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
60.671,07 -844,15 (-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:730.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240705C00730000 | 2024-06-28 3:48PM EDT | 2024-07-05 | 59.49 | 56.00 | 63.00 | +26.49 | +80.27% | 4 | 17 | 60.02% |
| NOW240712C00730000 | 2024-06-27 11:09AM EDT | 2024-07-12 | 60.35 | 58.00 | 64.90 | +19.05 | +46.13% | 1 | 22 | 47.06% |
| NOW240719C00730000 | 2024-06-28 2:44PM EDT | 2024-07-19 | 63.30 | 60.30 | 66.80 | +10.49 | +19.86% | 4 | 322 | 41.97% |
| NOW240726C00730000 | 2024-06-28 1:09PM EDT | 2024-07-26 | 65.29 | 65.00 | 74.00 | +19.48 | +42.52% | 2 | 4 | 47.00% |
| NOW240802C00730000 | 2024-06-25 3:25PM EDT | 2024-08-02 | 51.45 | 69.90 | 76.80 | 0.00 | - | 8 | 4 | 45.53% |
| NOW240816C00730000 | 2024-06-28 1:38PM EDT | 2024-08-16 | 72.60 | 72.60 | 80.90 | +5.20 | +7.72% | 1 | 94 | 42.69% |
| NOW240920C00730000 | 2024-06-28 12:22PM EDT | 2024-09-20 | 84.60 | 82.40 | 90.40 | +9.60 | +12.80% | 1 | 65 | 39.82% |
| NOW241018C00730000 | 2024-06-24 12:54PM EDT | 2024-10-18 | 68.45 | 91.10 | 98.90 | 0.00 | - | 6 | 9 | 39.94% |
| NOW241115C00730000 | 2024-06-27 3:44PM EDT | 2024-11-15 | 97.98 | 101.40 | 109.10 | 0.00 | - | 1 | 74 | 41.48% |
| NOW241220C00730000 | 2024-06-18 12:57PM EDT | 2024-12-20 | 79.00 | 112.00 | 118.00 | 0.00 | - | 1 | 16 | 41.56% |
| NOW250620C00730000 | 2024-06-12 10:52AM EDT | 2025-06-20 | 115.00 | 149.50 | 159.60 | 0.00 | - | 1 | 7 | 43.56% |
| NOW260116C00730000 | 2024-06-27 3:55PM EDT | 2026-01-16 | 189.03 | 183.10 | 195.10 | +10.38 | +5.81% | 15 | 31 | 44.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240705P00730000 | 2024-06-28 2:41PM EDT | 2024-07-05 | 0.46 | 0.20 | 0.55 | -0.19 | -29.23% | 19 | 58 | 31.13% |
| NOW240712P00730000 | 2024-06-28 12:51PM EDT | 2024-07-12 | 1.48 | 0.50 | 2.45 | -9.20 | -86.14% | 2 | 4 | 31.12% |
| NOW240719P00730000 | 2024-06-28 3:58PM EDT | 2024-07-19 | 2.47 | 2.30 | 4.10 | -1.93 | -43.86% | 13 | 631 | 29.73% |
| NOW240726P00730000 | 2024-06-28 1:11PM EDT | 2024-07-26 | 9.00 | 6.00 | 10.10 | -1.57 | -14.85% | 4 | 62 | 36.31% |
| NOW240802P00730000 | 2024-06-28 11:39AM EDT | 2024-08-02 | 11.55 | 9.40 | 13.20 | -1.38 | -10.67% | 5 | 5 | 36.71% |
| NOW240816P00730000 | 2024-06-28 11:30AM EDT | 2024-08-16 | 13.60 | 12.10 | 15.80 | -4.15 | -23.38% | 108 | 92 | 33.89% |
| NOW240920P00730000 | 2024-06-28 12:16PM EDT | 2024-09-20 | 20.80 | 18.80 | 20.50 | -2.30 | -9.96% | 3 | 107 | 29.69% |
| NOW241018P00730000 | 2024-06-21 11:53AM EDT | 2024-10-18 | 41.91 | 22.40 | 27.60 | 0.00 | - | 2 | 25 | 30.49% |
| NOW241115P00730000 | 2024-06-17 3:25PM EDT | 2024-11-15 | 55.00 | 28.80 | 36.50 | 0.00 | - | 1 | 112 | 32.46% |
| NOW241220P00730000 | 2024-06-27 3:42PM EDT | 2024-12-20 | 40.20 | 34.40 | 38.30 | 0.00 | - | 1 | 13 | 29.96% |
| NOW250620P00730000 | 2024-06-14 2:10PM EDT | 2025-06-20 | 82.50 | 57.80 | 63.00 | 0.00 | - | 1 | 44 | 29.70% |
| NOW260116P00730000 | 2024-05-15 11:08AM EDT | 2026-01-16 | 96.60 | 97.20 | 104.70 | 0.00 | - | 8 | 15 | 35.08% |
© 2024 Yahoo. Todos os direitos reservados.