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
59.423,37 +548,17 (+0,93%)
ServiceNow, Inc. (NOW)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240816C00470000 | 2024-01-04 4:49PM EDT | 470.00 | 226.40 | 321.10 | 332.80 | 0.00 | - | - | 2 | 135.42% |
| NOW240816C00490000 | 2024-01-04 4:15PM EDT | 490.00 | 210.00 | 302.10 | 314.90 | 0.00 | - | - | 1 | 128.78% |
| NOW240816C00500000 | 2024-02-28 1:02PM EDT | 500.00 | 277.88 | 271.40 | 284.20 | 0.00 | - | - | 5 | 105.30% |
| NOW240816C00520000 | 2024-02-09 1:46PM EDT | 520.00 | 309.00 | 251.30 | 263.10 | 0.00 | - | 1 | 1 | 97.83% |
| NOW240816C00530000 | 2024-03-06 2:41PM EDT | 530.00 | 233.00 | 261.00 | 273.40 | 0.00 | - | 1 | 1 | 112.23% |
| NOW240816C00550000 | 2024-04-18 3:32PM EDT | 550.00 | 197.00 | 182.20 | 192.50 | 0.00 | - | - | 78 | 55.00% |
| NOW240816C00580000 | 2024-02-20 11:58AM EDT | 580.00 | 195.00 | 212.40 | 219.50 | 0.00 | - | 2 | 2 | 93.40% |
| NOW240816C00590000 | 2024-03-21 10:45AM EDT | 590.00 | 209.70 | 141.60 | 152.10 | 0.00 | - | 4 | 5 | 44.89% |
| NOW240816C00600000 | 2024-03-28 3:39PM EDT | 600.00 | 189.50 | 141.90 | 146.10 | 0.00 | - | 2 | 5 | 46.24% |
| NOW240816C00610000 | 2024-03-14 12:55PM EDT | 610.00 | 195.50 | 179.00 | 184.60 | 0.00 | - | 10 | 10 | 80.12% |
| NOW240816C00620000 | 2024-04-25 10:34AM EDT | 620.00 | 113.50 | 125.30 | 133.70 | 0.00 | - | 8 | 3,001 | 47.65% |
| NOW240816C00630000 | 2024-03-19 9:42AM EDT | 630.00 | 150.80 | 129.30 | 133.90 | 0.00 | - | 4 | 30 | 51.16% |
| NOW240816C00640000 | 2024-03-15 3:55PM EDT | 640.00 | 142.90 | 154.70 | 159.60 | 0.00 | - | 20 | 16 | 74.19% |
| NOW240816C00650000 | 2024-03-21 12:09PM EDT | 650.00 | 166.10 | 101.70 | 106.10 | 0.00 | - | 9 | 22 | 41.53% |
| NOW240816C00660000 | 2024-04-15 12:24PM EDT | 660.00 | 124.68 | 95.70 | 99.10 | 0.00 | - | 7 | 29 | 41.00% |
| NOW240816C00670000 | 2024-04-25 10:24AM EDT | 670.00 | 78.95 | 88.30 | 92.00 | 0.00 | - | 1 | 18 | 40.25% |
| NOW240816C00680000 | 2024-03-19 9:44AM EDT | 680.00 | 114.00 | 95.40 | 99.80 | 0.00 | - | 4 | 19 | 49.42% |
| NOW240816C00690000 | 2024-04-25 9:49AM EDT | 690.00 | 62.20 | 75.80 | 78.90 | 0.00 | - | 4 | 41 | 39.08% |
| NOW240816C00700000 | 2024-04-26 3:31PM EDT | 700.00 | 71.96 | 70.20 | 75.20 | +9.26 | +14.77% | 9 | 55 | 40.13% |
| NOW240816C00710000 | 2024-04-26 11:27AM EDT | 710.00 | 70.60 | 64.70 | 67.20 | +14.00 | +24.73% | 4 | 49 | 38.23% |
| NOW240816C00720000 | 2024-04-26 12:31PM EDT | 720.00 | 64.60 | 59.50 | 60.50 | +6.90 | +11.96% | 1 | 20 | 37.03% |
| NOW240816C00730000 | 2024-04-26 3:23PM EDT | 730.00 | 55.90 | 54.40 | 55.30 | +7.10 | +14.55% | 10 | 19 | 36.62% |
| NOW240816C00740000 | 2024-04-26 1:12PM EDT | 740.00 | 51.50 | 49.60 | 50.60 | -14.70 | -22.21% | 20 | 46 | 36.37% |
