Mercado abrirá em 3 h 35 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
81,96 +0,42 (+0,52%) OURO
2.338,20 -1,40 (-0,06%) Bitcoin USD
62.751,73 +1.281,06 (+2,08%)
ServiceNow, Inc. (NOW)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara18 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW261218C00400000 | 2024-06-25 10:19AM EDT | 400.00 | 409.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW261218C00450000 | 2024-06-07 1:34PM EDT | 450.00 | 338.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW261218C00500000 | 2024-05-31 10:34AM EDT | 500.00 | 252.95 | 366.00 | 382.00 | 0.00 | - | 1 | 4 | 51.44% |
| NOW261218C00520000 | 2024-06-04 11:53AM EDT | 520.00 | 256.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW261218C00560000 | 2024-06-05 2:13PM EDT | 560.00 | 262.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NOW261218C00580000 | 2024-06-12 12:32PM EDT | 580.00 | 267.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NOW261218C00600000 | 2024-06-04 3:19PM EDT | 600.00 | 214.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW261218C00630000 | 2024-06-28 12:19PM EDT | 630.00 | 283.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW261218C00640000 | 2024-06-10 3:19PM EDT | 640.00 | 222.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW261218C00650000 | 2024-06-28 11:04AM EDT | 650.00 | 272.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW261218C00660000 | 2024-06-25 9:33AM EDT | 660.00 | 237.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW261218C00680000 | 2024-06-17 9:49AM EDT | 680.00 | 208.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW261218C00700000 | 2024-06-11 1:49PM EDT | 700.00 | 195.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NOW261218C00720000 | 2024-06-21 3:53PM EDT | 720.00 | 207.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW261218C00740000 | 2024-06-25 1:30PM EDT | 740.00 | 200.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW261218C00760000 | 2024-06-28 10:07AM EDT | 760.00 | 213.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW261218C00780000 | 2024-05-30 3:16PM EDT | 780.00 | 124.00 | 201.00 | 216.00 | 0.00 | - | 3 | 6 | 44.17% |
| NOW261218C00800000 | 2024-05-31 9:44AM EDT | 800.00 | 120.00 | 191.00 | 207.00 | 0.00 | - | 1 | 1 | 43.79% |
| NOW261218C00860000 | 2024-06-14 11:35AM EDT | 860.00 | 136.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NOW261218C00920000 | 2024-06-12 3:53PM EDT | 920.00 | 115.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NOW261218C00940000 | 2024-06-27 1:54PM EDT | 940.00 | 131.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NOW261218C00960000 | 2024-06-27 3:51PM EDT | 960.00 | 126.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NOW261218C01000000 | 2024-06-26 9:30AM EDT | 1,000.00 | 105.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NOW261218C01120000 | 2024-06-03 9:57AM EDT | 1,120.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| NOW261218C01140000 | 2024-06-21 10:24AM EDT | 1,140.00 | 67.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
Opções de vendapara18 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW261218P00330000 | 2024-06-20 12:48PM EDT | 330.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOW261218P00370000 | 2024-06-18 12:56PM EDT | 370.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOW261218P00390000 | 2024-06-28 10:35AM EDT | 390.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOW261218P00400000 | 2024-05-30 2:13PM EDT | 400.00 | 24.50 | 11.00 | 20.90 | 0.00 | - | 1 | 1 | 38.01% |
| NOW261218P00420000 | 2024-06-03 1:32PM EDT | 420.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NOW261218P00440000 | 2024-06-18 11:19AM EDT | 440.00 | 27.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOW261218P00480000 | 2024-05-31 12:23PM EDT | 480.00 | 46.60 | 23.00 | 33.00 | 0.00 | - | 6 | 6 | 34.91% |
| NOW261218P00500000 | 2024-06-28 11:37AM EDT | 500.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOW261218P00520000 | 2024-06-04 1:09PM EDT | 520.00 | 54.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NOW261218P00540000 | 2024-06-25 9:31AM EDT | 540.00 | 47.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NOW261218P00560000 | 2024-05-30 11:36AM EDT | 560.00 | 68.20 | 40.00 | 50.00 | 0.00 | - | 1 | 1 | 32.39% |
| NOW261218P00580000 | 2024-06-27 1:54PM EDT | 580.00 | 51.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NOW261218P00600000 | 2024-06-28 2:10PM EDT | 600.00 | 54.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NOW261218P00620000 | 2024-06-26 9:30AM EDT | 620.00 | 59.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NOW261218P00660000 | 2024-06-21 3:58PM EDT | 660.00 | 85.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NOW261218P00700000 | 2024-06-25 12:06PM EDT | 700.00 | 98.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NOW261218P00720000 | 2024-06-26 10:29AM EDT | 720.00 | 105.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NOW261218P00730000 | 2024-06-27 1:49PM EDT | 730.00 | 103.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| NOW261218P00740000 | 2024-06-28 3:50PM EDT | 740.00 | 105.53 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| NOW261218P00750000 | 2024-06-28 3:50PM EDT | 750.00 | 109.68 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| NOW261218P00780000 | 2024-06-27 3:24PM EDT | 780.00 | 124.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.10% |
| NOW261218P00820000 | 2024-06-14 10:56AM EDT | 820.00 | 169.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.