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
59.104,20 -535,23 (-0,90%)
ServiceNow, Inc. (NOW)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW260116C00270000 | 2024-01-25 12:10PM EDT | 270.00 | 531.00 | 522.00 | 537.10 | 0.00 | - | 1 | 1 | 106.14% |
| NOW260116C00300000 | 2024-04-19 11:55AM EDT | 300.00 | 448.00 | 448.20 | 465.50 | 0.00 | - | 5 | 5 | 67.84% |
| NOW260116C00350000 | 2023-12-05 2:41PM EDT | 350.00 | 378.90 | 369.20 | 374.80 | 0.00 | - | - | 6 | 26.59% |
| NOW260116C00400000 | 2024-04-26 12:11PM EDT | 400.00 | 380.00 | 366.00 | 380.40 | +5.35 | +1.43% | 1 | 3 | 58.25% |
| NOW260116C00420000 | 2024-01-22 2:44PM EDT | 420.00 | 388.60 | 374.20 | 390.90 | 0.00 | - | 1 | 7 | 68.62% |
| NOW260116C00440000 | 2023-12-28 3:23PM EDT | 440.00 | 327.00 | 378.00 | 390.30 | 0.00 | - | - | 1 | 74.10% |
| NOW260116C00450000 | 2023-10-27 3:44PM EDT | 450.00 | 202.00 | 291.00 | 302.20 | 0.00 | - | 10 | 5 | 39.64% |
| NOW260116C00460000 | 2024-01-26 11:53AM EDT | 460.00 | 376.32 | 364.00 | 379.10 | 0.00 | - | 1 | 1 | 73.03% |
| NOW260116C00480000 | 2024-01-17 12:41PM EDT | 480.00 | 314.80 | 346.20 | 358.40 | 0.00 | - | 1 | 2 | 69.25% |
| NOW260116C00490000 | 2023-10-25 3:40PM EDT | 490.00 | 166.00 | 260.50 | 273.70 | 0.00 | - | 1 | 0 | 39.68% |
| NOW260116C00500000 | 2024-04-25 10:47AM EDT | 500.00 | 278.00 | 290.10 | 305.00 | 0.00 | - | 1 | 6 | 52.01% |
| NOW260116C00520000 | 2024-02-09 11:32AM EDT | 520.00 | 361.25 | 310.30 | 322.70 | 0.00 | - | 1 | 1 | 63.16% |
| NOW260116C00530000 | 2024-01-30 10:32AM EDT | 530.00 | 332.00 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 0.00% |
| NOW260116C00540000 | 2024-02-12 11:34AM EDT | 540.00 | 341.10 | 324.10 | 333.70 | 0.00 | - | 2 | 3 | 71.01% |
| NOW260116C00550000 | 2024-01-17 4:35PM EDT | 550.00 | 267.00 | 294.50 | 306.50 | 0.00 | - | 1 | 9 | 62.60% |
| NOW260116C00560000 | 2023-10-26 10:52AM EDT | 560.00 | 155.40 | 222.50 | 233.80 | 0.00 | - | 1 | 0 | 41.36% |
| NOW260116C00570000 | 2023-10-23 9:47AM EDT | 570.00 | 129.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NOW260116C00580000 | 2024-03-15 3:19PM EDT | 580.00 | 270.10 | 278.40 | 291.60 | 0.00 | - | 1 | 2 | 62.00% |
| NOW260116C00590000 | 2024-02-08 3:18PM EDT | 590.00 | 300.24 | 262.20 | 275.80 | 0.00 | - | 1 | 3 | 58.22% |
| NOW260116C00600000 | 2024-04-19 11:17AM EDT | 600.00 | 228.48 | 224.60 | 238.70 | 0.00 | - | 1 | 22 | 49.97% |
| NOW260116C00610000 | 2024-01-04 3:11PM EDT | 610.00 | 189.35 | 266.50 | 277.20 | 0.00 | - | 5 | 5 | 61.95% |
| NOW260116C00620000 | 2024-04-25 11:52AM EDT | 620.00 | 204.60 | 212.60 | 225.50 | 0.00 | - | 1 | 7 | 48.82% |
