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
60.662,80 -839,66 (-1,37%)
ServiceNow, Inc. (NOW)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:700.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240705C00700000 | 2024-06-28 3:09PM EDT | 2024-07-05 | 85.68 | 86.00 | 93.00 | +7.68 | +9.85% | 2 | 24 | 63.67% |
| NOW240712C00700000 | 2024-06-27 2:50PM EDT | 2024-07-12 | 80.00 | 87.00 | 94.00 | 0.00 | - | 2 | 29 | 59.94% |
| NOW240719C00700000 | 2024-06-28 1:53PM EDT | 2024-07-19 | 83.30 | 88.00 | 96.00 | +2.30 | +2.84% | 6 | 206 | 53.38% |
| NOW240726C00700000 | 2024-06-24 3:44PM EDT | 2024-07-26 | 57.72 | 92.00 | 99.90 | 0.00 | - | 1 | 24 | 53.07% |
| NOW240802C00700000 | 2024-06-27 11:23AM EDT | 2024-08-02 | 82.00 | 94.80 | 101.40 | 0.00 | - | 1 | 2 | 49.68% |
| NOW240816C00700000 | 2024-06-28 3:30PM EDT | 2024-08-16 | 98.44 | 97.60 | 104.90 | +4.74 | +5.06% | 8 | 4,328 | 46.19% |
| NOW240920C00700000 | 2024-06-28 11:37AM EDT | 2024-09-20 | 110.00 | 108.10 | 114.00 | +9.76 | +9.74% | 2 | 114 | 43.09% |
| NOW241018C00700000 | 2024-06-24 10:54AM EDT | 2024-10-18 | 84.40 | 112.70 | 122.30 | 0.00 | - | 3 | 3 | 43.16% |
| NOW241115C00700000 | 2024-06-26 10:48AM EDT | 2024-11-15 | 105.00 | 124.40 | 130.60 | 0.00 | - | 1 | 40 | 43.68% |
| NOW241220C00700000 | 2024-06-17 3:10PM EDT | 2024-12-20 | 93.05 | 132.00 | 138.60 | 0.00 | - | 1 | 20 | 43.35% |
| NOW250117C00700000 | 2024-06-27 2:35PM EDT | 2025-01-17 | 132.00 | 135.90 | 145.40 | 0.00 | - | 1 | 121 | 43.59% |
| NOW250321C00700000 | 2024-06-21 10:47AM EDT | 2025-03-21 | 118.00 | 151.30 | 159.10 | 0.00 | - | 2 | 38 | 43.90% |
| NOW250620C00700000 | 2024-06-28 10:32AM EDT | 2025-06-20 | 168.98 | 166.90 | 176.20 | +4.90 | +2.99% | 1 | 32 | 44.11% |
| NOW260116C00700000 | 2024-06-21 2:26PM EDT | 2026-01-16 | 206.00 | 200.10 | 207.90 | +31.50 | +18.05% | 1 | 61 | 44.11% |
| NOW261218C00700000 | 2024-06-11 1:49PM EDT | 2026-12-18 | 195.00 | 240.00 | 258.00 | 0.00 | - | 3 | 11 | 46.47% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240705P00700000 | 2024-06-28 12:20PM EDT | 2024-07-05 | 0.32 | 0.10 | 0.50 | +0.12 | +60.00% | 1 | 93 | 44.31% |
| NOW240712P00700000 | 2024-06-28 9:30AM EDT | 2024-07-12 | 0.93 | 0.50 | 1.50 | +0.09 | +10.71% | 1 | 73 | 38.68% |
| NOW240719P00700000 | 2024-06-28 3:05PM EDT | 2024-07-19 | 1.40 | 0.95 | 2.15 | -0.25 | -15.15% | 45 | 514 | 34.31% |
| NOW240726P00700000 | 2024-06-28 3:25PM EDT | 2024-07-26 | 4.98 | 2.55 | 6.20 | -0.77 | -13.39% | 24 | 184 | 40.06% |
| NOW240802P00700000 | 2024-06-13 1:06PM EDT | 2024-08-02 | 24.45 | 2.40 | 9.00 | 0.00 | - | 1 | 1 | 40.80% |
| NOW240816P00700000 | 2024-06-28 3:35PM EDT | 2024-08-16 | 7.40 | 6.30 | 9.80 | -1.49 | -16.76% | 22 | 215 | 35.60% |
| NOW240920P00700000 | 2024-06-28 3:12PM EDT | 2024-09-20 | 13.20 | 11.80 | 13.40 | -2.55 | -16.19% | 14 | 231 | 30.81% |
| NOW241115P00700000 | 2024-06-11 1:43PM EDT | 2024-11-15 | 26.80 | 21.90 | 24.60 | -22.90 | -46.08% | 1 | 39 | 31.62% |
| NOW241220P00700000 | 2024-06-28 10:58AM EDT | 2024-12-20 | 28.80 | 26.40 | 29.30 | -2.00 | -6.49% | 17 | 40 | 31.00% |
| NOW250117P00700000 | 2024-06-27 2:45PM EDT | 2025-01-17 | 31.11 | 30.10 | 33.90 | -2.59 | -7.69% | 1 | 162 | 31.18% |
| NOW250321P00700000 | 2024-06-27 1:58PM EDT | 2025-03-21 | 43.03 | 37.20 | 40.80 | 0.00 | - | 1 | 19 | 30.32% |
| NOW250620P00700000 | 2024-05-30 1:39PM EDT | 2025-06-20 | 101.90 | 47.70 | 52.00 | 0.00 | - | 1 | 12 | 30.40% |
| NOW260116P00700000 | 2024-06-28 2:18PM EDT | 2026-01-16 | 68.90 | 64.00 | 72.60 | -20.10 | -22.58% | 3 | 222 | 30.14% |
| NOW261218P00700000 | 2024-06-25 12:06PM EDT | 2026-12-18 | 98.55 | 85.00 | 95.00 | 0.00 | - | 1 | 13 | 29.01% |
© 2024 Yahoo. Todos os direitos reservados.