Deutsche Märkte schließen in 2 Stunden 20 Minuten
DAX
17.948,95 +16,78 (+0,09%) Euro Stoxx 50
4.906,10 -15,12 (-0,31%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.303,80 -7,20 (-0,31%) EUR/USD
1,0699 -0,0019 (-0,18%) Bitcoin EUR
54.831,16 +864,96 (+1,60%)
ServiceNow, Inc. (NOW)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW241220C00500000 | 2024-04-26 9:47AM EDT | 500.00 | 252.51 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| NOW241220C00540000 | 2024-04-25 9:30AM EDT | 540.00 | 202.25 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NOW241220C00560000 | 2024-04-25 9:30AM EDT | 560.00 | 186.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NOW241220C00590000 | 2024-04-11 12:14PM EDT | 590.00 | 221.34 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NOW241220C00600000 | 2024-04-30 3:24PM EDT | 600.00 | 146.90 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| NOW241220C00610000 | 2024-03-15 9:31AM EDT | 610.00 | 196.10 | 201.70 | 212.50 | 0.00 | - | - | 1 | 82.21% |
| NOW241220C00620000 | 2024-04-30 3:24PM EDT | 620.00 | 133.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| NOW241220C00630000 | 2024-04-08 12:51PM EDT | 630.00 | 208.00 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| NOW241220C00640000 | 2024-03-06 2:50PM EDT | 640.00 | 165.00 | 192.00 | 200.20 | 0.00 | - | 2 | 2 | 83.10% |
| NOW241220C00700000 | 2024-04-30 2:22PM EDT | 700.00 | 86.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.78% |
| NOW241220C00710000 | 2024-05-01 1:37PM EDT | 710.00 | 77.90 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.78% |
| NOW241220C00720000 | 2024-04-25 10:13AM EDT | 720.00 | 83.00 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 1.56% |
| NOW241220C00730000 | 2024-04-30 2:03PM EDT | 730.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 1.56% |
| NOW241220C00740000 | 2024-04-29 10:21AM EDT | 740.00 | 83.23 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 1.56% |
| NOW241220C00750000 | 2024-04-30 11:20AM EDT | 750.00 | 67.60 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| NOW241220C00760000 | 2024-04-30 3:44PM EDT | 760.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 3.13% |
| NOW241220C00770000 | 2024-04-15 10:37AM EDT | 770.00 | 98.78 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 3.13% |
| NOW241220C00780000 | 2024-04-25 1:58PM EDT | 780.00 | 62.68 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 3.13% |
| NOW241220C00790000 | 2024-04-08 2:30PM EDT | 790.00 | 109.60 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 3.13% |
| NOW241220C00800000 | 2024-04-23 9:30AM EDT | 800.00 | 66.60 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 3.13% |
| NOW241220C00810000 | 2024-03-06 2:00PM EDT | 810.00 | 76.27 | 94.10 | 98.70 | 0.00 | - | 1 | 1 | 63.96% |
| NOW241220C00820000 | 2024-04-23 12:19PM EDT | 820.00 | 64.33 | 0.00 | 0.00 | 0.00 | - | - | 3 | 3.13% |
| NOW241220C00840000 | 2024-04-25 10:29AM EDT | 840.00 | 40.45 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 6.25% |
| NOW241220C00850000 | 2024-04-23 11:34AM EDT | 850.00 | 53.45 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| NOW241220C00870000 | 2024-04-25 1:18PM EDT | 870.00 | 33.28 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| NOW241220C00880000 | 2024-04-23 11:34AM EDT | 880.00 | 44.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| NOW241220C00900000 | 2024-05-01 2:26PM EDT | 900.00 | 20.99 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 6.25% |
| NOW241220C00920000 | 2024-03-19 12:06PM EDT | 920.00 | 45.00 | 32.60 | 36.10 | 0.00 | - | 3 | 3 | 46.75% |