| NOW240816C00750000 | 2024-04-26 1:05PM EDT | 750.00 | 48.80 | 45.20 | 46.30 | +8.30 | +20.49% | 14 | 37 | 36.20% |
| NOW240816C00760000 | 2024-04-26 1:30PM EDT | 760.00 | 43.40 | 40.60 | 42.30 | +8.00 | +22.60% | 8 | 43 | 36.05% |
| NOW240816C00770000 | 2024-04-25 12:57PM EDT | 770.00 | 33.50 | 36.80 | 41.40 | 0.00 | - | 22 | 71 | 37.73% |
| NOW240816C00780000 | 2024-04-25 11:00AM EDT | 780.00 | 34.31 | 30.70 | 34.60 | +6.88 | +25.08% | 1 | 229 | 35.47% |
| NOW240816C00790000 | 2024-04-25 11:04AM EDT | 790.00 | 25.04 | 29.50 | 34.40 | 0.00 | - | 10 | 28 | 37.35% |
| NOW240816C00800000 | 2024-04-26 9:36AM EDT | 800.00 | 29.08 | 27.00 | 28.60 | +2.78 | +10.57% | 2 | 101 | 35.36% |
| NOW240816C00810000 | 2024-04-26 9:37AM EDT | 810.00 | 25.95 | 23.80 | 25.30 | +8.55 | +49.14% | 1 | 87 | 34.87% |
| NOW240816C00820000 | 2024-04-26 2:13PM EDT | 820.00 | 23.32 | 21.70 | 22.80 | +5.07 | +27.78% | 1 | 6 | 34.77% |
| NOW240816C00830000 | 2024-04-25 2:26PM EDT | 830.00 | 19.10 | 19.40 | 20.40 | 0.00 | - | 1 | 158 | 34.60% |
| NOW240816C00840000 | 2024-04-25 9:30AM EDT | 840.00 | 17.00 | 17.20 | 18.10 | 0.00 | - | 1 | 25 | 34.35% |
| NOW240816C00850000 | 2024-04-26 11:03AM EDT | 850.00 | 18.30 | 15.40 | 16.20 | +4.53 | +32.90% | 2 | 71 | 34.27% |
| NOW240816C00860000 | 2024-04-26 10:35AM EDT | 860.00 | 16.37 | 13.70 | 14.40 | -5.63 | -25.59% | 1 | 56 | 34.14% |
| NOW240816C00880000 | 2024-04-24 2:56PM EDT | 880.00 | 19.20 | 10.60 | 11.50 | 0.00 | - | 4 | 92 | 34.07% |
| NOW240816C00900000 | 2024-04-26 11:38AM EDT | 900.00 | 9.40 | 8.40 | 9.00 | +1.40 | +17.50% | 8 | 42 | 33.88% |
| NOW240816C00920000 | 2024-04-24 11:32AM EDT | 920.00 | 8.10 | 6.20 | 7.10 | -3.70 | -31.36% | 1 | 47 | 33.84% |
| NOW240816C00940000 | 2024-04-26 10:42AM EDT | 940.00 | 6.35 | 4.80 | 5.60 | -11.65 | -64.72% | 2 | 27 | 33.84% |
| NOW240816C00960000 | 2024-04-26 10:42AM EDT | 960.00 | 4.85 | 3.60 | 4.30 | -2.79 | -36.52% | 1 | 20 | 33.68% |
| NOW240816C00980000 | 2024-04-25 11:28AM EDT | 980.00 | 3.00 | 2.90 | 3.60 | 0.00 | - | 2 | 39 | 34.19% |
| NOW240816C01000000 | 2024-04-23 2:55PM EDT | 1,000.00 | 5.05 | 2.25 | 2.75 | 0.00 | - | 10 | 24 | 34.05% |
| NOW240816C01020000 | 2024-04-15 12:44PM EDT | 1,020.00 | 6.30 | 1.30 | 2.70 | 0.00 | - | - | 31 | 35.54% |
| NOW240816C01040000 | 2024-02-22 4:39PM EDT | 1,040.00 | 9.62 | 8.90 | 9.50 | 0.00 | - | 1 | 33 | 48.76% |
| NOW240816C01060000 | 2024-04-24 10:31AM EDT | 1,060.00 | 2.65 | 0.65 | 2.10 | 0.00 | - | 1 | 13 | 36.95% |
| NOW240816C01080000 | 2024-01-26 12:11PM EDT | 1,080.00 | 7.70 | 5.50 | 7.20 | 0.00 | - | 1 | 1 | 48.94% |
| NOW240816C01100000 | 2024-04-11 2:42PM EDT | 1,100.00 | 4.50 | 0.30 | 1.65 | 0.00 | - | 2 | 6 | 38.24% |
| NOW240816C01120000 | 2024-04-25 9:33AM EDT | 1,120.00 | 0.77 | 0.20 | 1.45 | 0.00 | - | 6 | 111 | 38.78% |
