Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.093,10 -237,89 (-0,40%)
ServiceNow, Inc. (NOW)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240524C00600000 | 2024-05-01 1:33PM EDT | 600.00 | 95.87 | 113.70 | 124.60 | 0.00 | - | 1 | 2 | 51.70% |
| NOW240524C00620000 | 2024-05-01 1:33PM EDT | 620.00 | 73.57 | 96.00 | 103.50 | 0.00 | - | 1 | 10 | 58.66% |
| NOW240524C00630000 | 2024-04-15 10:16AM EDT | 630.00 | 143.00 | 86.00 | 93.90 | 0.00 | - | - | 2 | 55.16% |
| NOW240524C00655000 | 2024-04-23 2:19PM EDT | 655.00 | 96.30 | 64.60 | 70.30 | 0.00 | - | 1 | 1 | 46.72% |
| NOW240524C00670000 | 2024-05-03 11:19AM EDT | 670.00 | 52.20 | 52.60 | 56.70 | +19.63 | +60.27% | 1 | 2 | 42.13% |
| NOW240524C00675000 | 2024-04-15 10:28AM EDT | 675.00 | 99.25 | 48.80 | 52.90 | 0.00 | - | - | 5 | 41.79% |
| NOW240524C00685000 | 2024-04-30 12:13PM EDT | 685.00 | 34.25 | 41.00 | 44.60 | 0.00 | - | 1 | 1 | 39.34% |
| NOW240524C00690000 | 2024-04-26 2:45PM EDT | 690.00 | 48.75 | 37.80 | 41.40 | 0.00 | - | 30 | 36 | 39.49% |
| NOW240524C00695000 | 2024-05-03 12:38PM EDT | 695.00 | 35.90 | 34.40 | 38.20 | +13.30 | +58.85% | 1 | 39 | 39.38% |
| NOW240524C00700000 | 2024-05-02 10:11AM EDT | 700.00 | 34.00 | 31.20 | 33.60 | +16.36 | +92.74% | 1 | 9 | 36.86% |
| NOW240524C00705000 | 2024-05-03 10:26AM EDT | 705.00 | 27.35 | 28.20 | 30.20 | +9.43 | +52.62% | 5 | 7 | 36.05% |
| NOW240524C00710000 | 2024-05-03 3:20PM EDT | 710.00 | 27.46 | 25.30 | 28.70 | +11.63 | +73.47% | 12 | 12 | 37.89% |
| NOW240524C00715000 | 2024-05-03 2:32PM EDT | 715.00 | 24.00 | 22.70 | 24.40 | +10.00 | +71.43% | 14 | 22 | 35.26% |
| NOW240524C00720000 | 2024-05-03 3:52PM EDT | 720.00 | 21.00 | 20.20 | 21.80 | +8.67 | +70.32% | 37 | 10 | 34.95% |
| NOW240524C00725000 | 2024-05-03 3:36PM EDT | 725.00 | 18.07 | 17.90 | 19.40 | +7.27 | +67.31% | 4 | 13 | 34.68% |
| NOW240524C00730000 | 2024-05-02 11:50AM EDT | 730.00 | 8.80 | 15.80 | 17.20 | 0.00 | - | 5 | 4 | 34.46% |
| NOW240524C00735000 | 2024-05-03 10:50AM EDT | 735.00 | 13.98 | 13.80 | 15.20 | +5.48 | +64.47% | 6 | 3 | 34.28% |
| NOW240524C00740000 | 2024-05-03 2:16PM EDT | 740.00 | 12.60 | 12.00 | 13.40 | +5.70 | +82.61% | 5 | 14 | 34.17% |
| NOW240524C00745000 | 2024-05-03 10:47AM EDT | 745.00 | 10.22 | 10.30 | 11.70 | +4.25 | +71.19% | 5 | 14 | 33.96% |
| NOW240524C00750000 | 2024-05-03 2:16PM EDT | 750.00 | 9.53 | 9.20 | 10.30 | +4.33 | +83.27% | 3 | 16 | 34.00% |
