Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.063,37 -631,64 (-1,06%)
ServiceNow, Inc. (NOW)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240503C00605000 | 2024-04-25 12:12PM EDT | 605.00 | 105.25 | 113.80 | 124.50 | 0.00 | - | 1 | 1 | 66.46% |
| NOW240503C00670000 | 2024-04-25 9:49AM EDT | 670.00 | 30.90 | 50.10 | 58.60 | 0.00 | - | 6 | 7 | 58.00% |
| NOW240503C00675000 | 2024-04-25 2:03PM EDT | 675.00 | 42.75 | 47.30 | 54.00 | 0.00 | - | 3 | 5 | 55.86% |
| NOW240503C00680000 | 2024-04-25 10:52AM EDT | 680.00 | 26.50 | 42.10 | 49.00 | 0.00 | - | 12 | 12 | 52.06% |
| NOW240503C00685000 | 2024-04-26 12:02PM EDT | 685.00 | 49.53 | 38.10 | 43.60 | +26.33 | +113.49% | 4 | 15 | 46.75% |
| NOW240503C00690000 | 2024-04-26 3:16PM EDT | 690.00 | 35.50 | 34.40 | 39.20 | +8.00 | +29.09% | 4 | 33 | 44.97% |
| NOW240503C00700000 | 2024-04-26 3:57PM EDT | 700.00 | 26.78 | 26.20 | 29.00 | +1.78 | +7.12% | 25 | 260 | 36.19% |
| NOW240503C00710000 | 2024-04-26 2:43PM EDT | 710.00 | 21.54 | 16.30 | 21.20 | +4.09 | +23.44% | 26 | 161 | 33.70% |
| NOW240503C00715000 | 2024-04-26 3:34PM EDT | 715.00 | 16.70 | 14.10 | 17.40 | +1.20 | +7.74% | 27 | 127 | 31.88% |
| NOW240503C00720000 | 2024-04-26 3:48PM EDT | 720.00 | 13.31 | 13.20 | 14.40 | +0.41 | +3.18% | 95 | 136 | 31.46% |
| NOW240503C00725000 | 2024-04-26 3:58PM EDT | 725.00 | 11.22 | 10.60 | 11.80 | +0.02 | +0.18% | 279 | 97 | 31.27% |
| NOW240503C00730000 | 2024-04-26 3:48PM EDT | 730.00 | 8.57 | 8.60 | 9.30 | -0.53 | -5.82% | 86 | 68 | 30.52% |
| NOW240503C00735000 | 2024-04-26 3:06PM EDT | 735.00 | 7.00 | 6.60 | 7.70 | +1.40 | +25.00% | 248 | 188 | 31.29% |
| NOW240503C00740000 | 2024-04-26 3:48PM EDT | 740.00 | 5.23 | 4.00 | 6.00 | -0.77 | -12.83% | 84 | 154 | 31.04% |
| NOW240503C00745000 | 2024-04-26 3:33PM EDT | 745.00 | 4.25 | 2.90 | 5.40 | -0.75 | -15.00% | 86 | 107 | 33.28% |
| NOW240503C00747500 | 2024-04-26 3:48PM EDT | 747.50 | 3.50 | 2.35 | 4.10 | -0.89 | -20.27% | 29 | 51 | 31.07% |
| NOW240503C00750000 | 2024-04-26 3:30PM EDT | 750.00 | 3.30 | 1.90 | 3.50 | -0.70 | -17.50% | 188 | 122 | 30.77% |
| NOW240503C00752500 | 2024-04-26 3:46PM EDT | 752.50 | 2.40 | 1.45 | 3.00 | -0.74 | -23.57% | 13 | 14 | 30.62% |
| NOW240503C00755000 | 2024-04-26 3:19PM EDT | 755.00 | 2.25 | 1.95 | 2.95 | -0.75 | -25.00% | 93 | 99 | 32.03% |
