Mercado abrirá em 4 h 8 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
81,98 +0,44 (+0,54%) OURO
2.334,60 -5,00 (-0,21%) Bitcoin USD
62.845,64 +1.524,14 (+2,49%)
ServiceNow, Inc. (NOW)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW260116C00270000 | 2024-01-25 12:10PM EDT | 270.00 | 531.00 | 522.00 | 537.10 | 0.00 | - | 1 | 1 | 62.12% |
| NOW260116C00300000 | 2024-04-19 11:55AM EDT | 300.00 | 448.00 | 486.30 | 506.00 | 0.00 | - | 5 | 5 | 52.48% |
| NOW260116C00350000 | 2023-12-05 2:41PM EDT | 350.00 | 378.90 | 369.20 | 374.80 | 0.00 | - | - | 6 | 0.00% |
| NOW260116C00390000 | 2024-06-28 11:21AM EDT | 390.00 | 433.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW260116C00400000 | 2024-04-26 12:11PM EDT | 400.00 | 380.00 | 376.00 | 393.90 | 0.00 | - | 1 | 2 | 36.12% |
| NOW260116C00420000 | 2024-01-22 2:44PM EDT | 420.00 | 388.60 | 374.20 | 390.90 | 0.00 | - | 1 | 7 | 47.34% |
| NOW260116C00430000 | 2024-06-12 11:09AM EDT | 430.00 | 336.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW260116C00440000 | 2023-12-28 3:23PM EDT | 440.00 | 327.00 | 378.00 | 390.30 | 0.00 | - | - | 1 | 52.15% |
| NOW260116C00450000 | 2024-06-12 11:09AM EDT | 450.00 | 321.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW260116C00460000 | 2024-01-26 11:53AM EDT | 460.00 | 376.32 | 364.00 | 379.10 | 0.00 | - | 1 | 1 | 52.88% |
| NOW260116C00480000 | 2024-06-18 1:46PM EDT | 480.00 | 311.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW260116C00490000 | 2024-06-04 11:53AM EDT | 490.00 | 243.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW260116C00500000 | 2024-06-04 3:32PM EDT | 500.00 | 242.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW260116C00510000 | 2024-06-18 1:46PM EDT | 510.00 | 289.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW260116C00520000 | 2024-02-09 11:32AM EDT | 520.00 | 361.25 | 310.30 | 322.70 | 0.00 | - | 1 | 1 | 48.89% |
| NOW260116C00530000 | 2024-06-28 3:22PM EDT | 530.00 | 319.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW260116C00540000 | 2024-06-28 11:21AM EDT | 540.00 | 311.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW260116C00550000 | 2024-01-17 4:35PM EDT | 550.00 | 267.00 | 294.50 | 306.50 | 0.00 | - | 1 | 9 | 49.91% |
| NOW260116C00560000 | 2024-06-25 3:22PM EDT | 560.00 | 267.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW260116C00570000 | 2023-10-23 9:47AM EDT | 570.00 | 129.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NOW260116C00580000 | 2024-05-28 10:54AM EDT | 580.00 | 236.70 | 264.10 | 280.00 | 0.00 | - | 1 | 1 | 46.77% |
| NOW260116C00590000 | 2024-06-28 11:04AM EDT | 590.00 | 274.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW260116C00600000 | 2024-06-12 2:00PM EDT | 600.00 | 218.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW260116C00610000 | 2024-01-04 3:11PM EDT | 610.00 | 189.35 | 266.50 | 277.20 | 0.00 | - | 5 | 5 | 51.57% |
| NOW260116C00620000 | 2024-04-25 11:52AM EDT | 620.00 | 204.60 | 216.60 | 228.10 | 0.00 | - | 1 | 7 | 37.10% |
| NOW260116C00630000 | 2024-04-25 9:48AM EDT | 630.00 | 195.22 | 209.70 | 224.70 | 0.00 | - | - | 1 | 37.98% |
| NOW260116C00640000 | 2024-05-31 3:12PM EDT | 640.00 | 143.20 | 236.00 | 250.80 | 0.00 | - | 5 | 19 | 48.12% |
