Deutsche Märkte öffnen in 2 Stunden 43 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.685,64 +2.208,30 (+4,13%) CMC Crypto 200
1.285,78 +15,03 (+1,18%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
ServiceNow, Inc. (NOW)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240510C00650000 | 2024-04-23 2:42PM EDT | 650.00 | 98.00 | 45.80 | 50.50 | 0.00 | - | - | 2 | 49.79% |
| NOW240510C00660000 | 2024-04-25 3:38PM EDT | 660.00 | 58.32 | 37.40 | 42.90 | 0.00 | - | - | 51 | 50.51% |
| NOW240510C00665000 | 2024-05-02 10:09AM EDT | 665.00 | 28.25 | 33.20 | 38.50 | -82.85 | -74.57% | 1 | 1 | 48.27% |
| NOW240510C00670000 | 2024-05-02 11:30AM EDT | 670.00 | 29.23 | 29.90 | 33.20 | -5.07 | -14.78% | 1 | 58 | 43.15% |
| NOW240510C00675000 | 2024-04-25 12:02PM EDT | 675.00 | 42.09 | 26.40 | 30.30 | 0.00 | - | - | 3 | 44.68% |
| NOW240510C00680000 | 2024-05-02 11:30AM EDT | 680.00 | 22.38 | 23.20 | 25.80 | -25.35 | -53.11% | 1 | 3 | 41.32% |
| NOW240510C00685000 | 2024-05-02 1:29PM EDT | 685.00 | 19.58 | 20.20 | 21.70 | +2.78 | +16.55% | 15 | 19 | 38.67% |
| NOW240510C00690000 | 2024-05-02 1:13PM EDT | 690.00 | 17.00 | 17.30 | 19.00 | -5.90 | -25.76% | 14 | 20 | 39.05% |
| NOW240510C00695000 | 2024-05-02 3:09PM EDT | 695.00 | 15.40 | 15.10 | 16.00 | +3.73 | +31.96% | 58 | 9 | 38.08% |
| NOW240510C00700000 | 2024-05-02 3:58PM EDT | 700.00 | 12.60 | 12.60 | 13.60 | +2.10 | +20.00% | 29 | 110 | 37.96% |
| NOW240510C00705000 | 2024-05-02 11:10AM EDT | 705.00 | 10.55 | 10.50 | 11.70 | +0.75 | +7.65% | 5 | 22 | 38.47% |
| NOW240510C00710000 | 2024-05-02 3:35PM EDT | 710.00 | 8.50 | 8.70 | 9.70 | +1.80 | +26.87% | 170 | 22 | 38.13% |
| NOW240510C00715000 | 2024-05-02 3:09PM EDT | 715.00 | 7.40 | 7.10 | 8.00 | +1.30 | +21.31% | 38 | 58 | 37.94% |
| NOW240510C00720000 | 2024-05-02 3:10PM EDT | 720.00 | 6.03 | 5.80 | 6.50 | -1.47 | -19.60% | 27 | 84 | 37.68% |
| NOW240510C00725000 | 2024-05-02 3:27PM EDT | 725.00 | 4.80 | 4.60 | 5.20 | -2.20 | -31.43% | 72 | 96 | 37.38% |
| NOW240510C00730000 | 2024-05-02 3:56PM EDT | 730.00 | 3.72 | 3.70 | 4.20 | +0.60 | +19.23% | 82 | 47 | 37.42% |
| NOW240510C00735000 | 2024-05-02 3:36PM EDT | 735.00 | 2.80 | 2.85 | 3.40 | +0.25 | +9.80% | 5 | 32 | 37.60% |
| NOW240510C00737500 | 2024-05-02 2:32PM EDT | 737.50 | 2.35 | 2.55 | 3.10 | -3.55 | -60.17% | 3 | 12 | 37.88% |
| NOW240510C00740000 | 2024-05-02 3:10PM EDT | 740.00 | 2.50 | 2.25 | 2.65 | +0.60 | +31.58% | 58 | 79 | 37.40% |
