Deutsche Märkte schließen in 3 Stunden 20 Minuten
DAX
17.953,19 +21,02 (+0,12%) Euro Stoxx 50
4.908,06 -13,16 (-0,27%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.307,70 -3,30 (-0,14%) EUR/USD
1,0701 -0,0017 (-0,16%) Bitcoin EUR
54.828,31 +741,54 (+1,37%)
ServiceNow, Inc. (NOW)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW241115C00460000 | 2024-03-13 9:30AM EDT | 460.00 | 361.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NOW241115C00600000 | 2024-04-29 10:36AM EDT | 600.00 | 162.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NOW241115C00650000 | 2024-04-03 2:03PM EDT | 650.00 | 165.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NOW241115C00660000 | 2024-03-12 3:57PM EDT | 660.00 | 185.00 | 163.30 | 170.20 | 0.00 | - | - | 2 | 78.79% |
| NOW241115C00690000 | 2024-04-30 2:22PM EDT | 690.00 | 84.70 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.20% |
| NOW241115C00700000 | 2024-05-01 11:18AM EDT | 700.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.78% |
| NOW241115C00720000 | 2024-03-27 3:28PM EDT | 720.00 | 117.40 | 84.10 | 88.10 | 0.00 | - | 3 | 3 | 50.85% |
| NOW241115C00730000 | 2024-04-26 10:11AM EDT | 730.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 1.56% |
| NOW241115C00740000 | 2024-04-30 1:54PM EDT | 740.00 | 63.40 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 1.56% |
| NOW241115C00750000 | 2024-05-01 2:48PM EDT | 750.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 3.13% |
| NOW241115C00760000 | 2024-04-23 3:45PM EDT | 760.00 | 83.25 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 3.13% |
| NOW241115C00770000 | 2024-03-27 2:19PM EDT | 770.00 | 91.90 | 61.50 | 64.50 | 0.00 | - | 1 | 0 | 47.59% |
| NOW241115C00780000 | 2024-04-22 11:21AM EDT | 780.00 | 58.76 | 0.00 | 0.00 | 0.00 | - | 9 | 12 | 3.13% |
| NOW241115C00790000 | 2024-04-24 11:41AM EDT | 790.00 | 69.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| NOW241115C00800000 | 2024-04-25 12:35PM EDT | 800.00 | 45.48 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| NOW241115C00810000 | 2024-04-26 10:54AM EDT | 810.00 | 52.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| NOW241115C00820000 | 2024-04-29 1:48PM EDT | 820.00 | 44.10 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 6.25% |
| NOW241115C00830000 | 2024-03-13 12:17PM EDT | 830.00 | 86.60 | 68.80 | 71.80 | 0.00 | - | 2 | 4 | 58.98% |
| NOW241115C00840000 | 2024-05-01 10:52AM EDT | 840.00 | 27.65 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 6.25% |
| NOW241115C00850000 | 2024-04-18 11:35AM EDT | 850.00 | 47.70 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| NOW241115C00860000 | 2024-04-25 2:19PM EDT | 860.00 | 32.71 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 6.25% |
| NOW241115C00880000 | 2024-04-19 10:49AM EDT | 880.00 | 33.60 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 6.25% |
| NOW241115C00890000 | 2024-04-26 1:41PM EDT | 890.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| NOW241115C00900000 | 2024-03-21 3:26PM EDT | 900.00 | 53.70 | 26.60 | 29.60 | 0.00 | - | - | 2 | 44.80% |
| NOW241115C00910000 | 2024-04-24 10:00AM EDT | 910.00 | 32.70 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 6.25% |
| NOW241115C00960000 | 2024-04-18 3:12PM EDT | 960.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| NOW241115C01000000 | 2024-04-17 12:26PM EDT | 1,000.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| NOW241115C01040000 | 2024-03-25 10:43AM EDT | 1,040.00 | 20.70 | 11.80 | 14.20 | 0.00 | - | 6 | 6 | 45.34% |
| NOW241115C01100000 | 2024-04-22 3:50PM EDT | 1,100.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| NOW241115C01120000 | 2024-03-11 2:09PM EDT | 1,120.00 | 13.70 | 11.50 | 13.60 | 0.00 | - | 1 | 4 | 50.05% |
| NOW241115C01140000 | 2024-03-11 2:09PM EDT | 1,140.00 | 12.10 | 10.00 | 14.90 | 0.00 | - | 21 | 21 | 50.14% |
