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:760.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240705C00760000 | 2024-06-28 11:29AM EDT | 2024-07-05 | 26.87 | 27.90 | 33.80 | +3.97 | +17.34% | 3 | 39 | 40.48% |
| NOW240712C00760000 | 2024-06-28 2:04PM EDT | 2024-07-12 | 32.00 | 32.30 | 37.40 | +11.70 | +57.64% | 1 | 51 | 35.56% |
| NOW240719C00760000 | 2024-06-28 3:56PM EDT | 2024-07-19 | 38.85 | 33.80 | 39.90 | +8.69 | +28.81% | 15 | 265 | 32.80% |
| NOW240726C00760000 | 2024-06-28 10:59AM EDT | 2024-07-26 | 46.11 | 44.50 | 52.80 | +14.39 | +45.37% | 2 | 44 | 44.48% |
| NOW240816C00760000 | 2024-06-28 11:13AM EDT | 2024-08-16 | 54.00 | 51.80 | 59.00 | +8.90 | +19.73% | 1 | 130 | 39.31% |
| NOW240920C00760000 | 2024-06-28 1:46PM EDT | 2024-09-20 | 64.15 | 66.10 | 69.60 | +5.65 | +9.66% | 8 | 496 | 37.37% |
| NOW241018C00760000 | 2024-06-28 3:47PM EDT | 2024-10-18 | 77.00 | 72.00 | 77.70 | +10.00 | +14.93% | 7 | 28 | 37.20% |
| NOW241115C00760000 | 2024-06-27 10:17AM EDT | 2024-11-15 | 82.01 | 83.00 | 90.20 | +10.53 | +14.73% | 1 | 64 | 39.94% |
| NOW241220C00760000 | 2024-06-27 1:48PM EDT | 2024-12-20 | 89.53 | 94.20 | 99.50 | 0.00 | - | 1 | 23 | 40.15% |
| NOW250117C00760000 | 2024-06-28 3:47PM EDT | 2025-01-17 | 103.00 | 101.40 | 105.90 | +10.99 | +11.94% | 2 | 237 | 40.11% |
| NOW250321C00760000 | 2024-06-25 11:17AM EDT | 2025-03-21 | 94.31 | 115.00 | 121.70 | 0.00 | - | 1 | 2 | 41.15% |
| NOW250620C00760000 | 2024-06-27 3:51PM EDT | 2025-06-20 | 128.35 | 133.70 | 141.20 | 0.00 | - | 1 | 84 | 42.06% |
| NOW260116C00760000 | 2024-06-21 11:48AM EDT | 2026-01-16 | 143.63 | 167.10 | 178.40 | 0.00 | - | 1 | 111 | 43.35% |
| NOW261218C00760000 | 2024-06-27 9:44AM EDT | 2026-12-18 | 213.10 | 210.10 | 228.00 | +12.00 | +5.97% | 1 | 2 | 45.10% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240705P00760000 | 2024-06-28 3:46PM EDT | 2024-07-05 | 1.51 | 1.30 | 2.15 | -2.39 | -61.28% | 64 | 16 | 24.63% |
| NOW240719P00760000 | 2024-06-28 3:36PM EDT | 2024-07-19 | 7.00 | 7.00 | 11.80 | -3.40 | -32.69% | 12 | 221 | 30.66% |
| NOW240816P00760000 | 2024-06-27 3:56PM EDT | 2024-08-16 | 27.70 | 20.90 | 25.00 | 0.00 | - | 21 | 75 | 32.59% |
| NOW240920P00760000 | 2024-06-28 10:31AM EDT | 2024-09-20 | 31.10 | 28.30 | 31.10 | -2.40 | -7.16% | 1 | 38 | 29.17% |
| NOW241115P00760000 | 2024-06-27 9:39AM EDT | 2024-11-15 | 53.90 | 42.40 | 44.60 | 0.00 | - | 1 | 108 | 29.86% |
| NOW241220P00760000 | 2024-06-24 9:30AM EDT | 2024-12-20 | 50.10 | 46.20 | 50.00 | -17.00 | -25.34% | 1 | 52 | 29.29% |
| NOW250117P00760000 | 2024-06-26 11:37AM EDT | 2025-01-17 | 64.40 | 51.30 | 56.10 | 0.00 | - | 150 | 217 | 29.89% |
| NOW250321P00760000 | 2024-06-21 11:56AM EDT | 2025-03-21 | 81.00 | 59.20 | 65.70 | 0.00 | - | 1 | 80 | 29.83% |
| NOW250620P00760000 | 2024-05-30 10:26AM EDT | 2025-06-20 | 133.37 | 69.70 | 75.20 | 0.00 | - | 1 | 65 | 28.92% |
| NOW260116P00760000 | 2024-06-27 3:24PM EDT | 2026-01-16 | 95.30 | 88.00 | 95.80 | 0.00 | - | 2 | 12 | 28.41% |
© 2024 Yahoo. Todos os direitos reservados.