| NOW240503C00757500 | 2024-04-26 2:42PM EDT | 757.50 | 2.15 | 0.85 | 2.35 | +0.57 | +36.08% | 3 | 14 | 31.12% |
| NOW240503C00760000 | 2024-04-26 3:47PM EDT | 760.00 | 1.53 | 1.45 | 1.95 | -0.62 | -28.84% | 71 | 52 | 30.77% |
| NOW240503C00762500 | 2024-04-26 2:14PM EDT | 762.50 | 1.72 | 1.25 | 1.65 | +0.17 | +10.97% | 12 | 43 | 30.68% |
| NOW240503C00765000 | 2024-04-26 2:37PM EDT | 765.00 | 1.20 | 1.05 | 1.45 | -0.45 | -27.27% | 10 | 20 | 30.93% |
| NOW240503C00770000 | 2024-04-26 3:53PM EDT | 770.00 | 0.75 | 0.70 | 1.00 | -0.30 | -28.57% | 82 | 30 | 30.63% |
| NOW240503C00775000 | 2024-04-26 3:58PM EDT | 775.00 | 0.50 | 0.10 | 0.70 | -0.65 | -56.52% | 78 | 73 | 30.59% |
| NOW240503C00780000 | 2024-04-26 3:31PM EDT | 780.00 | 0.48 | 0.20 | 0.75 | -0.52 | -52.00% | 57 | 151 | 33.28% |
| NOW240503C00785000 | 2024-04-26 3:29PM EDT | 785.00 | 0.35 | 0.10 | 0.60 | -0.30 | -46.15% | 24 | 32 | 33.99% |
| NOW240503C00790000 | 2024-04-26 2:42PM EDT | 790.00 | 0.28 | 0.10 | 0.50 | -0.14 | -33.33% | 93 | 32 | 34.91% |
| NOW240503C00795000 | 2024-04-26 11:44AM EDT | 795.00 | 0.45 | 0.15 | 0.35 | 0.00 | - | 12 | 52 | 34.79% |
| NOW240503C00800000 | 2024-04-26 2:44PM EDT | 800.00 | 0.20 | 0.15 | 0.45 | -0.10 | -33.33% | 20 | 147 | 38.26% |
| NOW240503C00805000 | 2024-04-26 11:41AM EDT | 805.00 | 0.32 | 0.05 | 0.35 | +0.03 | +10.34% | 8 | 69 | 38.57% |
| NOW240503C00810000 | 2024-04-26 12:13PM EDT | 810.00 | 0.20 | 0.00 | 0.20 | -0.01 | -4.76% | 6 | 39 | 37.26% |
| NOW240503C00815000 | 2024-04-25 12:08PM EDT | 815.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 4 | 33 | 50.73% |
| NOW240503C00820000 | 2024-04-26 1:44PM EDT | 820.00 | 0.15 | 0.00 | 0.25 | -0.05 | -25.00% | 26 | 112 | 41.99% |
| NOW240503C00825000 | 2024-04-24 3:53PM EDT | 825.00 | 3.50 | 0.05 | 0.25 | 0.00 | - | 9 | 11 | 43.70% |
| NOW240503C00830000 | 2024-04-25 1:14PM EDT | 830.00 | 0.65 | 0.00 | 0.80 | 0.00 | - | 4 | 15 | 54.54% |
| NOW240503C00835000 | 2024-04-25 1:55PM EDT | 835.00 | 0.15 | 0.00 | 2.60 | 0.00 | - | 1 | 8 | 61.84% |
| NOW240503C00840000 | 2024-04-26 1:18PM EDT | 840.00 | 0.15 | 0.05 | 0.30 | -0.43 | -74.14% | 2 | 24 | 50.00% |
| NOW240503C00845000 | 2024-04-26 10:02AM EDT | 845.00 | 0.10 | 0.00 | 1.45 | -2.00 | -95.24% | 20 | 24 | 59.25% |
| NOW240503C00850000 | 2024-04-26 12:36PM EDT | 850.00 | 0.12 | 0.00 | 0.65 | +0.09 | +300.00% | 15 | 25 | 53.96% |