| NOW260116C00650000 | 2024-06-26 11:54AM EDT | 650.00 | 215.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW260116C00660000 | 2024-06-03 11:40AM EDT | 660.00 | 136.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NOW260116C00670000 | 2024-06-12 9:30AM EDT | 670.00 | 175.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW260116C00680000 | 2024-06-26 1:52PM EDT | 680.00 | 199.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW260116C00690000 | 2024-06-03 3:19PM EDT | 690.00 | 124.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW260116C00700000 | 2024-06-28 3:59PM EDT | 700.00 | 206.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW260116C00710000 | 2024-06-21 2:18PM EDT | 710.00 | 170.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NOW260116C00720000 | 2024-06-27 3:55PM EDT | 720.00 | 183.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NOW260116C00730000 | 2024-06-28 3:59PM EDT | 730.00 | 189.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NOW260116C00740000 | 2024-06-28 3:59PM EDT | 740.00 | 183.58 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NOW260116C00750000 | 2024-06-26 2:50PM EDT | 750.00 | 156.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW260116C00760000 | 2024-06-21 11:48AM EDT | 760.00 | 143.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW260116C00780000 | 2024-06-28 11:11AM EDT | 780.00 | 159.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW260116C00800000 | 2024-06-28 1:49PM EDT | 800.00 | 150.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| NOW260116C00820000 | 2024-06-28 2:00PM EDT | 820.00 | 142.60 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.78% |
| NOW260116C00840000 | 2024-06-25 2:02PM EDT | 840.00 | 112.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NOW260116C00860000 | 2024-05-30 2:55PM EDT | 860.00 | 62.60 | 121.50 | 132.70 | 0.00 | - | 2 | 24 | 41.28% |
| NOW260116C00880000 | 2024-06-28 3:54PM EDT | 880.00 | 119.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NOW260116C00900000 | 2024-06-26 11:00AM EDT | 900.00 | 95.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NOW260116C00920000 | 2024-06-28 3:21PM EDT | 920.00 | 101.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| NOW260116C00940000 | 2024-06-14 12:13PM EDT | 940.00 | 71.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NOW260116C00960000 | 2024-05-15 9:37AM EDT | 960.00 | 72.06 | 57.10 | 67.00 | 0.00 | - | 1 | 71 | 31.79% |
| NOW260116C00980000 | 2024-06-18 9:30AM EDT | 980.00 | 60.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NOW260116C01000000 | 2024-06-27 3:15PM EDT | 1,000.00 | 73.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NOW260116C01020000 | 2024-06-12 1:16PM EDT | 1,020.00 | 51.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NOW260116C01040000 | 2024-06-27 10:34AM EDT | 1,040.00 | 60.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NOW260116C01060000 | 2024-05-09 3:22PM EDT | 1,060.00 | 49.20 | 37.30 | 42.90 | 0.00 | - | 3 | 50 | 30.69% |
| NOW260116C01080000 | 2024-05-30 10:56AM EDT | 1,080.00 | 25.95 | 56.00 | 64.90 | 0.00 | - | 5 | 16 | 38.12% |
| NOW260116C01100000 | 2024-05-31 1:18PM EDT | 1,100.00 | 23.25 | 51.00 | 59.90 | 0.00 | - | 1 | 61 | 37.70% |
