 | 78.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NOW250620P00760000 | 2024-05-30 10:26AM EDT | 760.00 | 133.37 | 69.70 | 75.20 | 0.00 | - | 1 | 65 | 29.00% |
| NOW250620P00770000 | 2024-06-28 2:19PM EDT | 770.00 | 78.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NOW250620P00780000 | 2024-06-28 12:28PM EDT | 780.00 | 82.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| NOW250620P00790000 | 2024-05-01 2:43PM EDT | 790.00 | 137.20 | 151.00 | 161.80 | 0.00 | - | 2 | 22 | 50.42% |
| NOW250620P00800000 | 2024-06-28 10:28AM EDT | 800.00 | 92.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW250620P00810000 | 2024-04-05 12:00PM EDT | 810.00 | 115.70 | 133.00 | 141.70 | 0.00 | - | 3 | 19 | 41.60% |
| NOW250620P00820000 | 2024-04-05 2:22PM EDT | 820.00 | 124.90 | 140.10 | 148.00 | 0.00 | - | 4 | 20 | 41.65% |
| NOW250620P00830000 | 2024-04-09 3:10PM EDT | 830.00 | 132.60 | 141.30 | 150.40 | 0.00 | - | 1 | 16 | 40.40% |
| NOW250620P00840000 | 2024-02-28 4:44PM EDT | 840.00 | 141.00 | 137.80 | 148.00 | 0.00 | - | 7 | 18 | 37.57% |
| NOW250620P00850000 | 2024-04-04 2:29PM EDT | 850.00 | 144.90 | 159.90 | 167.90 | 0.00 | - | 2 | 8 | 41.91% |
| NOW250620P00860000 | 2024-02-09 12:52PM EDT | 860.00 | 125.80 | 155.50 | 164.00 | 0.00 | - | - | 2 | 38.52% |
| NOW250620P00870000 | 2024-04-04 11:49AM EDT | 870.00 | 151.30 | 174.30 | 182.30 | 0.00 | - | 1 | 3 | 42.28% |
| NOW250620P00880000 | 2024-02-16 2:59PM EDT | 880.00 | 156.90 | 171.00 | 185.50 | 0.00 | - | 1 | 1 | 41.11% |
| NOW250620P00890000 | 2024-04-04 10:23AM EDT | 890.00 | 163.40 | 189.40 | 197.40 | 0.00 | - | 1 | 3 | 42.74% |
| NOW250620P00900000 | 2024-03-26 2:37PM EDT | 900.00 | 168.15 | 199.40 | 209.50 | 0.00 | - | 5 | 5 | 44.41% |
| NOW250620P00910000 | 2024-02-14 2:47PM EDT | 910.00 | 167.40 | 192.00 | 206.80 | 0.00 | - | 2 | 3 | 41.23% |
| NOW250620P00940000 | 2024-02-14 4:28PM EDT | 940.00 | 186.50 | 217.30 | 227.20 | 0.00 | - | 1 | 1 | 40.77% |
| NOW250620P01000000 | 2024-04-16 1:34PM EDT | 1,000.00 | 275.10 | 233.40 | 247.40 | 0.00 | - | 1 | 1 | 31.36% |
| NOW250620P01080000 | 2024-02-09 3:54PM EDT | 1,080.00 | 274.70 | 322.00 | 335.20 | 0.00 | - | 1 | 0 | 39.61% |
| NOW250620P01110000 | 2024-04-17 2:10PM EDT | 1,110.00 | 374.42 | 336.00 | 354.00 | 0.00 | - | - | 0 | 36.78% |
| NOW250620P01120000 | 2024-05-31 3:37PM EDT | 1,120.00 | 470.23 | 322.40 | 342.00 | 0.00 | - | 10 | 0 | 25.68% |
| NOW250620P01140000 | 2024-05-16 12:53PM EDT | 1,140.00 | 374.15 | 402.10 | 421.40 | 0.00 | - | - | 0 | 52.98% |
© 2024 Yahoo. Todos os direitos reservados.