| NOW240503C00855000 | 2024-04-26 10:23AM EDT | 855.00 | 0.54 | 0.00 | 1.40 | -7.11 | -92.94% | 2 | 4 | 62.52% |
| NOW240503C00860000 | 2024-04-26 10:23AM EDT | 860.00 | 0.40 | 0.00 | 1.75 | +0.35 | +700.00% | 2 | 35 | 66.77% |
| NOW240503C00865000 | 2024-04-25 9:32AM EDT | 865.00 | 0.10 | 0.00 | 2.60 | 0.00 | - | 3 | 5 | 73.63% |
| NOW240503C00870000 | 2024-04-26 9:52AM EDT | 870.00 | 0.05 | 0.00 | 1.65 | -0.85 | -94.44% | 6 | 20 | 69.70% |
| NOW240503C00880000 | 2024-04-24 3:02PM EDT | 880.00 | 0.80 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 51.37% |
| NOW240503C00885000 | 2024-04-17 10:54AM EDT | 885.00 | 1.60 | 0.00 | 2.35 | 0.00 | - | - | 2 | 79.61% |
| NOW240503C00890000 | 2024-04-10 12:08PM EDT | 890.00 | 3.50 | 0.00 | 3.20 | 0.00 | - | 1 | 2 | 86.12% |
| NOW240503C00900000 | 2024-04-24 3:09PM EDT | 900.00 | 1.00 | 0.00 | 0.05 | 0.00 | - | 8 | 32 | 53.13% |
| NOW240503C00910000 | 2024-04-03 9:45AM EDT | 910.00 | 2.56 | 0.00 | 2.60 | 0.00 | - | 2 | 2 | 89.94% |
| NOW240503C00920000 | 2024-04-08 3:57PM EDT | 920.00 | 3.30 | 0.00 | 2.60 | 0.00 | - | - | 1 | 93.38% |
| NOW240503C00930000 | 2024-04-22 10:42AM EDT | 930.00 | 0.32 | 0.00 | 2.60 | 0.00 | - | 1 | 13 | 96.75% |
| NOW240503C00950000 | 2024-04-15 2:48PM EDT | 950.00 | 0.80 | 0.00 | 3.40 | 0.00 | - | 5 | 7 | 108.25% |
| NOW240503C00960000 | 2024-04-24 9:38AM EDT | 960.00 | 0.25 | 0.00 | 3.40 | 0.00 | - | 1 | 6 | 111.57% |
| NOW240503C01000000 | 2024-04-23 10:01AM EDT | 1,000.00 | 1.50 | 0.00 | 3.40 | 0.00 | - | 2 | 20 | 124.29% |
| NOW240503C01020000 | 2024-04-15 11:51AM EDT | 1,020.00 | 0.25 | 0.00 | 3.40 | 0.00 | - | - | 1 | 130.37% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240503P00540000 | 2024-04-24 9:30AM EDT | 540.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 1 | 6 | 94.14% |
| NOW240503P00550000 | 2024-04-25 11:46AM EDT | 550.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 15 | 45 | 93.46% |
| NOW240503P00590000 | 2024-04-25 12:14PM EDT | 590.00 | 0.21 | 0.00 | 2.95 | 0.00 | - | 1 | 5 | 87.18% |
| NOW240503P00595000 | 2024-04-26 3:48PM EDT | 595.00 | 0.12 | 0.10 | 0.15 | -0.30 | -71.43% | 54 | 4 | 57.81% |
| NOW240503P00610000 | 2024-04-25 9:30AM EDT | 610.00 | 1.10 | 0.05 | 2.65 | 0.00 | - | 1 | 5 | 73.99% |
| NOW240503P00615000 | 2024-04-25 11:26AM EDT | 615.00 | 0.55 | 0.05 | 2.65 | 0.00 | - | 2 | 14 | 71.09% |