| NOW240510C00742500 | 2024-05-02 12:53PM EDT | 742.50 | 1.83 | 2.00 | 2.35 | -1.02 | -35.79% | 32 | 24 | 37.42% |
| NOW240510C00745000 | 2024-05-02 3:10PM EDT | 745.00 | 1.88 | 1.70 | 2.10 | -3.22 | -63.14% | 38 | 28 | 37.53% |
| NOW240510C00747500 | 2024-05-02 12:53PM EDT | 747.50 | 1.45 | 1.50 | 1.85 | -0.61 | -29.61% | 48 | 25 | 37.50% |
| NOW240510C00750000 | 2024-05-02 3:59PM EDT | 750.00 | 1.47 | 1.30 | 1.65 | +0.13 | +9.70% | 12 | 178 | 37.62% |
| NOW240510C00752500 | 2024-05-02 1:41PM EDT | 752.50 | 1.25 | 1.10 | 1.55 | -0.32 | -20.38% | 1 | 15 | 38.25% |
| NOW240510C00755000 | 2024-05-01 9:49AM EDT | 755.00 | 1.10 | 1.00 | 1.30 | -0.40 | -26.67% | 1 | 155 | 37.82% |
| NOW240510C00757500 | 2024-05-01 10:21AM EDT | 757.50 | 0.85 | 0.85 | 1.15 | -0.09 | -9.57% | 2 | 11 | 37.90% |
| NOW240510C00760000 | 2024-05-02 3:18PM EDT | 760.00 | 0.90 | 0.80 | 1.05 | +0.06 | +7.14% | 19 | 116 | 38.26% |
| NOW240510C00765000 | 2024-05-02 2:33PM EDT | 765.00 | 0.60 | 0.50 | 0.90 | 0.00 | - | 3 | 101 | 39.16% |
| NOW240510C00770000 | 2024-05-02 10:06AM EDT | 770.00 | 0.51 | 0.35 | 0.70 | -0.09 | -15.00% | 11 | 9 | 39.31% |
| NOW240510C00775000 | 2024-05-02 3:49PM EDT | 775.00 | 0.44 | 0.25 | 0.65 | -0.19 | -30.16% | 13 | 21 | 40.75% |
| NOW240510C00780000 | 2024-05-02 11:23AM EDT | 780.00 | 0.45 | 0.20 | 0.55 | -0.05 | -10.00% | 2 | 33 | 41.46% |
| NOW240510C00785000 | 2024-05-02 11:11AM EDT | 785.00 | 0.29 | 0.10 | 0.50 | +0.01 | +3.57% | 3 | 34 | 42.65% |
| NOW240510C00790000 | 2024-05-02 10:14AM EDT | 790.00 | 0.52 | 0.05 | 0.45 | +0.16 | +44.44% | 3 | 91 | 43.75% |
| NOW240510C00795000 | 2024-05-02 2:32PM EDT | 795.00 | 0.20 | 0.05 | 0.40 | -0.08 | -28.57% | 1 | 103 | 44.68% |
| NOW240510C00800000 | 2024-05-01 10:27AM EDT | 800.00 | 0.30 | 0.05 | 0.35 | 0.00 | - | 2 | 148 | 45.51% |
| NOW240510C00805000 | 2024-05-01 9:49AM EDT | 805.00 | 0.32 | 0.00 | 0.35 | 0.00 | - | 1 | 7 | 47.22% |
| NOW240510C00810000 | 2024-05-01 10:06AM EDT | 810.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 11 | 19 | 45.22% |
| NOW240510C00815000 | 2024-05-01 12:18PM EDT | 815.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 2 | 66 | 46.78% |
| NOW240510C00820000 | 2024-05-02 10:57AM EDT | 820.00 | 0.14 | 0.00 | 0.65 | -0.31 | -68.89% | 1 | 5 | 51.66% |
| NOW240510C00825000 | 2024-04-26 9:52AM EDT | 825.00 | 0.95 | 0.00 | 0.15 | 0.00 | - | 2 | 63 | 48.15% |