| NOW241115C01160000 | 2024-03-15 12:26PM EDT | 1,160.00 | 8.50 | 9.00 | 10.80 | 0.00 | - | 1 | 79 | 49.58% |
| NOW241115C01180000 | 2024-04-29 10:53AM EDT | 1,180.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW241115P00380000 | 2024-03-27 9:38AM EDT | 380.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | 6 | 51 | 51.22% |
| NOW241115P00390000 | 2024-03-05 3:40PM EDT | 390.00 | 4.60 | 1.80 | 4.00 | 0.00 | - | - | 2 | 47.42% |
| NOW241115P00400000 | 2024-04-12 1:14PM EDT | 400.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 12.50% |
| NOW241115P00420000 | 2024-04-12 1:14PM EDT | 420.00 | 3.46 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 12.50% |
| NOW241115P00440000 | 2024-03-27 12:18PM EDT | 440.00 | 4.25 | 2.80 | 5.00 | 0.00 | - | 1 | 1 | 40.68% |
| NOW241115P00450000 | 2024-04-04 3:26PM EDT | 450.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| NOW241115P00460000 | 2024-04-25 9:45AM EDT | 460.00 | 7.22 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| NOW241115P00470000 | 2024-04-25 9:45AM EDT | 470.00 | 7.94 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| NOW241115P00490000 | 2024-04-24 11:57AM EDT | 490.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| NOW241115P00520000 | 2024-04-30 3:47PM EDT | 520.00 | 10.76 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 6.25% |
| NOW241115P00540000 | 2024-04-25 10:53AM EDT | 540.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| NOW241115P00560000 | 2024-04-25 10:53AM EDT | 560.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| NOW241115P00580000 | 2024-04-26 12:30PM EDT | 580.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 6.25% |
| NOW241115P00600000 | 2024-05-01 10:36AM EDT | 600.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 140 | 147 | 3.13% |
| NOW241115P00640000 | 2024-04-22 3:49PM EDT | 640.00 | 35.31 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 1.56% |
| NOW241115P00650000 | 2024-05-01 2:43PM EDT | 650.00 | 41.20 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 1.56% |
| NOW241115P00660000 | 2024-04-26 10:11AM EDT | 660.00 | 37.90 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 1.56% |
| NOW241115P00670000 | 2024-04-30 3:47PM EDT | 670.00 | 49.84 | 0.00 | 0.00 | 0.00 | - | 52 | 52 | 0.78% |
| NOW241115P00680000 | 2024-04-18 2:36PM EDT | 680.00 | 48.50 | 0.00 | 0.00 | 0.00 | - | - | 21 | 0.20% |
| NOW241115P00690000 | 2024-04-24 3:31PM EDT | 690.00 | 45.32 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NOW241115P00700000 | 2024-05-01 10:22AM EDT | 700.00 | 68.50 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 0.00% |
| NOW241115P00710000 | 2024-04-05 12:13PM EDT | 710.00 | 45.80 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| NOW241115P00720000 | 2024-03-12 10:07AM EDT | 720.00 | 57.55 | 52.90 | 56.60 | 0.00 | - | 1 | 1 | 17.89% |
| NOW241115P00730000 | 2024-04-24 1:58PM EDT | 730.00 | 60.90 | 0.00 | 0.00 | 0.00 | - | 36 | 52 | 0.00% |
| NOW241115P00740000 | 2024-04-25 10:25AM EDT | 740.00 | 84.28 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| NOW241115P00750000 | 2024-04-23 2:51PM EDT | 750.00 | 73.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NOW241115P00760000 | 2024-03-20 12:11PM EDT | 760.00 | 76.40 | 90.60 | 97.60 | 0.00 | - | 1 | 72 | 24.65% |
| NOW241115P00770000 | 2024-04-29 2:32PM EDT | 770.00 | 89.87 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| NOW241115P00780000 | 2024-04-05 10:03AM EDT | 780.00 | 79.00 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.00% |
| NOW241115P00790000 | 2024-03-12 1:17PM EDT | 790.00 | 82.50 | 81.60 | 86.00 | 0.00 | - | - | 2 | 0.00% |
| NOW241115P00800000 | 2024-04-22 1:49PM EDT | 800.00 | 113.80 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| NOW241115P00810000 | 2024-03-12 11:45AM EDT | 810.00 | 93.00 | 95.10 | 99.80 | 0.00 | - | - | 2 | 0.00% |
| NOW241115P00860000 | 2024-04-19 2:45PM EDT | 860.00 | 166.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
