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:740.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240705C00740000 | 2024-06-28 3:48PM EDT | 2024-07-05 | 49.61 | 46.00 | 52.90 | +9.66 | +24.18% | 1 | 14 | 52.61% |
| NOW240712C00740000 | 2024-06-27 12:18PM EDT | 2024-07-12 | 42.32 | 49.40 | 55.80 | 0.00 | - | 4 | 16 | 43.77% |
| NOW240719C00740000 | 2024-06-28 3:43PM EDT | 2024-07-19 | 54.65 | 51.70 | 57.00 | +8.90 | +19.45% | 3 | 349 | 37.83% |
| NOW240726C00740000 | 2024-06-25 2:04PM EDT | 2024-07-26 | 37.96 | 57.50 | 66.70 | 0.00 | - | 11 | 15 | 46.28% |
| NOW240802C00740000 | 2024-06-25 3:25PM EDT | 2024-08-02 | 45.00 | 62.60 | 70.00 | 0.00 | - | 8 | 9 | 45.29% |
| NOW240816C00740000 | 2024-06-28 3:41PM EDT | 2024-08-16 | 69.00 | 65.40 | 73.30 | +6.40 | +10.22% | 3 | 626 | 41.51% |
| NOW240920C00740000 | 2024-06-28 10:25AM EDT | 2024-09-20 | 79.82 | 76.50 | 83.00 | +18.82 | +30.85% | 4 | 335 | 38.83% |
| NOW241018C00740000 | 2024-06-25 11:17AM EDT | 2024-10-18 | 64.12 | 84.40 | 91.90 | 0.00 | - | 1 | 2 | 39.18% |
| NOW241115C00740000 | 2024-06-24 2:25PM EDT | 2024-11-15 | 69.95 | 98.30 | 102.60 | 0.00 | - | 1 | 43 | 40.95% |
| NOW241220C00740000 | 2024-06-27 10:00AM EDT | 2024-12-20 | 90.00 | 105.10 | 110.00 | 0.00 | - | 1 | 23 | 40.27% |
| NOW250117C00740000 | 2024-06-28 3:41PM EDT | 2025-01-17 | 113.90 | 108.50 | 118.00 | +8.50 | +8.06% | 1 | 196 | 41.03% |
| NOW250321C00740000 | 2024-06-28 10:21AM EDT | 2025-03-21 | 125.00 | 126.30 | 133.10 | +20.55 | +19.67% | 4 | 102 | 41.83% |
| NOW250620C00740000 | 2024-06-26 2:07PM EDT | 2025-06-20 | 126.62 | 142.10 | 154.20 | 0.00 | - | 1 | 8 | 43.34% |
| NOW260116C00740000 | 2024-06-05 12:19PM EDT | 2026-01-16 | 183.58 | 177.40 | 189.60 | +58.58 | +46.86% | 15 | 18 | 44.08% |
| NOW261218C00740000 | 2024-06-25 1:30PM EDT | 2026-12-18 | 200.00 | 220.00 | 238.00 | 0.00 | - | 2 | 5 | 45.61% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240705P00740000 | 2024-06-28 3:39PM EDT | 2024-07-05 | 0.52 | 0.40 | 1.20 | -0.18 | -25.71% | 57 | 109 | 31.41% |
| NOW240712P00740000 | 2024-06-28 1:06PM EDT | 2024-07-12 | 2.52 | 1.65 | 3.20 | -3.44 | -57.72% | 5 | 34 | 29.27% |
| NOW240719P00740000 | 2024-06-28 3:59PM EDT | 2024-07-19 | 3.70 | 3.40 | 5.30 | -2.40 | -39.34% | 13 | 159 | 28.53% |
| NOW240726P00740000 | 2024-06-28 9:49AM EDT | 2024-07-26 | 13.00 | 8.30 | 14.80 | -21.60 | -62.43% | 3 | 36 | 39.18% |
| NOW240816P00740000 | 2024-06-28 3:31PM EDT | 2024-08-16 | 16.39 | 14.60 | 16.70 | -2.46 | -13.05% | 21 | 345 | 31.60% |
| NOW240920P00740000 | 2024-06-28 2:29PM EDT | 2024-09-20 | 23.70 | 21.50 | 24.00 | -2.50 | -9.54% | 2 | 91 | 29.75% |
| NOW241018P00740000 | 2024-06-25 10:32AM EDT | 2024-10-18 | 41.00 | 25.90 | 30.60 | 0.00 | - | 1 | 4 | 30.01% |
| NOW241115P00740000 | 2024-06-24 10:55AM EDT | 2024-11-15 | 52.00 | 34.30 | 36.80 | 0.00 | - | 1 | 99 | 30.35% |
| NOW241220P00740000 | 2024-06-20 1:22PM EDT | 2024-12-20 | 61.85 | 39.30 | 42.10 | 0.00 | - | 5 | 7 | 29.80% |
| NOW250117P00740000 | 2024-06-28 11:26AM EDT | 2025-01-17 | 45.50 | 43.50 | 47.90 | -2.50 | -5.21% | 1 | 438 | 30.35% |
| NOW250321P00740000 | 2024-06-28 3:37PM EDT | 2025-03-21 | 54.20 | 51.40 | 59.00 | -17.20 | -24.09% | 10 | 84 | 30.95% |
| NOW250620P00740000 | 2024-06-24 2:47PM EDT | 2025-06-20 | 81.60 | 60.70 | 68.40 | 0.00 | - | 5 | 50 | 29.95% |
| NOW260116P00740000 | 2024-06-27 2:07PM EDT | 2026-01-16 | 86.80 | 80.00 | 87.20 | 0.00 | - | 1 | 23 | 28.88% |
| NOW261218P00740000 | 2024-06-27 1:49PM EDT | 2026-12-18 | 105.53 | 101.00 | 111.60 | -2.16 | -2.01% | 11 | 11 | 28.16% |
© 2024 Yahoo. Todos os direitos reservados.