| NOW260116C01120000 | 2024-06-07 3:12PM EDT | 1,120.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NOW260116C01140000 | 2024-06-18 1:26PM EDT | 1,140.00 | 34.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| NOW260116C01160000 | 2024-06-28 9:45AM EDT | 1,160.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOW260116C01180000 | 2024-06-27 3:26PM EDT | 1,180.00 | 37.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW260116P00270000 | 2024-06-14 3:26PM EDT | 270.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NOW260116P00280000 | 2024-06-03 1:03PM EDT | 280.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOW260116P00290000 | 2024-04-19 3:52PM EDT | 290.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| NOW260116P00300000 | 2024-06-21 2:34PM EDT | 300.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOW260116P00310000 | 2024-05-30 9:37AM EDT | 310.00 | 6.50 | 0.00 | 7.00 | 0.00 | - | 1 | 5 | 47.57% |
| NOW260116P00320000 | 2024-06-20 2:16PM EDT | 320.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOW260116P00330000 | 2024-06-25 10:14AM EDT | 330.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOW260116P00340000 | 2024-06-21 3:50PM EDT | 340.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOW260116P00350000 | 2024-06-21 12:40PM EDT | 350.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOW260116P00360000 | 2024-05-30 11:14AM EDT | 360.00 | 11.50 | 1.00 | 8.90 | 0.00 | - | 1 | 4 | 43.03% |
| NOW260116P00370000 | 2024-05-30 1:43PM EDT | 370.00 | 12.85 | 2.00 | 9.50 | 0.00 | - | 3 | 5 | 42.38% |
| NOW260116P00380000 | 2024-04-25 12:30PM EDT | 380.00 | 13.70 | 5.00 | 14.20 | 0.00 | - | 9 | 11 | 45.56% |
| NOW260116P00390000 | 2024-06-26 10:26AM EDT | 390.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOW260116P00400000 | 2024-06-20 10:03AM EDT | 400.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOW260116P00410000 | 2024-05-20 3:07PM EDT | 410.00 | 11.00 | 8.00 | 17.90 | 0.00 | - | 1 | 26 | 44.42% |
| NOW260116P00420000 | 2024-06-27 2:11PM EDT | 420.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOW260116P00430000 | 2024-06-28 3:09PM EDT | 430.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOW260116P00440000 | 2024-04-10 11:10AM EDT | 440.00 | 20.00 | 13.40 | 18.50 | 0.00 | - | 3 | 7 | 40.91% |
| NOW260116P00450000 | 2024-06-28 10:22AM EDT | 450.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NOW260116P00460000 | 2024-05-30 3:07PM EDT | 460.00 | 28.78 | 10.90 | 15.70 | 0.00 | - | 1 | 3 | 36.55% |
| NOW260116P00470000 | 2024-06-27 1:50PM EDT | 470.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOW260116P00480000 | 2024-06-27 2:11PM EDT | 480.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOW260116P00490000 | 2024-05-15 12:24PM EDT | 490.00 | 23.30 | 22.00 | 27.10 | 0.00 | - | 9 | 17 | 39.70% |
| NOW260116P00500000 | 2024-06-28 11:30AM EDT | 500.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOW260116P00510000 | 2024-06-07 11:51AM EDT | 510.00 | 32.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NOW260116P00520000 | 2024-06-10 12:45PM EDT | 520.00 | 34.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOW260116P00530000 | 2024-06-27 12:47PM EDT | 530.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOW260116P00540000 | 2024-06-25 2:24PM EDT | 540.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOW260116P00550000 | 2024-05-22 10:21AM EDT | 550.00 | 30.60 | 30.30 | 40.30 | 0.00 | - | 3 | 26 | 38.28% |
| NOW260116P00560000 | 2024-05-31 1:12PM EDT | 560.00 | 57.20 | 24.10 | 33.90 | 0.00 | - | 30 | 43 | 34.35% |
| NOW260116P00570000 | 2024-05-31 2:57PM EDT | 570.00 | 60.40 | 26.10 | 35.90 | 0.00 | - | 3 | 10 | 33.99% |