| NOW240816C01140000 | 2024-04-03 10:10AM EDT | 1,140.00 | 3.30 | 0.15 | 1.35 | 0.00 | - | 1 | 190 | 39.63% |
| NOW240816C01180000 | 2024-04-08 3:39PM EDT | 1,180.00 | 3.20 | 0.30 | 1.15 | 0.00 | - | 3 | 7 | 41.11% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240816P00350000 | 2024-04-24 3:28PM EDT | 350.00 | 0.60 | 0.10 | 1.00 | 0.00 | - | 1 | 85 | 56.93% |
| NOW240816P00360000 | 2024-01-31 11:28AM EDT | 360.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 20 | 26 | 25.00% |
| NOW240816P00370000 | 2024-04-25 10:02AM EDT | 370.00 | 0.90 | 0.15 | 3.20 | 0.00 | - | 4 | 4 | 62.18% |
| NOW240816P00380000 | 2024-01-26 10:43AM EDT | 380.00 | 1.86 | 0.15 | 1.55 | 0.00 | - | 1 | 32 | 54.08% |
| NOW240816P00390000 | 2024-01-25 12:22PM EDT | 390.00 | 2.37 | 0.50 | 1.85 | 0.00 | - | 4 | 2 | 54.65% |
| NOW240816P00430000 | 2024-04-15 9:48AM EDT | 430.00 | 1.45 | 0.40 | 1.70 | 0.00 | - | - | 2 | 49.78% |
| NOW240816P00440000 | 2024-04-26 3:31PM EDT | 440.00 | 1.15 | 1.15 | 1.40 | -0.65 | -36.11% | 20 | 11 | 46.33% |
| NOW240816P00450000 | 2024-04-25 3:20PM EDT | 450.00 | 1.42 | 0.60 | 2.00 | 0.00 | - | 1 | 32 | 47.29% |
| NOW240816P00460000 | 2024-02-16 4:06PM EDT | 460.00 | 2.30 | 2.00 | 4.40 | 0.00 | - | 1 | 2 | 53.07% |
| NOW240816P00470000 | 2024-02-09 1:30PM EDT | 470.00 | 2.00 | 2.30 | 4.90 | 0.00 | - | 10 | 10 | 52.21% |
| NOW240816P00480000 | 2024-03-20 2:48PM EDT | 480.00 | 2.80 | 2.80 | 6.10 | 0.00 | - | 2 | 2 | 52.77% |
| NOW240816P00490000 | 2024-04-10 3:08PM EDT | 490.00 | 3.00 | 1.40 | 2.80 | 0.00 | - | - | 2 | 42.57% |
| NOW240816P00500000 | 2024-04-26 11:44AM EDT | 500.00 | 2.35 | 2.35 | 3.20 | -1.85 | -44.05% | 8 | 36 | 41.85% |
| NOW240816P00510000 | 2024-01-26 4:16PM EDT | 510.00 | 4.64 | 3.40 | 4.60 | 0.00 | - | 2 | 14 | 43.34% |
| NOW240816P00520000 | 2023-12-27 11:47AM EDT | 520.00 | 12.60 | 4.80 | 5.90 | 0.00 | - | - | 1 | 43.99% |
| NOW240816P00530000 | 2024-01-31 10:37AM EDT | 530.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 12.50% |
| NOW240816P00540000 | 2024-02-28 1:03PM EDT | 540.00 | 7.15 | 4.80 | 5.60 | 0.00 | - | 22 | 37 | 39.45% |
| NOW240816P00550000 | 2024-04-25 2:01PM EDT | 550.00 | 4.72 | 4.80 | 5.30 | -1.20 | -20.27% | 1 | 144 | 36.98% |
| NOW240816P00560000 | 2024-03-26 11:40AM EDT | 560.00 | 6.10 | 6.40 | 7.30 | 0.00 | - | 1 | 1 | 38.28% |
| NOW240816P00570000 | 2024-04-25 1:14PM EDT | 570.00 | 8.60 | 6.50 | 7.00 | 0.00 | - | 2 | 7 | 35.85% |
| NOW240816P00580000 | 2024-04-26 12:11PM EDT | 580.00 | 7.60 | 7.50 | 8.10 | -0.99 | -11.53% | 1 | 313 | 35.40% |
| NOW240816P00590000 | 2024-04-25 1:24PM EDT | 590.00 | 11.33 | 8.70 | 9.40 | 0.00 | - | 2 | 17 | 35.02% |
| NOW240816P00600000 | 2024-04-26 1:48PM EDT | 600.00 | 10.30 | 9.90 | 10.80 | -1.64 | -13.74% | 5 | 32 | 34.58% |
| NOW240816P00610000 | 2024-03-18 1:30PM EDT | 610.00 | 15.90 | 14.70 | 16.10 | 0.00 | - | 5 | 19 | 37.86% |
