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:780.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240705C00780000 | 2024-06-28 3:48PM EDT | 2024-07-05 | 14.47 | 13.50 | 15.00 | +6.35 | +78.20% | 118 | 161 | 26.24% |
| NOW240712C00780000 | 2024-06-28 3:17PM EDT | 2024-07-12 | 17.60 | 18.10 | 22.70 | +1.60 | +10.00% | 7 | 93 | 31.34% |
| NOW240719C00780000 | 2024-06-28 3:57PM EDT | 2024-07-19 | 25.10 | 21.50 | 27.00 | +6.30 | +33.51% | 86 | 302 | 31.38% |
| NOW240726C00780000 | 2024-06-28 2:18PM EDT | 2024-07-26 | 34.40 | 33.40 | 38.10 | +4.40 | +14.67% | 1 | 39 | 40.06% |
| NOW240802C00780000 | 2024-06-27 2:23PM EDT | 2024-08-02 | 34.11 | 34.60 | 43.10 | 0.00 | - | 3 | 5 | 41.02% |
| NOW240816C00780000 | 2024-06-28 3:57PM EDT | 2024-08-16 | 45.00 | 43.30 | 45.20 | +8.00 | +21.62% | 43 | 754 | 36.51% |
| NOW240920C00780000 | 2024-06-28 1:55PM EDT | 2024-09-20 | 54.15 | 54.90 | 56.70 | +4.15 | +8.30% | 5 | 50 | 35.59% |
| NOW241018C00780000 | 2024-06-28 10:14AM EDT | 2024-10-18 | 60.40 | 60.10 | 65.90 | +2.30 | +3.96% | 4 | 3 | 36.16% |
| NOW241115C00780000 | 2024-06-28 1:32PM EDT | 2024-11-15 | 73.00 | 75.30 | 79.20 | +3.00 | +4.29% | 1 | 73 | 39.26% |
| NOW241220C00780000 | 2024-06-28 11:57AM EDT | 2024-12-20 | 85.17 | 83.60 | 87.70 | +57.67 | +209.71% | 2 | 13 | 39.08% |
| NOW250117C00780000 | 2024-06-28 10:38AM EDT | 2025-01-17 | 89.00 | 89.70 | 94.40 | +7.45 | +9.14% | 1 | 81 | 39.19% |
| NOW250321C00780000 | 2024-06-27 1:09PM EDT | 2025-03-21 | 108.00 | 101.80 | 110.80 | +8.10 | +8.11% | 10 | 26 | 40.46% |
| NOW250620C00780000 | 2024-06-27 9:43AM EDT | 2025-06-20 | 112.15 | 122.80 | 131.60 | 0.00 | - | 1 | 27 | 41.78% |
| NOW260116C00780000 | 2024-06-28 9:48AM EDT | 2026-01-16 | 159.16 | 157.70 | 167.60 | +3.86 | +2.49% | 2 | 51 | 42.65% |
| NOW261218C00780000 | 2024-05-30 3:16PM EDT | 2026-12-18 | 124.00 | 201.00 | 216.00 | 0.00 | - | 3 | 6 | 44.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240719P00780000 | 2024-06-28 3:47PM EDT | 2024-07-19 | 13.90 | 13.10 | 15.10 | -5.20 | -27.23% | 13 | 37 | 24.34% |
| NOW240816P00780000 | 2024-06-28 3:59PM EDT | 2024-08-16 | 30.55 | 30.00 | 31.70 | -5.25 | -14.66% | 4 | 1,032 | 30.53% |
| NOW240920P00780000 | 2024-06-28 12:18PM EDT | 2024-09-20 | 40.00 | 37.60 | 39.90 | -3.12 | -7.24% | 1 | 86 | 28.81% |
| NOW241115P00780000 | 2024-06-28 12:28PM EDT | 2024-11-15 | 53.20 | 50.80 | 56.90 | -29.90 | -35.98% | 6 | 144 | 31.15% |
| NOW241220P00780000 | 2024-06-28 10:39AM EDT | 2024-12-20 | 58.00 | 56.00 | 59.00 | -65.79 | -53.15% | 2 | 36 | 28.84% |
| NOW250117P00780000 | 2024-06-28 12:56PM EDT | 2025-01-17 | 63.30 | 60.80 | 64.20 | -81.50 | -56.28% | 100 | 71 | 29.02% |
| NOW250321P00780000 | 2024-06-05 2:43PM EDT | 2025-03-21 | 115.95 | 67.10 | 75.20 | 0.00 | - | 1 | 23 | 29.51% |
| NOW250620P00780000 | 2024-06-28 12:28PM EDT | 2025-06-20 | 82.10 | 78.80 | 84.80 | -6.80 | -7.65% | 3 | 79 | 28.61% |
| NOW260116P00780000 | 2024-04-15 2:01PM EDT | 2026-01-16 | 134.42 | 111.00 | 116.90 | 0.00 | - | 20 | 21 | 31.07% |
© 2024 Yahoo. Todos os direitos reservados.