| NOW240510C00830000 | 2024-04-29 11:41AM EDT | 830.00 | 0.27 | 0.00 | 0.15 | 0.00 | - | 1 | 9 | 49.61% |
| NOW240510C00835000 | 2024-04-25 1:55PM EDT | 835.00 | 0.71 | 0.00 | 0.15 | 0.00 | - | 3 | 64 | 51.07% |
| NOW240510C00840000 | 2024-04-30 3:49PM EDT | 840.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 7 | 50.10% |
| NOW240510C00845000 | 2024-04-26 10:34AM EDT | 845.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 3 | 4 | 51.47% |
| NOW240510C00850000 | 2024-04-23 3:58PM EDT | 850.00 | 3.30 | 0.00 | 0.05 | 0.00 | - | 3 | 2 | 49.22% |
| NOW240510C00855000 | 2024-04-17 3:34PM EDT | 855.00 | 4.20 | 0.00 | 0.15 | 0.00 | - | - | 2 | 52.54% |
| NOW240510C00860000 | 2024-04-11 3:25PM EDT | 860.00 | 9.58 | 0.00 | 0.15 | 0.00 | - | - | 40 | 53.91% |
| NOW240510C00865000 | 2024-04-23 3:40PM EDT | 865.00 | 2.25 | 0.00 | 0.15 | 0.00 | - | - | 14 | 55.18% |
| NOW240510C00870000 | 2024-04-23 3:16PM EDT | 870.00 | 1.90 | 0.00 | 0.15 | 0.00 | - | 1 | 50 | 56.45% |
| NOW240510C00880000 | 2024-04-24 3:06PM EDT | 880.00 | 1.68 | 0.00 | 0.15 | 0.00 | - | 3 | 4 | 58.98% |
| NOW240510C00890000 | 2024-04-24 2:32PM EDT | 890.00 | 1.16 | 0.00 | 1.50 | 0.00 | - | 1 | 166 | 82.01% |
| NOW240510C00900000 | 2024-04-26 10:33AM EDT | 900.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 20 | 49 | 57.81% |
| NOW240510C00910000 | 2024-04-19 10:22AM EDT | 910.00 | 0.95 | 0.00 | 1.50 | 0.00 | - | 32 | 32 | 88.09% |
| NOW240510C00920000 | 2024-04-22 2:08PM EDT | 920.00 | 0.85 | 0.00 | 2.60 | 0.00 | - | 2 | 0 | 99.37% |
| NOW240510C00970000 | 2024-04-10 1:08PM EDT | 970.00 | 1.40 | 0.00 | 1.70 | 0.00 | - | - | 4 | 107.10% |
| NOW240510C00980000 | 2024-04-18 10:44AM EDT | 980.00 | 0.50 | 0.00 | 2.60 | 0.00 | - | 2 | 2 | 117.24% |
| NOW240510C00990000 | 2024-04-19 2:49PM EDT | 990.00 | 0.96 | 0.00 | 3.40 | 0.00 | - | 1 | 1 | 125.44% |
| NOW240510C01000000 | 2024-04-22 11:50AM EDT | 1,000.00 | 1.09 | 0.00 | 3.40 | 0.00 | - | - | 45 | 128.30% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240510P00420000 | 2024-04-24 3:50PM EDT | 420.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 8 | 110.55% |
| NOW240510P00430000 | 2024-04-24 3:35PM EDT | 430.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 8 | 105.47% |
| NOW240510P00500000 | 2024-04-19 3:43PM EDT | 500.00 | 0.75 | 0.00 | 1.10 | 0.00 | - | 3 | 6 | 104.93% |