| NOW241220C00940000 | 2024-04-19 3:57PM EDT | 940.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| NOW241220C00960000 | 2024-03-26 9:55AM EDT | 960.00 | 45.10 | 16.10 | 17.80 | 0.00 | - | 1 | 3 | 38.93% |
| NOW241220C01000000 | 2024-05-01 3:46PM EDT | 1,000.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 14 | 21 | 6.25% |
| NOW241220C01020000 | 2024-03-19 11:45AM EDT | 1,020.00 | 25.30 | 17.70 | 19.90 | 0.00 | - | 11 | 16 | 44.77% |
| NOW241220C01040000 | 2024-04-23 12:07PM EDT | 1,040.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| NOW241220C01100000 | 2024-04-26 10:42AM EDT | 1,100.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 12.50% |
| NOW241220C01120000 | 2024-04-04 1:02PM EDT | 1,120.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| NOW241220C01180000 | 2024-05-01 3:51PM EDT | 1,180.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 19 | 11 | 12.50% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW241220P00380000 | 2024-04-12 1:27PM EDT | 380.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 6 | 54 | 12.50% |
| NOW241220P00400000 | 2024-04-25 2:11PM EDT | 400.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| NOW241220P00480000 | 2024-04-19 11:53AM EDT | 480.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| NOW241220P00490000 | 2024-03-26 2:04PM EDT | 490.00 | 8.00 | 8.70 | 10.00 | 0.00 | - | 1 | 1 | 36.09% |
| NOW241220P00500000 | 2024-04-19 10:35AM EDT | 500.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| NOW241220P00520000 | 2024-03-11 3:03PM EDT | 520.00 | 14.20 | 11.20 | 12.40 | 0.00 | - | 1 | 2 | 33.48% |
| NOW241220P00540000 | 2024-05-01 9:53AM EDT | 540.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 10 | 57 | 6.25% |
| NOW241220P00560000 | 2024-05-01 2:32PM EDT | 560.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 6.25% |
| NOW241220P00580000 | 2024-04-25 12:22PM EDT | 580.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| NOW241220P00600000 | 2024-04-24 11:01AM EDT | 600.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 15 | 23 | 3.13% |
| NOW241220P00620000 | 2024-05-01 9:48AM EDT | 620.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| NOW241220P00630000 | 2024-04-15 10:37AM EDT | 630.00 | 32.28 | 0.00 | 0.00 | 0.00 | - | - | 2 | 1.56% |
| NOW241220P00650000 | 2024-04-26 10:32AM EDT | 650.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| NOW241220P00670000 | 2024-04-19 11:02AM EDT | 670.00 | 54.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.78% |
| NOW241220P00690000 | 2024-04-22 10:02AM EDT | 690.00 | 59.40 | 0.00 | 0.00 | 0.00 | - | 20 | 23 | 0.00% |
| NOW241220P00700000 | 2024-04-25 10:53AM EDT | 700.00 | 70.10 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| NOW241220P00710000 | 2024-04-19 11:02AM EDT | 710.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NOW241220P00720000 | 2024-04-04 9:30AM EDT | 720.00 | 59.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NOW241220P00730000 | 2024-03-19 2:26PM EDT | 730.00 | 66.50 | 73.10 | 76.80 | 0.00 | - | 10 | 10 | 22.92% |
| NOW241220P00750000 | 2024-04-19 10:00AM EDT | 750.00 | 88.90 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| NOW241220P00760000 | 2024-04-23 9:40AM EDT | 760.00 | 87.60 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| NOW241220P00770000 | 2024-04-23 9:47AM EDT | 770.00 | 92.00 | 0.00 | 0.00 | 0.00 | - | 15 | 19 | 0.00% |
| NOW241220P00790000 | 2024-03-19 2:28PM EDT | 790.00 | 97.40 | 105.10 | 110.50 | 0.00 | - | 31 | 31 | 15.85% |
| NOW241220P00970000 | 2024-04-25 3:43PM EDT | 970.00 | 260.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
