Mercado fechado
BOVESPA
123.906,55 -401,28 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,06 (+0,25%) PETROLEO CRU
81,46 -0,28 (-0,34%) OURO
2.336,90 +0,30 (+0,01%) Bitcoin USD
60.692,81 -916,79 (-1,49%)
ServiceNow, Inc. (NOW)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:600.00
Opções de comprapara5 de julho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240705C00600000 | 2024-06-06 3:46PM EDT | 2024-07-05 | 108.54 | 184.40 | 196.00 | 0.00 | - | 2 | 1 | 129.61% |
| NOW240719C00600000 | 2024-06-25 10:38AM EDT | 2024-07-19 | 151.30 | 184.00 | 197.00 | 0.00 | - | 1 | 5 | 76.22% |
| NOW240816C00600000 | 2024-06-27 3:03PM EDT | 2024-08-16 | 183.59 | 188.00 | 201.00 | 0.00 | - | 11 | 23 | 59.84% |
| NOW240920C00600000 | 2024-06-21 12:17PM EDT | 2024-09-20 | 158.50 | 192.40 | 205.40 | 0.00 | - | 48 | 74 | 52.26% |
| NOW241115C00600000 | 2024-06-27 3:03PM EDT | 2024-11-15 | 198.09 | 203.40 | 214.20 | 0.00 | - | 10 | 23 | 54.50% |
| NOW241220C00600000 | 2024-06-10 12:17PM EDT | 2024-12-20 | 142.00 | 208.40 | 219.50 | 0.00 | - | 11 | 74 | 52.56% |
| NOW250117C00600000 | 2024-06-28 11:39AM EDT | 2025-01-17 | 217.90 | 212.90 | 222.90 | +11.10 | +5.37% | 1 | 404 | 51.01% |
| NOW250321C00600000 | 2024-05-30 3:12PM EDT | 2025-03-21 | 119.45 | 221.90 | 234.10 | 0.00 | - | 1 | 1 | 50.66% |
| NOW250620C00600000 | 2024-06-28 3:06PM EDT | 2025-06-20 | 238.54 | 237.80 | 247.70 | +17.45 | +7.89% | 1 | 44 | 49.85% |
| NOW260116C00600000 | 2024-06-12 2:00PM EDT | 2026-01-16 | 218.01 | 262.60 | 277.80 | 0.00 | - | 2 | 19 | 49.88% |
| NOW261218C00600000 | 2024-06-04 3:19PM EDT | 2026-12-18 | 214.20 | 298.00 | 316.00 | 0.00 | - | 2 | 2 | 49.68% |
Opções de vendapara5 de julho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240705P00600000 | 2024-06-27 3:30PM EDT | 2024-07-05 | 0.05 | 0.00 | 0.60 | 0.00 | - | 8 | 51 | 85.21% |
| NOW240712P00600000 | 2024-06-28 10:31AM EDT | 2024-07-12 | 0.21 | 0.00 | 1.60 | -0.10 | -32.26% | 1 | 17 | 69.31% |
| NOW240719P00600000 | 2024-06-28 3:33PM EDT | 2024-07-19 | 0.25 | 0.10 | 0.80 | +0.02 | +8.70% | 23 | 143 | 51.95% |
| NOW240726P00600000 | 2024-06-18 1:50PM EDT | 2024-07-26 | 1.69 | 0.15 | 4.50 | 0.00 | - | 1 | 11 | 59.29% |
| NOW240816P00600000 | 2024-06-27 12:35PM EDT | 2024-08-16 | 1.81 | 1.45 | 2.40 | 0.00 | - | 7 | 159 | 45.11% |
| NOW240920P00600000 | 2024-06-28 3:18PM EDT | 2024-09-20 | 2.70 | 2.10 | 4.80 | -0.30 | -10.00% | 4 | 666 | 40.22% |
| NOW241115P00600000 | 2024-06-27 11:09AM EDT | 2024-11-15 | 8.50 | 6.00 | 7.60 | 0.00 | - | 5 | 182 | 35.12% |
| NOW241220P00600000 | 2024-06-28 2:37PM EDT | 2024-12-20 | 9.41 | 8.00 | 9.80 | -2.89 | -23.50% | 1 | 504 | 33.81% |
| NOW250117P00600000 | 2024-06-28 11:50AM EDT | 2025-01-17 | 11.00 | 9.50 | 11.40 | -1.30 | -10.57% | 3 | 328 | 32.89% |
| NOW250321P00600000 | 2024-06-26 10:20AM EDT | 2025-03-21 | 20.00 | 12.10 | 17.70 | 0.00 | - | 8 | 67 | 33.32% |
| NOW250620P00600000 | 2024-06-27 2:41PM EDT | 2025-06-20 | 24.94 | 21.50 | 25.30 | 0.00 | - | 2 | 201 | 32.98% |
| NOW260116P00600000 | 2024-06-26 12:10PM EDT | 2026-01-16 | 43.50 | 34.10 | 42.30 | 0.00 | - | 3 | 77 | 32.83% |
| NOW261218P00600000 | 2024-06-28 2:10PM EDT | 2026-12-18 | 54.25 | 51.00 | 60.00 | -16.60 | -23.43% | 1 | 8 | 31.08% |
© 2024 Yahoo. Todos os direitos reservados.