| NOW240503P00620000 | 2024-04-25 3:27PM EDT | 620.00 | 0.40 | 0.05 | 1.45 | 0.00 | - | 2 | 2 | 60.99% |
| NOW240503P00625000 | 2024-04-25 10:52AM EDT | 625.00 | 0.90 | 0.05 | 0.55 | 0.00 | - | 24 | 24 | 50.29% |
| NOW240503P00630000 | 2024-04-26 3:47PM EDT | 630.00 | 0.20 | 0.05 | 0.45 | -0.35 | -63.64% | 3 | 24 | 51.00% |
| NOW240503P00635000 | 2024-04-26 9:54AM EDT | 635.00 | 0.25 | 0.05 | 0.45 | -0.32 | -56.14% | 10 | 28 | 48.54% |
| NOW240503P00640000 | 2024-04-26 9:47AM EDT | 640.00 | 0.35 | 0.10 | 0.50 | -0.37 | -51.39% | 2 | 56 | 46.88% |
| NOW240503P00645000 | 2024-04-25 1:10PM EDT | 645.00 | 0.35 | 0.10 | 0.50 | -0.55 | -61.11% | 1 | 9 | 44.36% |
| NOW240503P00650000 | 2024-04-26 3:32PM EDT | 650.00 | 0.20 | 0.10 | 0.30 | -0.68 | -77.27% | 11 | 60 | 38.48% |
| NOW240503P00655000 | 2024-04-26 9:54AM EDT | 655.00 | 0.28 | 0.10 | 0.60 | -0.92 | -76.67% | 20 | 69 | 40.67% |
| NOW240503P00660000 | 2024-04-26 3:32PM EDT | 660.00 | 0.48 | 0.15 | 0.70 | -0.72 | -60.00% | 35 | 101 | 39.23% |
| NOW240503P00665000 | 2024-04-26 2:07PM EDT | 665.00 | 0.47 | 0.25 | 0.80 | -1.54 | -76.62% | 4 | 46 | 37.60% |
| NOW240503P00670000 | 2024-04-26 3:28PM EDT | 670.00 | 0.80 | 0.40 | 0.80 | -1.12 | -58.33% | 80 | 86 | 34.91% |
| NOW240503P00675000 | 2024-04-26 3:40PM EDT | 675.00 | 0.95 | 0.65 | 1.00 | -1.75 | -64.81% | 97 | 54 | 33.84% |
| NOW240503P00680000 | 2024-04-26 3:35PM EDT | 680.00 | 1.10 | 0.85 | 1.35 | -1.88 | -63.09% | 18 | 97 | 33.40% |
| NOW240503P00685000 | 2024-04-26 3:31PM EDT | 685.00 | 1.40 | 1.20 | 1.65 | -2.50 | -64.10% | 70 | 108 | 32.13% |
| NOW240503P00690000 | 2024-04-26 3:40PM EDT | 690.00 | 2.10 | 1.60 | 2.10 | -2.80 | -57.14% | 195 | 112 | 31.20% |
| NOW240503P00695000 | 2024-04-26 2:37PM EDT | 695.00 | 2.65 | 2.25 | 2.80 | -5.06 | -65.63% | 71 | 52 | 30.80% |
| NOW240503P00700000 | 2024-04-26 3:13PM EDT | 700.00 | 3.55 | 3.10 | 3.70 | -5.20 | -59.43% | 201 | 257 | 30.43% |
| NOW240503P00705000 | 2024-04-26 3:59PM EDT | 705.00 | 4.50 | 4.10 | 5.70 | -6.55 | -59.28% | 64 | 91 | 32.72% |
| NOW240503P00710000 | 2024-04-26 3:59PM EDT | 710.00 | 5.80 | 5.50 | 6.20 | -5.30 | -47.75% | 53 | 57 | 29.68% |
| NOW240503P00715000 | 2024-04-26 3:53PM EDT | 715.00 | 8.00 | 7.10 | 8.30 | -5.30 | -39.85% | 117 | 85 | 30.45% |
| NOW240503P00720000 | 2024-04-26 3:47PM EDT | 720.00 | 10.10 | 9.20 | 10.20 | -6.20 | -38.04% | 149 | 93 | 29.82% |