| NOW240510P00530000 | 2024-04-25 10:10AM EDT | 530.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 28 | 71.29% |
| NOW240510P00560000 | 2024-04-29 1:02PM EDT | 560.00 | 0.05 | 0.00 | 1.80 | 0.00 | - | 1 | 2 | 78.93% |
| NOW240510P00590000 | 2024-04-25 9:50AM EDT | 590.00 | 0.91 | 0.05 | 0.40 | 0.00 | - | - | 1 | 50.29% |
| NOW240510P00595000 | 2024-04-25 10:02AM EDT | 595.00 | 1.30 | 0.10 | 0.45 | 0.00 | - | - | 1 | 53.27% |
| NOW240510P00600000 | 2024-04-30 2:29PM EDT | 600.00 | 0.36 | 0.10 | 0.50 | 0.00 | - | 1 | 16 | 51.71% |
| NOW240510P00605000 | 2024-05-01 3:06PM EDT | 605.00 | 0.30 | 0.15 | 0.55 | 0.00 | - | 2 | 3 | 50.02% |
| NOW240510P00610000 | 2024-04-22 9:30AM EDT | 610.00 | 3.00 | 0.20 | 0.60 | 0.00 | - | - | 3 | 48.27% |
| NOW240510P00615000 | 2024-04-29 2:32PM EDT | 615.00 | 0.30 | 0.30 | 0.65 | 0.00 | - | 11 | 5 | 46.41% |
| NOW240510P00620000 | 2024-05-01 2:39PM EDT | 620.00 | 0.80 | 0.35 | 0.75 | 0.00 | - | 7 | 49 | 45.07% |
| NOW240510P00625000 | 2024-05-02 2:20PM EDT | 625.00 | 0.62 | 0.50 | 0.85 | +0.07 | +12.73% | 10 | 3 | 43.54% |
| NOW240510P00630000 | 2024-05-02 2:35PM EDT | 630.00 | 0.85 | 0.15 | 0.85 | -0.45 | -34.62% | 15 | 24 | 40.91% |
| NOW240510P00635000 | 2024-05-01 2:38PM EDT | 635.00 | 1.59 | 0.75 | 1.15 | 0.00 | - | 16 | 69 | 40.85% |
| NOW240510P00640000 | 2024-05-02 12:30PM EDT | 640.00 | 1.37 | 1.05 | 1.35 | -0.58 | -29.74% | 9 | 27 | 39.53% |
| NOW240510P00645000 | 2024-05-02 9:57AM EDT | 645.00 | 1.92 | 1.35 | 1.70 | -0.61 | -24.11% | 1 | 66 | 38.88% |
| NOW240510P00650000 | 2024-05-02 1:42PM EDT | 650.00 | 2.10 | 1.75 | 2.15 | -1.06 | -33.54% | 12 | 71 | 38.33% |
| NOW240510P00655000 | 2024-05-02 3:58PM EDT | 655.00 | 2.75 | 2.30 | 2.80 | -1.75 | -38.89% | 22 | 16 | 38.21% |
| NOW240510P00660000 | 2024-05-02 3:53PM EDT | 660.00 | 3.60 | 2.95 | 3.40 | -2.37 | -39.70% | 20 | 65 | 37.32% |
| NOW240510P00665000 | 2024-05-02 3:51PM EDT | 665.00 | 4.60 | 3.80 | 4.20 | -2.88 | -38.50% | 14 | 61 | 36.69% |
| NOW240510P00670000 | 2024-05-02 3:02PM EDT | 670.00 | 6.10 | 5.00 | 5.40 | -3.13 | -33.91% | 8 | 81 | 36.83% |
| NOW240510P00675000 | 2024-05-02 10:24AM EDT | 675.00 | 7.80 | 6.10 | 6.80 | -3.14 | -28.70% | 3 | 72 | 36.89% |
| NOW240510P00680000 | 2024-05-02 2:17PM EDT | 680.00 | 9.10 | 7.50 | 8.40 | -3.80 | -29.46% | 43 | 186 | 36.84% |
| NOW240510P00685000 | 2024-05-02 2:17PM EDT | 685.00 | 11.05 | 9.40 | 10.40 | -4.13 | -27.21% | 83 | 217 | 37.19% |