| NOW260116P00580000 | 2024-05-31 12:44PM EDT | 580.00 | 65.00 | 29.80 | 37.20 | 0.00 | - | 4 | 50 | 33.32% |
| NOW260116P00590000 | 2024-05-01 12:58PM EDT | 590.00 | 61.00 | 60.00 | 69.60 | 0.00 | - | 7 | 16 | 44.04% |
| NOW260116P00600000 | 2024-06-26 12:10PM EDT | 600.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NOW260116P00610000 | 2024-05-31 1:15PM EDT | 610.00 | 77.50 | 36.00 | 45.00 | 0.00 | - | 1 | 1 | 32.67% |
| NOW260116P00620000 | 2024-06-06 10:08AM EDT | 620.00 | 66.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NOW260116P00630000 | 2024-06-14 2:24PM EDT | 630.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| NOW260116P00640000 | 2024-06-28 11:11AM EDT | 640.00 | 50.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NOW260116P00650000 | 2024-06-21 3:58PM EDT | 650.00 | 62.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NOW260116P00660000 | 2024-02-07 2:12PM EDT | 660.00 | 62.70 | 73.90 | 80.00 | 0.00 | - | 11 | 13 | 37.75% |
| NOW260116P00670000 | 2024-06-07 10:05AM EDT | 670.00 | 84.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NOW260116P00680000 | 2024-06-25 12:20PM EDT | 680.00 | 68.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NOW260116P00690000 | 2024-05-13 12:23PM EDT | 690.00 | 83.92 | 79.10 | 89.00 | 0.00 | - | 11 | 113 | 36.32% |
| NOW260116P00700000 | 2024-06-28 2:18PM EDT | 700.00 | 68.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NOW260116P00710000 | 2024-05-22 10:12AM EDT | 710.00 | 77.80 | 82.60 | 89.90 | 0.00 | - | 11 | 20 | 33.81% |
| NOW260116P00720000 | 2024-06-27 9:35AM EDT | 720.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NOW260116P00730000 | 2024-05-15 11:08AM EDT | 730.00 | 96.60 | 97.20 | 104.70 | 0.00 | - | 8 | 15 | 35.14% |
| NOW260116P00740000 | 2024-06-27 2:07PM EDT | 740.00 | 86.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NOW260116P00750000 | 2024-06-28 3:11PM EDT | 750.00 | 88.82 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.78% |
| NOW260116P00760000 | 2024-06-27 3:24PM EDT | 760.00 | 95.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NOW260116P00780000 | 2024-04-15 2:01PM EDT | 780.00 | 134.42 | 111.00 | 116.90 | 0.00 | - | 20 | 21 | 31.13% |
| NOW260116P00800000 | 2024-06-28 2:08PM EDT | 800.00 | 112.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW260116P00820000 | 2024-04-15 12:54PM EDT | 820.00 | 154.37 | 131.30 | 138.50 | 0.00 | - | 2 | 9 | 30.58% |
| NOW260116P00840000 | 2024-06-14 10:56AM EDT | 840.00 | 162.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW260116P00860000 | 2024-03-12 3:41PM EDT | 860.00 | 156.10 | 164.30 | 172.90 | 0.00 | - | 2 | 4 | 32.82% |
| NOW260116P00880000 | 2023-12-07 2:28PM EDT | 880.00 | 219.20 | 221.00 | 235.80 | 0.00 | - | 2 | 1 | 45.50% |
| NOW260116P00900000 | 2024-02-27 1:58PM EDT | 900.00 | 191.49 | 189.20 | 197.80 | 0.00 | - | 10 | 6 | 32.19% |
| NOW260116P00920000 | 2024-02-13 10:30AM EDT | 920.00 | 222.10 | 191.40 | 204.90 | 0.00 | - | - | 1 | 30.32% |
| NOW260116P00980000 | 2024-01-31 10:45AM EDT | 980.00 | 239.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW260116P01060000 | 2024-02-09 3:55PM EDT | 1,060.00 | 266.43 | 310.20 | 323.50 | 0.00 | - | 1 | 0 | 32.91% |
| NOW260116P01140000 | 2024-02-09 3:54PM EDT | 1,140.00 | 331.90 | 379.50 | 394.60 | 0.00 | - | 1 | 0 | 34.01% |
© 2024 Yahoo. Todos os direitos reservados.