| NOW260116C00640000 | 2024-04-01 9:41AM EDT | 640.00 | 248.00 | 201.00 | 213.80 | 0.00 | - | 1 | 20 | 48.05% |
| NOW260116C00650000 | 2024-04-26 1:46PM EDT | 650.00 | 198.60 | 195.80 | 207.70 | -21.40 | -9.73% | 2 | 20 | 47.57% |
| NOW260116C00660000 | 2024-04-25 10:13AM EDT | 660.00 | 183.00 | 190.30 | 201.40 | 0.00 | - | 1 | 11 | 47.01% |
| NOW260116C00670000 | 2024-01-25 3:31PM EDT | 670.00 | 215.40 | 223.80 | 232.00 | 0.00 | - | 1 | 21 | 56.01% |
| NOW260116C00680000 | 2024-02-22 4:35PM EDT | 680.00 | 222.17 | 223.20 | 235.00 | 0.00 | - | 6 | 12 | 57.51% |
| NOW260116C00690000 | 2024-02-22 4:35PM EDT | 690.00 | 215.80 | 216.20 | 228.20 | 0.00 | - | 3 | 14 | 56.61% |
| NOW260116C00700000 | 2024-04-25 1:07PM EDT | 700.00 | 165.70 | 169.40 | 180.70 | 0.00 | - | 4 | 30 | 45.89% |
| NOW260116C00710000 | 2024-01-23 4:40PM EDT | 710.00 | 192.00 | 199.90 | 210.00 | 0.00 | - | 2 | 4 | 53.82% |
| NOW260116C00720000 | 2024-04-17 1:21PM EDT | 720.00 | 175.50 | 159.20 | 171.00 | 0.00 | - | 1 | 18 | 45.38% |
| NOW260116C00730000 | 2024-04-25 11:55AM EDT | 730.00 | 149.80 | 154.20 | 166.10 | 0.00 | - | 2 | 26 | 45.08% |
| NOW260116C00740000 | 2024-04-24 2:56PM EDT | 740.00 | 172.00 | 150.00 | 161.20 | 0.00 | - | 1 | 17 | 44.77% |
| NOW260116C00750000 | 2024-04-25 3:56PM EDT | 750.00 | 145.00 | 145.90 | 156.60 | 0.00 | - | 24 | 59 | 44.51% |
| NOW260116C00760000 | 2024-04-25 2:03PM EDT | 760.00 | 141.00 | 141.80 | 150.90 | 0.00 | - | 8 | 112 | 43.94% |
| NOW260116C00780000 | 2024-04-25 9:43AM EDT | 780.00 | 124.00 | 133.70 | 143.00 | 0.00 | - | 5 | 46 | 43.68% |
| NOW260116C00800000 | 2024-04-25 3:44PM EDT | 800.00 | 123.01 | 123.70 | 135.20 | 0.00 | - | 1 | 68 | 43.36% |
| NOW260116C00820000 | 2024-04-22 3:51PM EDT | 820.00 | 125.39 | 115.40 | 126.70 | 0.00 | - | 1 | 33 | 42.78% |
| NOW260116C00840000 | 2024-04-25 2:53PM EDT | 840.00 | 106.50 | 108.00 | 119.60 | 0.00 | - | 2 | 19 | 42.48% |
| NOW260116C00860000 | 2024-04-19 3:58PM EDT | 860.00 | 108.90 | 103.30 | 113.10 | 0.00 | - | 1 | 23 | 42.28% |
| NOW260116C00880000 | 2024-04-25 10:44AM EDT | 880.00 | 91.82 | 96.40 | 105.00 | 0.00 | - | 1 | 36 | 41.57% |
| NOW260116C00900000 | 2024-04-26 12:11PM EDT | 900.00 | 97.00 | 90.30 | 98.70 | -11.18 | -10.33% | 1 | 40 | 41.26% |
| NOW260116C00920000 | 2024-02-28 11:30AM EDT | 920.00 | 105.50 | 106.00 | 115.90 | 0.00 | - | 1 | 22 | 47.13% |
| NOW260116C00940000 | 2024-04-25 12:18PM EDT | 940.00 | 76.20 | 78.10 | 87.00 | 0.00 | - | 3 | 48 | 40.67% |
| NOW260116C00960000 | 2024-04-26 3:54PM EDT | 960.00 | 75.95 | 72.90 | 80.40 | +5.18 | +7.32% | 2 | 54 | 40.06% |
| NOW260116C00980000 | 2024-03-08 12:07PM EDT | 980.00 | 95.50 | 101.40 | 109.60 | 0.00 | - | 20 | 31 | 49.09% |