| NOW240510P00690000 | 2024-05-02 3:04PM EDT | 690.00 | 12.96 | 11.30 | 12.70 | -2.84 | -17.97% | 63 | 69 | 37.62% |
| NOW240510P00695000 | 2024-05-02 2:25PM EDT | 695.00 | 14.20 | 13.90 | 14.60 | -1.77 | -11.08% | 65 | 86 | 36.43% |
| NOW240510P00700000 | 2024-05-02 3:30PM EDT | 700.00 | 17.97 | 16.30 | 17.60 | +2.07 | +13.02% | 52 | 80 | 37.29% |
| NOW240510P00705000 | 2024-05-02 1:10PM EDT | 705.00 | 21.52 | 17.60 | 20.60 | -2.33 | -9.77% | 2 | 47 | 37.53% |
| NOW240510P00710000 | 2024-05-02 11:54AM EDT | 710.00 | 25.20 | 20.90 | 24.10 | -2.74 | -9.81% | 1 | 52 | 38.44% |
| NOW240510P00715000 | 2024-05-01 11:31AM EDT | 715.00 | 28.32 | 24.80 | 27.60 | -2.90 | -9.29% | 3 | 212 | 38.81% |
| NOW240510P00720000 | 2024-05-02 3:44PM EDT | 720.00 | 32.10 | 29.00 | 31.50 | +3.40 | +11.85% | 7 | 91 | 39.75% |
| NOW240510P00725000 | 2024-05-02 3:47PM EDT | 725.00 | 35.07 | 32.00 | 35.40 | +0.62 | +1.80% | 7 | 37 | 40.22% |
| NOW240510P00730000 | 2024-04-30 3:52PM EDT | 730.00 | 39.62 | 34.30 | 40.30 | 0.00 | - | 2 | 89 | 43.41% |
| NOW240510P00735000 | 2024-04-30 1:45PM EDT | 735.00 | 41.15 | 39.50 | 44.60 | 0.00 | - | 2 | 5 | 44.46% |
| NOW240510P00740000 | 2024-04-30 1:43PM EDT | 740.00 | 45.73 | 44.20 | 49.00 | 0.00 | - | 2 | 32 | 45.53% |
| NOW240510P00745000 | 2024-04-26 3:29PM EDT | 745.00 | 55.13 | 49.20 | 55.80 | +24.20 | +78.24% | 1 | 4 | 54.89% |
| NOW240510P00750000 | 2024-05-01 1:27PM EDT | 750.00 | 62.76 | 52.60 | 60.00 | 0.00 | - | 16 | 27 | 55.21% |
| NOW240510P00755000 | 2024-04-30 10:41AM EDT | 755.00 | 48.30 | 58.00 | 64.90 | 0.00 | - | 3 | 3 | 57.82% |
| NOW240510P00760000 | 2024-04-30 12:23PM EDT | 760.00 | 60.31 | 63.00 | 69.70 | 0.00 | - | 2 | 6 | 59.96% |
| NOW240510P00765000 | 2024-04-12 1:18PM EDT | 765.00 | 33.80 | 67.60 | 74.70 | 0.00 | - | 2 | 0 | 62.79% |
| NOW240510P00770000 | 2024-04-30 10:57AM EDT | 770.00 | 63.20 | 72.90 | 78.90 | 0.00 | - | 4 | 0 | 62.26% |
| NOW240510P00775000 | 2024-04-15 10:20AM EDT | 775.00 | 41.04 | 77.50 | 84.00 | 0.00 | - | 1 | 0 | 65.34% |
| NOW240510P00780000 | 2024-05-01 3:58PM EDT | 780.00 | 98.20 | 82.00 | 89.00 | 0.00 | - | 5 | 0 | 67.94% |
| NOW240510P00790000 | 2024-04-11 12:03PM EDT | 790.00 | 46.18 | 92.70 | 98.90 | 0.00 | - | - | 0 | 54.88% |
| NOW240510P00800000 | 2024-04-11 12:03PM EDT | 800.00 | 52.23 | 101.70 | 109.00 | 0.00 | - | - | 0 | 55.02% |