| NOW240524C00755000 | 2024-05-03 2:35PM EDT | 755.00 | 8.60 | 7.90 | 9.00 | +3.45 | +66.99% | 22 | 6 | 33.97% |
| NOW240524C00760000 | 2024-05-03 11:41AM EDT | 760.00 | 6.30 | 6.70 | 8.60 | +2.57 | +68.90% | 13 | 14 | 35.39% |
| NOW240524C00765000 | 2024-05-02 2:39PM EDT | 765.00 | 3.18 | 5.80 | 6.90 | 0.00 | - | 1 | 2 | 34.14% |
| NOW240524C00770000 | 2024-05-03 12:33PM EDT | 770.00 | 5.50 | 4.80 | 5.90 | +2.75 | +100.00% | 2 | 16 | 33.97% |
| NOW240524C00775000 | 2024-05-02 1:56PM EDT | 775.00 | 2.43 | 3.90 | 5.10 | 0.00 | - | 1 | 3 | 34.01% |
| NOW240524C00780000 | 2024-05-03 1:12PM EDT | 780.00 | 3.75 | 3.50 | 4.50 | +1.25 | +50.00% | 6 | 22 | 34.31% |
| NOW240524C00785000 | 2024-05-03 11:42AM EDT | 785.00 | 3.00 | 3.00 | 3.70 | +1.10 | +57.89% | 1 | 3 | 33.87% |
| NOW240524C00790000 | 2024-05-03 9:56AM EDT | 790.00 | 3.15 | 2.35 | 3.00 | +1.45 | +85.29% | 1 | 6 | 33.41% |
| NOW240524C00795000 | 2024-05-02 2:43PM EDT | 795.00 | 1.05 | 1.95 | 2.75 | 0.00 | - | 1 | 1 | 34.13% |
| NOW240524C00800000 | 2024-05-03 2:29PM EDT | 800.00 | 2.25 | 1.65 | 2.20 | +0.60 | +36.36% | 42 | 45 | 33.64% |
| NOW240524C00805000 | 2024-05-03 11:13AM EDT | 805.00 | 1.57 | 1.30 | 2.00 | +1.07 | +214.00% | 40 | 72 | 34.26% |
| NOW240524C00810000 | 2024-05-03 3:57PM EDT | 810.00 | 1.37 | 1.05 | 1.75 | +0.45 | +48.91% | 2 | 9 | 34.56% |
| NOW240524C00815000 | 2024-05-02 1:18PM EDT | 815.00 | 0.80 | 0.80 | 1.45 | 0.00 | - | 5 | 13 | 34.45% |
| NOW240524C00820000 | 2024-04-25 9:45AM EDT | 820.00 | 2.55 | 0.65 | 1.35 | 0.00 | - | 10 | 29 | 35.19% |
| NOW240524C00825000 | 2024-05-02 11:29AM EDT | 825.00 | 0.60 | 0.50 | 1.20 | 0.00 | - | 4 | 5 | 35.60% |
| NOW240524C00830000 | 2024-04-30 1:53PM EDT | 830.00 | 0.72 | 0.40 | 1.05 | 0.00 | - | 2 | 15 | 35.86% |
| NOW240524C00840000 | 2024-04-25 12:44PM EDT | 840.00 | 2.04 | 0.25 | 0.90 | 0.00 | - | - | 3 | 37.15% |
| NOW240524C00845000 | 2024-04-23 10:57AM EDT | 845.00 | 6.51 | 0.20 | 0.85 | 0.00 | - | 1 | 1 | 37.88% |
| NOW240524C00850000 | 2024-04-29 9:58AM EDT | 850.00 | 0.75 | 0.15 | 0.75 | 0.00 | - | 1 | 12 | 38.16% |
| NOW240524C00855000 | 2024-04-24 3:44PM EDT | 855.00 | 5.35 | 0.10 | 0.70 | 0.00 | - | 4 | 4 | 38.79% |
| NOW240524C00860000 | 2024-04-23 12:40PM EDT | 860.00 | 4.38 | 0.05 | 0.70 | 0.00 | - | 12 | 17 | 39.84% |
| NOW240524C00865000 | 2024-04-22 11:07AM EDT | 865.00 | 2.55 | 0.05 | 0.65 | 0.00 | - | - | 24 | 40.41% |
| NOW240524C00870000 | 2024-04-24 3:20PM EDT | 870.00 | 3.83 | 0.05 | 0.35 | 0.00 | - | 1 | 2 | 37.79% |
