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
60.664,38 -857,45 (-1,39%)
ServiceNow, Inc. (NOW)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:800.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240705C00800000 | 2024-06-28 3:43PM EDT | 2024-07-05 | 5.50 | 4.30 | 5.70 | +2.00 | +57.14% | 368 | 111 | 25.36% |
| NOW240712C00800000 | 2024-06-28 3:32PM EDT | 2024-07-12 | 9.12 | 9.00 | 11.70 | +1.49 | +19.53% | 19 | 31 | 28.34% |
| NOW240719C00800000 | 2024-06-28 3:59PM EDT | 2024-07-19 | 14.50 | 13.70 | 14.90 | +3.34 | +29.93% | 80 | 439 | 27.52% |
| NOW240726C00800000 | 2024-06-28 1:39PM EDT | 2024-07-26 | 27.12 | 22.50 | 30.20 | +6.82 | +33.60% | 20 | 38 | 41.63% |
| NOW240802C00800000 | 2024-06-27 3:51PM EDT | 2024-08-02 | 24.59 | 25.40 | 31.60 | 0.00 | - | 11 | 9 | 38.68% |
| NOW240816C00800000 | 2024-06-28 3:56PM EDT | 2024-08-16 | 35.00 | 33.20 | 35.80 | +4.70 | +15.51% | 48 | 554 | 36.35% |
| NOW240920C00800000 | 2024-06-28 2:24PM EDT | 2024-09-20 | 43.80 | 44.90 | 46.40 | +4.20 | +10.61% | 28 | 219 | 34.81% |
| NOW241018C00800000 | 2024-06-28 11:10AM EDT | 2024-10-18 | 51.57 | 53.20 | 54.60 | +3.50 | +7.28% | 4 | 5 | 34.86% |
| NOW241115C00800000 | 2024-06-28 1:01PM EDT | 2024-11-15 | 66.40 | 65.40 | 67.20 | +10.43 | +18.63% | 5 | 38 | 37.67% |
| NOW241220C00800000 | 2024-06-28 1:01PM EDT | 2024-12-20 | 72.30 | 70.30 | 77.80 | +3.70 | +5.39% | 1 | 32 | 38.57% |
| NOW250117C00800000 | 2024-06-28 2:30PM EDT | 2025-01-17 | 79.00 | 80.70 | 84.10 | +5.40 | +7.34% | 47 | 368 | 38.51% |
| NOW250321C00800000 | 2024-06-18 1:27PM EDT | 2025-03-21 | 69.10 | 94.20 | 102.00 | 0.00 | - | 4 | 40 | 40.36% |
| NOW250620C00800000 | 2024-06-27 12:15PM EDT | 2025-06-20 | 109.98 | 112.90 | 120.00 | 0.00 | - | 3 | 208 | 40.70% |
| NOW260116C00800000 | 2024-06-28 1:49PM EDT | 2026-01-16 | 150.00 | 147.60 | 157.70 | +20.30 | +15.65% | 3 | 114 | 42.11% |
| NOW261218C00800000 | 2024-05-31 9:44AM EDT | 2026-12-18 | 120.00 | 191.00 | 207.00 | 0.00 | - | 1 | 1 | 43.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240705P00800000 | 2024-06-28 3:40PM EDT | 2024-07-05 | 16.40 | 15.60 | 17.60 | -10.60 | -39.26% | 26 | 3 | 21.64% |
| NOW240719P00800000 | 2024-06-28 11:18AM EDT | 2024-07-19 | 25.84 | 23.60 | 25.20 | -6.66 | -20.49% | 1 | 3 | 23.38% |
| NOW240816P00800000 | 2024-06-21 1:29PM EDT | 2024-08-16 | 69.00 | 39.80 | 41.70 | 0.00 | - | 1 | 16 | 29.88% |
| NOW240920P00800000 | 2024-06-28 3:10PM EDT | 2024-09-20 | 49.50 | 47.30 | 49.70 | -4.60 | -8.50% | 1 | 12 | 28.16% |
| NOW241115P00800000 | 2024-06-28 11:13AM EDT | 2024-11-15 | 63.98 | 61.50 | 63.70 | -32.12 | -33.42% | 1 | 34 | 29.02% |
| NOW241220P00800000 | 2024-05-23 12:46PM EDT | 2024-12-20 | 77.60 | 84.60 | 93.50 | 0.00 | - | 3 | 7 | 39.68% |
| NOW250117P00800000 | 2024-06-27 3:08PM EDT | 2025-01-17 | 75.30 | 68.40 | 75.90 | 0.00 | - | 1 | 75 | 29.32% |
| NOW250321P00800000 | 2024-05-16 11:06AM EDT | 2025-03-21 | 95.50 | 105.70 | 116.40 | 0.00 | - | - | 4 | 40.79% |
| NOW250620P00800000 | 2024-06-28 10:28AM EDT | 2025-06-20 | 92.00 | 87.00 | 94.60 | -31.53 | -25.52% | 1 | 39 | 28.15% |
| NOW260116P00800000 | 2024-06-28 2:08PM EDT | 2026-01-16 | 112.70 | 104.00 | 116.40 | -45.57 | -28.79% | 1 | 13 | 27.95% |
© 2024 Yahoo. Todos os direitos reservados.