| NOW260116C01000000 | 2024-04-26 10:54AM EDT | 1,000.00 | 70.90 | 63.20 | 71.30 | +10.70 | +17.77% | 1 | 112 | 39.76% |
| NOW260116C01020000 | 2024-04-24 12:05PM EDT | 1,020.00 | 71.23 | 58.40 | 67.00 | 0.00 | - | 34 | 34 | 39.58% |
| NOW260116C01040000 | 2024-04-24 3:43PM EDT | 1,040.00 | 69.34 | 54.60 | 62.90 | 0.00 | - | 15 | 16 | 39.40% |
| NOW260116C01060000 | 2024-04-24 12:23PM EDT | 1,060.00 | 62.63 | 49.70 | 59.00 | 0.00 | - | 39 | 47 | 39.22% |
| NOW260116C01080000 | 2024-04-24 12:13PM EDT | 1,080.00 | 58.75 | 47.10 | 55.00 | 0.00 | - | 20 | 12 | 38.95% |
| NOW260116C01100000 | 2024-04-24 11:32AM EDT | 1,100.00 | 55.90 | 43.80 | 52.00 | 0.00 | - | 1 | 60 | 38.92% |
| NOW260116C01120000 | 2024-04-24 11:32AM EDT | 1,120.00 | 52.30 | 40.10 | 48.70 | 0.00 | - | 1 | 7 | 38.74% |
| NOW260116C01140000 | 2024-04-24 11:32AM EDT | 1,140.00 | 49.10 | 39.30 | 46.00 | 0.00 | - | 1 | 17 | 38.71% |
| NOW260116C01160000 | 2024-04-24 2:32PM EDT | 1,160.00 | 46.50 | 34.60 | 42.40 | 0.00 | - | 1 | 2 | 38.32% |
| NOW260116C01180000 | 2024-04-25 3:08PM EDT | 1,180.00 | 33.00 | 32.10 | 39.50 | 0.00 | - | 23 | 108 | 38.11% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW260116P00270000 | 2024-04-25 12:20PM EDT | 270.00 | 4.50 | 4.20 | 6.00 | 0.00 | - | 1 | 58 | 46.72% |
| NOW260116P00280000 | 2024-04-24 9:47AM EDT | 280.00 | 4.60 | 2.25 | 8.00 | 0.00 | - | 1 | 5 | 48.11% |
| NOW260116P00290000 | 2024-04-19 3:52PM EDT | 290.00 | 8.00 | 2.55 | 8.70 | 0.00 | - | 1 | 2 | 47.44% |
| NOW260116P00300000 | 2024-04-19 12:36PM EDT | 300.00 | 8.50 | 4.00 | 7.00 | 0.00 | - | 80 | 125 | 43.64% |
| NOW260116P00310000 | 2024-04-26 1:47PM EDT | 310.00 | 7.00 | 3.70 | 7.50 | 0.00 | - | 1 | 3 | 42.86% |
| NOW260116P00320000 | 2024-04-19 3:59PM EDT | 320.00 | 10.00 | 4.50 | 9.00 | 0.00 | - | 1 | 8 | 43.26% |
| NOW260116P00330000 | 2024-04-15 12:38PM EDT | 330.00 | 8.50 | 5.30 | 10.40 | 0.00 | - | 1 | 22 | 43.36% |
| NOW260116P00340000 | 2024-04-15 3:07PM EDT | 340.00 | 9.50 | 6.10 | 11.00 | 0.00 | - | 1 | 14 | 42.55% |
| NOW260116P00350000 | 2024-04-25 9:54AM EDT | 350.00 | 10.90 | 7.00 | 12.00 | 0.00 | - | 1 | 13 | 42.11% |
| NOW260116P00360000 | 2023-09-29 12:23PM EDT | 360.00 | 28.75 | 29.30 | 31.40 | 0.00 | - | 1 | 1 | 54.31% |
| NOW260116P00370000 | 2024-01-25 11:07AM EDT | 370.00 | 11.00 | 7.70 | 13.30 | 0.00 | - | 1 | 0 | 40.51% |
| NOW260116P00380000 | 2024-04-25 12:30PM EDT | 380.00 | 13.70 | 11.70 | 14.90 | 0.00 | - | 9 | 11 | 40.46% |
| NOW260116P00390000 | 2024-03-20 12:28PM EDT | 390.00 | 13.85 | 13.60 | 18.90 | 0.00 | - | 1 | 26 | 42.04% |
