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
60.659,34 -805,46 (-1,31%)
ServiceNow, Inc. (NOW)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:720.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240705C00720000 | 2024-06-27 9:58AM EDT | 2024-07-05 | 69.50 | 66.00 | 73.00 | +25.12 | +56.60% | 2 | 14 | 51.84% |
| NOW240712C00720000 | 2024-06-28 3:54PM EDT | 2024-07-12 | 70.62 | 67.00 | 74.80 | +30.78 | +77.26% | 10 | 9 | 52.00% |
| NOW240719C00720000 | 2024-06-28 3:34PM EDT | 2024-07-19 | 72.50 | 69.00 | 76.80 | +10.33 | +16.62% | 12 | 317 | 46.38% |
| NOW240726C00720000 | 2024-06-27 3:48PM EDT | 2024-07-26 | 69.84 | 75.00 | 82.00 | 0.00 | - | 30 | 57 | 48.32% |
| NOW240802C00720000 | 2024-06-28 11:11AM EDT | 2024-08-02 | 80.90 | 77.80 | 84.00 | +31.90 | +65.10% | 1 | 11 | 45.87% |
| NOW240816C00720000 | 2024-06-28 10:25AM EDT | 2024-08-16 | 81.90 | 81.90 | 88.60 | +5.73 | +7.52% | 1 | 224 | 43.74% |
| NOW240920C00720000 | 2024-06-27 3:13PM EDT | 2024-09-20 | 90.00 | 93.20 | 98.50 | +2.00 | +2.27% | 1 | 82 | 41.21% |
| NOW241115C00720000 | 2024-06-14 12:49PM EDT | 2024-11-15 | 74.85 | 110.20 | 118.30 | 0.00 | - | 3 | 39 | 43.46% |
| NOW241220C00720000 | 2024-06-28 10:10AM EDT | 2024-12-20 | 115.00 | 119.00 | 124.50 | +27.98 | +32.15% | 6 | 21 | 42.04% |
| NOW250117C00720000 | 2024-06-28 3:43PM EDT | 2025-01-17 | 127.00 | 120.60 | 129.80 | +16.75 | +15.19% | 9 | 195 | 41.53% |
| NOW250321C00720000 | 2024-06-25 9:53AM EDT | 2025-03-21 | 138.44 | 137.60 | 146.10 | +24.94 | +21.97% | 1 | 34 | 42.96% |
| NOW250620C00720000 | 2024-06-28 10:25AM EDT | 2025-06-20 | 156.00 | 155.20 | 165.80 | +11.00 | +7.59% | 1 | 14 | 44.01% |
| NOW260116C00720000 | 2024-06-27 3:55PM EDT | 2026-01-16 | 183.90 | 189.40 | 200.10 | 0.00 | - | 15 | 27 | 44.53% |
| NOW261218C00720000 | 2024-06-21 3:53PM EDT | 2026-12-18 | 207.50 | 230.10 | 248.00 | 0.00 | - | 1 | 3 | 46.06% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240705P00720000 | 2024-06-28 12:10PM EDT | 2024-07-05 | 0.40 | 0.15 | 0.95 | -0.01 | -2.44% | 11 | 23 | 39.82% |
| NOW240712P00720000 | 2024-06-28 3:54PM EDT | 2024-07-12 | 0.90 | 0.45 | 1.25 | -0.75 | -45.45% | 1 | 78 | 29.87% |
| NOW240719P00720000 | 2024-06-28 2:26PM EDT | 2024-07-19 | 2.05 | 1.60 | 2.80 | -0.80 | -28.07% | 4 | 327 | 29.85% |
| NOW240726P00720000 | 2024-06-28 3:25PM EDT | 2024-07-26 | 7.70 | 5.00 | 7.70 | -1.73 | -18.35% | 22 | 51 | 36.01% |
| NOW240802P00720000 | 2024-06-28 12:34PM EDT | 2024-08-02 | 9.40 | 7.70 | 10.00 | -1.25 | -11.74% | 1 | 26 | 35.74% |
| NOW240816P00720000 | 2024-06-28 2:31PM EDT | 2024-08-16 | 11.70 | 9.80 | 12.60 | -1.95 | -14.29% | 30 | 206 | 33.37% |
| NOW240920P00720000 | 2024-06-28 1:30PM EDT | 2024-09-20 | 18.40 | 16.40 | 20.20 | -10.10 | -35.44% | 3 | 74 | 32.01% |
| NOW241018P00720000 | 2024-06-27 12:50PM EDT | 2024-10-18 | 25.39 | 20.60 | 23.60 | 0.00 | - | 1 | 2 | 30.11% |
| NOW241115P00720000 | 2024-06-20 12:14PM EDT | 2024-11-15 | 48.38 | 25.60 | 31.80 | 0.00 | - | 2 | 69 | 31.92% |
| NOW241220P00720000 | 2024-06-27 10:20AM EDT | 2024-12-20 | 41.23 | 30.40 | 34.80 | 0.00 | - | 3 | 37 | 30.15% |
| NOW250117P00720000 | 2024-06-26 3:44PM EDT | 2025-01-17 | 48.00 | 36.10 | 40.80 | 0.00 | - | 9 | 135 | 30.92% |
| NOW250321P00720000 | 2024-06-21 3:54PM EDT | 2025-03-21 | 59.45 | 43.80 | 47.80 | 0.00 | - | 6 | 44 | 29.95% |
| NOW250620P00720000 | 2024-06-05 2:11PM EDT | 2025-06-20 | 91.60 | 53.70 | 59.30 | 0.00 | - | 2 | 55 | 29.97% |
| NOW260116P00720000 | 2024-06-27 9:35AM EDT | 2026-01-16 | 85.00 | 72.10 | 78.90 | 0.00 | - | 1 | 25 | 29.30% |
| NOW261218P00720000 | 2024-06-26 10:29AM EDT | 2026-12-18 | 105.72 | 93.00 | 103.00 | 0.00 | - | - | 11 | 28.56% |
© 2024 Yahoo. Todos os direitos reservados.