| NOW240816P00620000 | 2024-04-24 2:56PM EDT | 620.00 | 12.95 | 13.20 | 14.30 | 0.00 | - | 4 | 37 | 33.87% |
| NOW240816P00630000 | 2024-04-25 10:01AM EDT | 630.00 | 23.73 | 15.20 | 16.40 | 0.00 | - | 1 | 43 | 33.56% |
| NOW240816P00640000 | 2024-04-25 3:48PM EDT | 640.00 | 21.10 | 17.30 | 18.50 | 0.00 | - | 89 | 103 | 33.06% |
| NOW240816P00650000 | 2024-04-25 12:22PM EDT | 650.00 | 25.30 | 19.80 | 21.20 | 0.00 | - | 9 | 41 | 32.86% |
| NOW240816P00660000 | 2024-04-25 10:02AM EDT | 660.00 | 35.00 | 21.60 | 23.80 | 0.00 | - | 1 | 22 | 32.39% |
| NOW240816P00670000 | 2024-04-25 11:12AM EDT | 670.00 | 34.00 | 25.10 | 26.80 | 0.00 | - | 4 | 104 | 32.02% |
| NOW240816P00680000 | 2024-04-18 1:22PM EDT | 680.00 | 33.80 | 28.40 | 30.00 | 0.00 | - | 2 | 22 | 31.60% |
| NOW240816P00690000 | 2024-04-23 10:27AM EDT | 690.00 | 31.30 | 32.00 | 33.80 | 0.00 | - | 2 | 45 | 31.40% |
| NOW240816P00700000 | 2024-04-25 9:56AM EDT | 700.00 | 50.32 | 35.70 | 37.50 | 0.00 | - | 8 | 135 | 30.93% |
| NOW240816P00710000 | 2024-04-25 10:11AM EDT | 710.00 | 52.20 | 39.80 | 41.80 | 0.00 | - | 2 | 34 | 30.66% |
| NOW240816P00720000 | 2024-04-25 12:05PM EDT | 720.00 | 53.60 | 44.80 | 45.80 | 0.00 | - | 2 | 30 | 29.99% |
| NOW240816P00730000 | 2024-04-23 10:27AM EDT | 730.00 | 46.90 | 49.70 | 50.70 | 0.00 | - | 1 | 18 | 29.69% |
| NOW240816P00740000 | 2024-04-26 10:11AM EDT | 740.00 | 53.40 | 54.80 | 55.70 | -19.30 | -26.55% | 1 | 70 | 29.25% |
| NOW240816P00750000 | 2024-04-26 12:02PM EDT | 750.00 | 57.40 | 60.30 | 61.60 | +0.10 | +0.17% | 1 | 368 | 29.16% |
| NOW240816P00760000 | 2024-04-26 12:31PM EDT | 760.00 | 63.60 | 65.50 | 68.00 | +1.70 | +2.75% | 3 | 24 | 29.20% |
| NOW240816P00770000 | 2024-04-24 12:05PM EDT | 770.00 | 67.70 | 71.90 | 74.60 | 0.00 | - | 2 | 17 | 29.16% |
| NOW240816P00780000 | 2024-04-24 11:33AM EDT | 780.00 | 71.90 | 76.10 | 81.60 | 0.00 | - | 7 | 1,196 | 29.20% |
| NOW240816P00790000 | 2024-04-12 12:01PM EDT | 790.00 | 67.50 | 82.80 | 88.70 | 0.00 | - | 1 | 12 | 29.13% |
| NOW240816P00800000 | 2024-04-24 1:39PM EDT | 800.00 | 82.00 | 91.40 | 96.40 | 0.00 | - | 2 | 12 | 29.29% |
| NOW240816P00810000 | 2024-03-13 3:55PM EDT | 810.00 | 81.20 | 80.30 | 81.90 | 0.00 | - | 3 | 6 | 0.00% |
| NOW240816P00820000 | 2024-03-13 3:55PM EDT | 820.00 | 87.40 | 86.40 | 88.20 | 0.00 | - | 1 | 4 | 0.00% |
| NOW240816P00830000 | 2024-04-19 1:56PM EDT | 830.00 | 128.71 | 109.90 | 119.80 | 0.00 | - | 1 | 3 | 28.97% |
| NOW240816P00850000 | 2024-03-13 3:25PM EDT | 850.00 | 104.90 | 101.80 | 109.60 | 0.00 | - | 5 | 7 | 0.00% |
| NOW240816P00880000 | 2024-01-30 12:57PM EDT | 880.00 | 116.90 | 129.70 | 132.70 | 0.00 | - | - | 1 | 0.00% |
| NOW240816P00900000 | 2024-02-26 4:55PM EDT | 900.00 | 136.28 | 150.30 | 157.80 | 0.00 | - | 1 | 1 | 0.00% |