| NOW260116P00400000 | 2024-04-19 11:18AM EDT | 400.00 | 18.45 | 14.00 | 17.10 | 0.00 | - | 1 | 34 | 39.42% |
| NOW260116P00410000 | 2024-03-19 9:30AM EDT | 410.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 6.25% |
| NOW260116P00420000 | 2023-12-21 1:00PM EDT | 420.00 | 22.30 | 17.90 | 20.30 | 0.00 | - | 1 | 6 | 38.91% |
| NOW260116P00430000 | 2024-04-25 10:00AM EDT | 430.00 | 21.43 | 18.00 | 21.90 | 0.00 | - | 1 | 110 | 38.57% |
| NOW260116P00440000 | 2024-04-10 11:10AM EDT | 440.00 | 20.00 | 19.40 | 22.70 | 0.00 | - | 3 | 7 | 37.74% |
| NOW260116P00450000 | 2024-04-25 9:47AM EDT | 450.00 | 23.30 | 20.80 | 24.60 | 0.00 | - | 2 | 6 | 37.51% |
| NOW260116P00460000 | 2024-04-25 9:45AM EDT | 460.00 | 27.00 | 22.50 | 26.80 | 0.00 | - | 1 | 3 | 37.39% |
| NOW260116P00470000 | 2024-03-14 9:30AM EDT | 470.00 | 25.00 | 24.20 | 26.50 | 0.00 | - | 2 | 4 | 35.95% |
| NOW260116P00480000 | 2024-03-22 3:09PM EDT | 480.00 | 25.80 | 29.40 | 36.00 | 0.00 | - | 1 | 15 | 39.22% |
| NOW260116P00490000 | 2024-04-15 1:20PM EDT | 490.00 | 29.90 | 28.10 | 32.50 | 0.00 | - | 1 | 26 | 36.29% |
| NOW260116P00500000 | 2024-04-26 3:52PM EDT | 500.00 | 30.00 | 30.20 | 34.90 | -6.50 | -17.81% | 1 | 120 | 36.07% |
| NOW260116P00510000 | 2024-04-26 10:07AM EDT | 510.00 | 33.70 | 32.00 | 36.20 | -2.46 | -6.80% | 4 | 32 | 35.35% |
| NOW260116P00520000 | 2024-04-25 10:02AM EDT | 520.00 | 41.00 | 34.40 | 39.50 | 0.00 | - | 2 | 17 | 35.43% |
| NOW260116P00530000 | 2024-04-25 11:19AM EDT | 530.00 | 42.60 | 37.00 | 42.10 | 0.00 | - | 2 | 108 | 35.18% |
| NOW260116P00540000 | 2024-04-25 11:13AM EDT | 540.00 | 45.50 | 39.20 | 44.40 | 0.00 | - | 1 | 7 | 34.77% |
| NOW260116P00550000 | 2024-04-25 11:13AM EDT | 550.00 | 48.30 | 41.90 | 46.90 | 0.00 | - | 1 | 29 | 34.41% |
| NOW260116P00560000 | 2024-04-25 11:12AM EDT | 560.00 | 51.10 | 44.00 | 49.70 | 0.00 | - | 1 | 13 | 34.12% |
| NOW260116P00570000 | 2024-04-25 11:12AM EDT | 570.00 | 54.10 | 46.80 | 52.60 | 0.00 | - | 1 | 7 | 33.84% |
| NOW260116P00580000 | 2024-04-25 11:12AM EDT | 580.00 | 57.30 | 49.70 | 55.50 | 0.00 | - | 1 | 38 | 33.52% |
| NOW260116P00590000 | 2024-04-25 11:12AM EDT | 590.00 | 60.60 | 52.80 | 59.00 | 0.00 | - | 1 | 20 | 33.36% |
| NOW260116P00600000 | 2024-04-25 11:12AM EDT | 600.00 | 63.90 | 56.10 | 61.80 | 0.00 | - | 2 | 75 | 32.94% |
| NOW260116P00610000 | 2024-04-26 3:44PM EDT | 610.00 | 61.00 | 59.30 | 64.70 | -2.45 | -3.86% | 1 | 0 | 32.52% |
| NOW260116P00620000 | 2024-01-22 11:38AM EDT | 620.00 | 61.00 | 59.70 | 65.40 | 0.00 | - | 11 | 17 | 31.39% |
| NOW260116P00630000 | 2024-04-24 1:22PM EDT | 630.00 | 65.60 | 66.10 | 72.50 | 0.00 | - | 2 | 15 | 32.21% |