| NOW240524C00880000 | 2024-04-18 1:06PM EDT | 880.00 | 3.97 | 0.00 | 0.55 | 0.00 | - | 1 | 3 | 42.33% |
| NOW240524C00890000 | 2024-04-26 10:28AM EDT | 890.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 43.68% |
| NOW240524C00900000 | 2024-04-25 9:30AM EDT | 900.00 | 0.60 | 0.00 | 3.90 | 0.00 | - | 1 | 11 | 57.17% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240524P00390000 | 2024-04-26 3:46PM EDT | 390.00 | 0.16 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 140.34% |
| NOW240524P00570000 | 2024-05-01 2:50PM EDT | 570.00 | 0.54 | 0.00 | 1.25 | 0.00 | - | 5 | 4 | 55.10% |
| NOW240524P00580000 | 2024-05-02 2:41PM EDT | 580.00 | 0.75 | 0.10 | 0.70 | 0.00 | - | 1 | 2 | 46.61% |
| NOW240524P00585000 | 2024-04-25 10:15AM EDT | 585.00 | 1.90 | 0.10 | 0.75 | 0.00 | - | - | 5 | 45.51% |
| NOW240524P00590000 | 2024-04-22 11:30AM EDT | 590.00 | 3.50 | 0.15 | 0.80 | 0.00 | - | - | 1 | 44.36% |
| NOW240524P00600000 | 2024-04-25 12:52PM EDT | 600.00 | 1.87 | 0.30 | 0.95 | 0.00 | - | 6 | 8 | 42.38% |
| NOW240524P00605000 | 2024-04-25 9:47AM EDT | 605.00 | 3.01 | 0.35 | 1.00 | 0.00 | - | - | 1 | 41.11% |
| NOW240524P00610000 | 2024-04-25 9:47AM EDT | 610.00 | 3.21 | 0.45 | 1.10 | 0.00 | - | 1 | 7 | 40.17% |
| NOW240524P00615000 | 2024-04-29 3:13PM EDT | 615.00 | 1.55 | 0.55 | 1.20 | 0.00 | - | 1 | 2 | 39.16% |
| NOW240524P00620000 | 2024-04-26 1:08PM EDT | 620.00 | 1.65 | 0.65 | 1.35 | 0.00 | - | 2 | 35 | 38.38% |
| NOW240524P00625000 | 2024-04-30 3:43PM EDT | 625.00 | 3.50 | 0.80 | 1.50 | 0.00 | - | 1 | 4 | 37.49% |
| NOW240524P00630000 | 2024-05-01 10:25AM EDT | 630.00 | 5.20 | 1.15 | 1.60 | 0.00 | - | 2 | 2 | 36.26% |
| NOW240524P00635000 | 2024-05-01 12:10PM EDT | 635.00 | 5.18 | 1.35 | 2.15 | 0.00 | - | 4 | 10 | 36.98% |
| NOW240524P00640000 | 2024-05-03 10:21AM EDT | 640.00 | 2.05 | 1.60 | 2.25 | -2.37 | -53.62% | 1 | 19 | 35.52% |
| NOW240524P00645000 | 2024-04-25 9:54AM EDT | 645.00 | 9.00 | 2.00 | 2.45 | 0.00 | - | 4 | 10 | 34.41% |
| NOW240524P00650000 | 2024-05-02 3:52PM EDT | 650.00 | 2.88 | 2.35 | 2.90 | -3.29 | -53.32% | 1 | 32 | 34.06% |
| NOW240524P00655000 | 2024-05-02 1:31PM EDT | 655.00 | 3.38 | 2.85 | 3.30 | -3.94 | -53.83% | 1 | 30 | 33.34% |
| NOW240524P00660000 | 2024-05-03 9:44AM EDT | 660.00 | 4.03 | 3.40 | 4.00 | -4.35 | -51.91% | 1 | 8 | 33.29% |
| NOW240524P00665000 | 2024-05-03 9:51AM EDT | 665.00 | 4.42 | 4.00 | 4.90 | -5.98 | -57.50% | 3 | 14 | 33.46% |
