Deutsche Märkte geschlossen

ServiceNow, Inc. (NOW)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
393,58-2,65 (-0,67%)
Börsenschluss: 04:00PM EST
393,30 -0,28 (-0,07%)
Nachbörse: 07:55PM EST
In the money
Anzeigen:ListeStellage
Callsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NOW221216C002300002022-10-25 8:42AM EST230.00144.00178.10181.500.00--1418.32%
NOW221216C003000002022-12-09 2:10PM EST300.0097.2792.2096.70-6.80-6.53%515112.26%
NOW221216C003100002022-11-10 1:54PM EST310.0094.5081.9085.700.00--1580.27%
NOW221216C003300002022-11-04 2:32PM EST330.0042.9082.0085.400.00-22226.32%
NOW221216C003400002022-12-01 10:36AM EST340.0083.6553.2056.200.00-101571.56%
NOW221216C003500002022-12-08 10:03AM EST350.0047.0044.0046.400.00-26366.26%
NOW221216C003550002022-11-22 12:07PM EST355.0047.8039.4042.200.00--466.06%
NOW221216C003600002022-12-08 9:58AM EST360.0036.8035.2037.500.00-13564.20%
NOW221216C003650002022-12-07 9:31AM EST365.0032.8030.8033.600.00-2863.53%
NOW221216C003700002022-12-09 10:41AM EST370.0035.2027.4028.60+6.40+22.22%107761.34%
NOW221216C003750002022-12-09 3:57PM EST375.0024.0523.6024.60-2.65-9.93%4359.88%
NOW221216C003775002022-12-08 12:52PM EST377.5024.9021.5022.800.00-5658.70%
NOW221216C003800002022-12-09 1:56PM EST380.0023.9220.2020.90+3.92+19.60%117359.05%
NOW221216C003850002022-12-09 2:27PM EST385.0020.4516.9017.80-0.90-4.22%412558.59%
NOW221216C003875002022-12-08 10:06AM EST387.5020.3015.4016.20+1.08+5.62%39958.07%
NOW221216C003900002022-12-09 2:55PM EST390.0016.3413.9014.80-0.46-2.74%1214457.67%
NOW221216C003925002022-12-09 3:43PM EST392.5013.4712.6013.40-2.01-12.98%96657.36%
NOW221216C003950002022-12-09 3:59PM EST395.0011.8011.5012.10-2.40-16.90%154157.39%
NOW221216C003975002022-12-09 3:59PM EST397.5010.6010.4010.90-3.55-25.09%276857.28%
NOW221216C004000002022-12-09 3:57PM EST400.009.509.309.80-2.50-20.83%12731857.03%
NOW221216C004025002022-12-09 11:48AM EST402.5011.608.308.80+0.24+2.11%181356.89%
NOW221216C004050002022-12-09 3:52PM EST405.007.687.207.90-2.16-21.95%258256.38%
NOW221216C004075002022-12-09 3:49PM EST407.507.406.507.00-1.60-17.78%175656.49%
NOW221216C004100002022-12-09 3:59PM EST410.006.005.906.20-2.00-25.00%5113656.75%
NOW221216C004125002022-12-09 2:50PM EST412.506.505.105.50-1.10-14.47%81156.42%
NOW221216C004150002022-12-09 3:58PM EST415.004.704.504.90-2.50-34.72%537856.54%
NOW221216C004200002022-12-09 3:59PM EST420.003.673.503.80-1.33-26.60%7366356.68%
NOW221216C004250002022-12-09 3:58PM EST425.002.792.652.90-1.16-29.37%657256.62%
NOW221216C004300002022-12-09 3:51PM EST430.002.162.052.20-0.88-28.95%11537456.91%
NOW221216C004350002022-12-09 2:53PM EST435.002.001.501.75-0.45-18.37%169257.32%
NOW221216C004400002022-12-09 3:46PM EST440.001.301.151.35-0.95-42.22%4136657.91%
NOW221216C004450002022-12-09 2:02PM EST445.001.250.901.10-0.31-19.87%178459.06%
NOW221216C004500002022-12-09 3:43PM EST450.000.820.700.85-0.38-31.67%2077659.77%
NOW221216C004550002022-12-09 3:43PM EST455.000.620.450.75-0.33-34.74%1928960.50%
NOW221216C004600002022-12-09 1:51PM EST460.000.600.400.75-0.25-29.41%3026763.57%
NOW221216C004650002022-12-09 10:31AM EST465.000.650.200.80+0.05+8.33%13865.43%
NOW221216C004700002022-12-09 12:15PM EST470.000.550.100.850.00-124668.21%
NOW221216C004750002022-12-09 12:48PM EST475.000.310.100.50+0.01+3.33%10115866.41%
NOW221216C004800002022-12-09 2:08PM EST480.000.200.100.35-1.20-85.71%925166.60%
NOW221216C004850002022-12-05 12:08PM EST485.000.300.050.650.00-2374.22%
NOW221216C004900002022-12-06 3:03PM EST490.000.250.000.650.00-18420976.37%
NOW221216C005000002022-12-09 2:17PM EST500.000.100.000.25-0.10-50.00%7522272.36%
NOW221216C005100002022-11-30 3:27PM EST510.000.280.000.650.00-25587.89%
NOW221216C005200002022-12-09 11:04AM EST520.000.050.000.35-0.05-50.00%3011285.94%
NOW221216C005300002022-12-09 10:09AM EST530.000.050.000.350.00-1023191.02%
NOW221216C005400002022-11-30 1:30PM EST540.000.050.000.350.00--495.90%
NOW221216C005500002022-12-08 11:17AM EST550.000.050.000.250.00-206696.68%
NOW221216C005600002022-12-01 10:54AM EST560.000.050.000.150.00-18295.70%
