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
60.644,80 -871,00 (-1,42%)
ServiceNow, Inc. (NOW)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:680.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240705C00680000 | 2024-06-28 10:11AM EDT | 2024-07-05 | 100.80 | 104.60 | 116.50 | +49.43 | +96.22% | 1 | 39 | 81.80% |
| NOW240712C00680000 | 2024-06-12 12:21PM EDT | 2024-07-12 | 52.75 | 103.50 | 116.90 | 0.00 | - | 1 | 2 | 56.40% |
| NOW240719C00680000 | 2024-06-27 2:38PM EDT | 2024-07-19 | 100.61 | 105.00 | 117.90 | 0.00 | - | 1 | 146 | 50.03% |
| NOW240726C00680000 | 2024-06-13 9:55AM EDT | 2024-07-26 | 60.00 | 108.90 | 118.90 | 0.00 | - | 1 | 2 | 59.12% |
| NOW240816C00680000 | 2024-06-28 9:51AM EDT | 2024-08-16 | 106.93 | 115.40 | 123.60 | -1.07 | -0.99% | 1 | 39 | 50.93% |
| NOW240920C00680000 | 2024-06-27 11:09AM EDT | 2024-09-20 | 110.60 | 119.50 | 131.00 | 0.00 | - | 3 | 490 | 45.78% |
| NOW241115C00680000 | 2024-06-20 1:19PM EDT | 2024-11-15 | 103.12 | 138.90 | 145.50 | 0.00 | - | 18 | 38 | 45.07% |
| NOW241220C00680000 | 2024-06-28 10:04AM EDT | 2024-12-20 | 139.00 | 146.00 | 153.20 | +50.88 | +57.74% | 3 | 8 | 44.67% |
| NOW250117C00680000 | 2024-06-14 3:46PM EDT | 2025-01-17 | 110.00 | 152.10 | 159.10 | 0.00 | - | 1 | 47 | 44.52% |
| NOW250321C00680000 | 2024-05-13 11:19AM EDT | 2025-03-21 | 131.40 | 119.70 | 124.20 | 0.00 | - | 1 | 4 | 22.17% |
| NOW250620C00680000 | 2024-05-30 12:59PM EDT | 2025-06-20 | 101.74 | 178.00 | 191.20 | 0.00 | - | 10 | 11 | 45.73% |
| NOW260116C00680000 | 2024-06-26 1:52PM EDT | 2026-01-16 | 199.40 | 208.00 | 224.40 | 0.00 | - | 1 | 12 | 46.12% |
| NOW261218C00680000 | 2024-06-17 9:49AM EDT | 2026-12-18 | 208.92 | 250.00 | 269.70 | 0.00 | - | 1 | 2 | 47.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240705P00680000 | 2024-06-27 12:09PM EDT | 2024-07-05 | 0.19 | 0.05 | 1.75 | 0.00 | - | 4 | 37 | 59.13% |
| NOW240712P00680000 | 2024-06-28 1:30PM EDT | 2024-07-12 | 0.38 | 0.15 | 1.35 | -0.47 | -55.29% | 4 | 20 | 45.22% |
| NOW240719P00680000 | 2024-06-28 2:11PM EDT | 2024-07-19 | 0.65 | 0.45 | 1.35 | -0.24 | -26.97% | 6 | 1,320 | 36.91% |
| NOW240726P00680000 | 2024-06-25 12:45PM EDT | 2024-07-26 | 6.60 | 1.05 | 6.40 | 0.00 | - | 2 | 2 | 47.28% |
| NOW240802P00680000 | 2024-06-28 3:26PM EDT | 2024-08-02 | 4.20 | 2.85 | 4.90 | -0.80 | -16.00% | 28 | 7 | 39.04% |
| NOW240816P00680000 | 2024-06-28 3:03PM EDT | 2024-08-16 | 5.30 | 4.50 | 5.70 | -0.85 | -13.82% | 25 | 100 | 34.50% |
| NOW240920P00680000 | 2024-06-27 1:47PM EDT | 2024-09-20 | 10.60 | 8.70 | 9.90 | 0.00 | - | 14 | 297 | 31.58% |
| NOW241115P00680000 | 2024-06-24 9:48AM EDT | 2024-11-15 | 30.41 | 17.20 | 19.90 | 0.00 | - | 1 | 1,202 | 32.33% |
| NOW241220P00680000 | 2024-06-05 12:55PM EDT | 2024-12-20 | 52.07 | 21.20 | 23.90 | 0.00 | - | 1 | 84 | 31.46% |
| NOW250117P00680000 | 2024-06-26 3:44PM EDT | 2025-01-17 | 33.70 | 24.20 | 30.20 | 0.00 | - | 5 | 118 | 32.77% |
| NOW250321P00680000 | 2024-06-21 11:53AM EDT | 2025-03-21 | 47.50 | 31.30 | 34.50 | 0.00 | - | 4 | 47 | 30.68% |
| NOW250620P00680000 | 2024-04-25 9:46AM EDT | 2025-06-20 | 79.00 | 56.90 | 62.80 | 0.00 | - | 1 | 25 | 37.57% |
| NOW260116P00680000 | 2024-06-25 12:20PM EDT | 2026-01-16 | 68.90 | 57.00 | 65.90 | 0.00 | - | 10 | 47 | 30.75% |
© 2024 Yahoo. Todos os direitos reservados.