| NOW240503P00725000 | 2024-04-26 3:47PM EDT | 725.00 | 12.41 | 11.60 | 12.50 | -8.74 | -41.32% | 135 | 58 | 29.40% |
| NOW240503P00730000 | 2024-04-26 3:54PM EDT | 730.00 | 15.30 | 14.20 | 15.40 | -6.90 | -31.08% | 66 | 51 | 29.64% |
| NOW240503P00735000 | 2024-04-26 1:05PM EDT | 735.00 | 15.30 | 16.90 | 19.30 | -17.52 | -53.38% | 37 | 10 | 31.69% |
| NOW240503P00740000 | 2024-04-26 3:14PM EDT | 740.00 | 21.70 | 20.30 | 23.00 | -11.30 | -34.24% | 43 | 110 | 32.59% |
| NOW240503P00745000 | 2024-04-26 3:29PM EDT | 745.00 | 25.08 | 22.80 | 26.50 | -17.92 | -41.67% | 5 | 22 | 32.23% |
| NOW240503P00750000 | 2024-04-26 10:24AM EDT | 750.00 | 23.34 | 25.20 | 30.80 | -27.66 | -54.24% | 1 | 18 | 33.67% |
| NOW240503P00757500 | 2024-04-25 1:44PM EDT | 757.50 | 46.88 | 34.00 | 37.70 | 0.00 | - | 4 | 4 | 36.66% |
| NOW240503P00760000 | 2024-04-26 3:55PM EDT | 760.00 | 38.20 | 36.10 | 40.10 | +1.77 | +4.86% | 1 | 15 | 37.89% |
| NOW240503P00765000 | 2024-04-19 12:49PM EDT | 765.00 | 65.40 | 40.20 | 46.90 | 0.00 | - | 1 | 14 | 47.64% |
| NOW240503P00770000 | 2024-04-25 11:30AM EDT | 770.00 | 63.80 | 45.20 | 51.50 | 0.00 | - | 4 | 8 | 49.45% |
| NOW240503P00775000 | 2024-04-23 10:28AM EDT | 775.00 | 45.05 | 48.60 | 56.00 | 0.00 | - | 2 | 8 | 50.66% |
| NOW240503P00780000 | 2024-04-26 1:01PM EDT | 780.00 | 52.00 | 53.20 | 61.00 | +5.39 | +11.56% | 14 | 6 | 53.65% |
| NOW240503P00785000 | 2024-04-05 2:59PM EDT | 785.00 | 37.70 | 58.00 | 66.00 | 0.00 | - | 1 | 3 | 56.58% |
| NOW240503P00790000 | 2024-04-26 9:54AM EDT | 790.00 | 56.10 | 63.10 | 70.90 | +23.60 | +72.62% | 19 | 4 | 59.02% |
| NOW240503P00795000 | 2024-03-26 12:01PM EDT | 795.00 | 39.20 | 76.00 | 83.00 | 0.00 | - | 3 | 3 | 75.87% |
| NOW240503P00800000 | 2024-04-24 11:24AM EDT | 800.00 | 63.87 | 73.40 | 80.90 | 0.00 | - | 1 | 3 | 64.55% |
| NOW240503P00805000 | 2024-03-26 11:54AM EDT | 805.00 | 45.90 | 85.70 | 93.00 | 0.00 | - | 3 | 3 | 81.32% |
| NOW240503P00810000 | 2024-04-05 10:56AM EDT | 810.00 | 48.50 | 83.30 | 90.90 | 0.00 | - | 1 | 0 | 69.89% |
| NOW240503P00815000 | 2024-04-05 11:46AM EDT | 815.00 | 49.00 | 88.50 | 96.00 | 0.00 | - | 1 | 0 | 72.97% |
| NOW240503P00820000 | 2024-04-05 12:08PM EDT | 820.00 | 49.90 | 93.00 | 101.00 | 0.00 | - | 1 | 0 | 75.54% |
| NOW240503P00830000 | 2024-04-04 9:52AM EDT | 830.00 | 67.60 | 101.30 | 113.30 | 0.00 | - | 2 | 0 | 55.15% |