| NOW260116P00640000 | 2024-04-19 9:30AM EDT | 640.00 | 75.00 | 70.00 | 75.90 | 0.00 | - | 1 | 5 | 31.85% |
| NOW260116P00650000 | 2024-04-25 9:31AM EDT | 650.00 | 80.00 | 73.50 | 80.00 | 0.00 | - | 1 | 116 | 31.66% |
| NOW260116P00660000 | 2024-02-07 2:12PM EDT | 660.00 | 62.70 | 73.90 | 80.00 | 0.00 | - | 11 | 13 | 30.25% |
| NOW260116P00670000 | 2024-04-24 1:51PM EDT | 670.00 | 79.40 | 81.10 | 88.00 | 0.00 | - | 2 | 12 | 31.12% |
| NOW260116P00680000 | 2024-04-15 2:08PM EDT | 680.00 | 87.60 | 85.50 | 92.00 | 0.00 | - | 1 | 40 | 30.80% |
| NOW260116P00690000 | 2024-04-24 1:53PM EDT | 690.00 | 86.90 | 89.30 | 96.00 | 0.00 | - | 2 | 117 | 30.45% |
| NOW260116P00700000 | 2024-04-25 10:52AM EDT | 700.00 | 105.50 | 94.20 | 100.40 | 0.00 | - | 101 | 228 | 30.18% |
| NOW260116P00710000 | 2024-04-24 12:58PM EDT | 710.00 | 97.30 | 98.30 | 104.50 | 0.00 | - | 1 | 19 | 29.79% |
| NOW260116P00720000 | 2024-04-15 10:37AM EDT | 720.00 | 100.00 | 102.70 | 109.70 | 0.00 | - | 15 | 28 | 29.67% |
| NOW260116P00730000 | 2024-04-26 3:32PM EDT | 730.00 | 109.60 | 108.30 | 114.70 | +1.65 | +1.53% | 2 | 9 | 29.46% |
| NOW260116P00740000 | 2024-04-03 9:31AM EDT | 740.00 | 111.00 | 111.60 | 120.10 | 0.00 | - | 1 | 23 | 29.32% |
| NOW260116P00750000 | 2024-04-05 12:34PM EDT | 750.00 | 106.45 | 118.90 | 125.20 | 0.00 | - | 1 | 18 | 29.07% |
| NOW260116P00760000 | 2024-04-11 2:14PM EDT | 760.00 | 113.30 | 124.00 | 131.60 | 0.00 | - | 1 | 8 | 29.12% |
| NOW260116P00780000 | 2024-04-15 2:01PM EDT | 780.00 | 134.42 | 130.90 | 142.20 | 0.00 | - | 20 | 21 | 28.55% |
| NOW260116P00800000 | 2024-04-25 11:44AM EDT | 800.00 | 158.27 | 141.10 | 153.70 | 0.00 | - | 31 | 13 | 28.09% |
| NOW260116P00820000 | 2024-04-15 12:54PM EDT | 820.00 | 154.37 | 154.80 | 165.80 | 0.00 | - | 2 | 9 | 27.65% |
| NOW260116P00840000 | 2024-03-14 1:49PM EDT | 840.00 | 151.10 | 155.00 | 161.70 | 0.00 | - | 3 | 4 | 22.60% |
| NOW260116P00860000 | 2024-03-12 3:41PM EDT | 860.00 | 156.10 | 164.30 | 172.90 | 0.00 | - | 2 | 4 | 21.47% |
| NOW260116P00880000 | 2023-12-07 2:28PM EDT | 880.00 | 219.20 | 221.00 | 235.80 | 0.00 | - | 2 | 1 | 34.77% |
| NOW260116P00900000 | 2024-02-27 1:58PM EDT | 900.00 | 191.49 | 189.20 | 197.80 | 0.00 | - | 10 | 6 | 19.13% |
| NOW260116P00920000 | 2024-02-13 10:30AM EDT | 920.00 | 222.10 | 191.40 | 204.90 | 0.00 | - | - | 1 | 14.97% |
| NOW260116P00980000 | 2024-01-31 10:45AM EDT | 980.00 | 239.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW260116P01060000 | 2024-02-09 3:55PM EDT | 1,060.00 | 266.43 | 310.20 | 323.50 | 0.00 | - | 1 | 0 | 0.00% |
| NOW260116P01140000 | 2024-02-09 3:54PM EDT | 1,140.00 | 331.90 | 379.50 | 394.60 | 0.00 | - | 1 | 0 | 0.00% |