| NOW240524P00670000 | 2024-04-30 3:18PM EDT | 670.00 | 5.90 | 4.60 | 5.70 | -6.10 | -50.83% | 10 | 10 | 33.09% |
| NOW240524P00675000 | 2024-05-02 11:52AM EDT | 675.00 | 13.80 | 5.70 | 6.60 | 0.00 | - | 7 | 31 | 32.70% |
| NOW240524P00680000 | 2024-05-03 12:56PM EDT | 680.00 | 7.99 | 6.80 | 7.70 | -10.09 | -55.81% | 5 | 47 | 32.47% |
| NOW240524P00685000 | 2024-05-03 1:15PM EDT | 685.00 | 9.10 | 7.80 | 8.90 | -12.65 | -58.16% | 2 | 67 | 32.18% |
| NOW240524P00690000 | 2024-05-03 2:16PM EDT | 690.00 | 10.03 | 9.20 | 10.40 | -10.44 | -51.00% | 6 | 22 | 32.14% |
| NOW240524P00695000 | 2024-04-30 2:18PM EDT | 695.00 | 21.77 | 10.80 | 11.80 | 0.00 | - | 6 | 9 | 31.66% |
| NOW240524P00700000 | 2024-05-03 2:16PM EDT | 700.00 | 13.16 | 12.50 | 13.70 | -12.53 | -48.77% | 1 | 24 | 31.73% |
| NOW240524P00705000 | 2024-05-02 11:54AM EDT | 705.00 | 27.90 | 14.30 | 15.60 | 0.00 | - | 3 | 7 | 31.51% |
| NOW240524P00710000 | 2024-05-02 2:07PM EDT | 710.00 | 30.24 | 16.40 | 17.90 | 0.00 | - | 4 | 7 | 31.62% |
| NOW240524P00715000 | 2024-04-23 12:56PM EDT | 715.00 | 21.70 | 18.60 | 20.30 | 0.00 | - | 3 | 18 | 31.60% |
| NOW240524P00720000 | 2024-05-03 3:26PM EDT | 720.00 | 21.73 | 21.20 | 25.70 | -1.62 | -6.94% | 5 | 4 | 35.77% |
| NOW240524P00725000 | 2024-05-02 9:30AM EDT | 725.00 | 41.50 | 23.80 | 25.50 | 0.00 | - | 3 | 13 | 31.30% |
| NOW240524P00730000 | 2024-04-26 10:02AM EDT | 730.00 | 26.25 | 26.20 | 28.50 | 0.00 | - | 1 | 4 | 31.34% |
| NOW240524P00735000 | 2024-04-24 12:12PM EDT | 735.00 | 29.35 | 29.00 | 31.90 | 0.00 | - | 1 | 3 | 31.72% |
| NOW240524P00740000 | 2024-05-03 3:58PM EDT | 740.00 | 33.55 | 32.40 | 35.00 | +2.25 | +7.19% | 1 | 9 | 31.36% |
| NOW240524P00745000 | 2024-04-09 1:21PM EDT | 745.00 | 25.15 | 35.30 | 39.00 | 0.00 | - | 1 | 2 | 32.22% |
| NOW240524P00750000 | 2024-05-01 11:30AM EDT | 750.00 | 63.30 | 39.30 | 42.20 | 0.00 | - | 6 | 11 | 31.48% |
| NOW240524P00755000 | 2024-04-30 11:30AM EDT | 755.00 | 56.77 | 43.00 | 46.80 | 0.00 | - | 1 | 2 | 32.97% |
| NOW240524P00760000 | 2024-04-25 11:28AM EDT | 760.00 | 61.30 | 47.00 | 50.60 | 0.00 | - | 1 | 2 | 32.83% |
| NOW240524P00765000 | 2024-04-29 9:30AM EDT | 765.00 | 48.70 | 51.10 | 54.90 | 0.00 | - | 1 | 3 | 33.44% |
| NOW240524P00775000 | 2024-04-15 3:50PM EDT | 775.00 | 58.73 | 59.20 | 63.00 | 0.00 | - | 1 | 0 | 32.95% |
| NOW240524P00810000 | 2024-04-30 10:29AM EDT | 810.00 | 100.00 | 90.00 | 98.00 | 0.00 | - | 1 | 0 | 44.43% |