NOW221216C005700002022-11-21 11:49AM EST570.000.100.000.000.00--150.00%
NOW221216C005800002022-11-21 11:49AM EST580.000.110.000.900.00--1128.91%
NOW221216C005900002022-11-30 2:01PM EST590.000.050.000.050.00-1697.66%
NOW221216C006000002022-12-09 12:48PM EST600.000.010.000.050.00-941,674101.17%
Putsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NOW221216P001800002022-11-04 11:00AM EST180.000.100.000.100.00-155199.22%
NOW221216P002000002022-10-27 8:50AM EST200.000.350.000.500.00--0207.62%
NOW221216P002200002022-11-21 2:01PM EST220.000.100.000.200.00-1010162.30%
NOW221216P002300002022-11-30 3:35PM EST230.000.010.000.350.00-2255160.94%
NOW221216P002400002022-12-01 2:25PM EST240.000.030.000.050.00-119121.88%
NOW221216P002500002022-12-07 11:23AM EST250.000.030.000.100.00-1114119.92%
NOW221216P002600002022-12-01 9:54AM EST260.000.050.000.800.00-145142.19%
NOW221216P002700002022-12-06 12:21PM EST270.000.050.000.050.00-211494.53%
NOW221216P002800002022-12-05 3:58PM EST280.000.050.000.050.00-1634985.94%
NOW221216P002900002022-12-08 10:35AM EST290.000.050.000.050.00-151278.13%
NOW221216P003000002022-12-09 3:48PM EST300.000.070.050.10-0.04-36.36%585878.52%
NOW221216P003050002022-12-08 3:29PM EST305.000.100.000.400.00-202883.89%
NOW221216P003100002022-12-09 3:55PM EST310.000.100.050.35-0.70-87.50%526679.20%
NOW221216P003150002022-12-09 1:16PM EST315.000.250.100.45-0.25-50.00%1578.13%
NOW221216P003200002022-12-09 3:37PM EST320.000.220.150.45-0.29-56.86%1617674.32%
NOW221216P003250002022-12-09 3:58PM EST325.000.300.200.55-0.20-40.00%311772.07%
NOW221216P003300002022-12-09 3:37PM EST330.000.420.300.60-0.15-26.32%1110969.29%
NOW221216P003350002022-12-09 3:54PM EST335.000.520.250.75-0.43-45.26%215565.53%
NOW221216P003400002022-12-09 3:47PM EST340.000.730.700.90-0.30-29.13%4416366.46%
NOW221216P003450002022-12-09 3:51PM EST345.001.050.951.15-0.40-27.59%92664.94%
NOW221216P003500002022-12-09 3:20PM EST350.001.301.301.50-0.35-21.21%81,02163.75%
NOW221216P003550002022-12-09 3:23PM EST355.001.601.752.00-0.58-26.61%79262.81%
NOW221216P003600002022-12-09 2:53PM EST360.002.052.302.65-0.70-25.45%5428161.80%
NOW221216P003650002022-12-09 3:51PM EST365.003.203.003.40-0.39-10.86%58060.58%
NOW221216P003700002022-12-09 11:52AM EST370.003.403.904.30-1.52-30.89%817359.35%
NOW221216P003750002022-12-09 3:51PM EST375.005.205.005.50-0.45-7.96%21228058.36%
NOW221216P003775002022-12-09 10:46AM EST377.504.905.706.10-2.00-28.99%21357.79%
NOW221216P003800002022-12-09 3:58PM EST380.006.606.506.90-0.59-8.21%2223557.67%
NOW221216P003825002022-12-09 12:07PM EST382.506.607.207.80-1.10-14.29%27757.17%
NOW221216P003850002022-12-09 3:51PM EST385.008.408.208.70-0.20-2.33%1613457.04%
NOW221216P003875002022-12-09 1:27PM EST387.508.709.209.80-1.03-10.59%1215857.03%
NOW221216P003900002022-12-09 3:39PM EST390.0010.0810.2010.80-0.66-6.15%2329256.41%
NOW221216P003925002022-12-09 3:28PM EST392.5010.4611.4012.00-2.84-21.35%1853656.35%
NOW221216P003950002022-12-09 3:46PM EST395.0012.5312.6013.10-1.17-8.54%324455.69%
NOW221216P003975002022-12-09 3:23PM EST397.5012.7813.9014.40-3.82-23.01%185655.33%
NOW221216P004000002022-12-09 2:28PM EST400.0013.5015.3016.00-2.09-13.41%3760255.54%
NOW221216P004025002022-12-09 11:31AM EST402.5014.7016.8017.50-7.20-32.88%193655.37%
NOW221216P004050002022-12-09 2:17PM EST405.0016.6018.3019.30-3.33-16.71%95255.57%
NOW221216P004075002022-12-09 12:06PM EST407.5018.1019.8021.00-2.80-13.40%132055.14%
NOW221216P004100002022-12-09 1:40PM EST410.0019.8021.7022.80-3.60-15.38%1011555.62%
NOW221216P004125002022-12-09 12:26PM EST412.5021.3023.2024.60-4.80-18.39%22354.69%
NOW221216P004150002022-12-08 12:34PM EST415.0027.6524.8026.400.00-15553.58%
NOW221216P004200002022-12-09 3:59PM EST420.0030.0029.4030.50+0.52+1.76%353455.92%
NOW221216P004250002022-12-08 10:16AM EST425.0034.0032.9034.800.00-74154.09%
NOW221216P004300002022-12-09 2:10PM EST430.0035.6537.2039.30+14.45+68.16%66554.41%
NOW221216P004350002022-12-05 12:32PM EST435.0043.3041.1043.900.00-4351.56%
NOW221216P004400002022-12-09 10:07AM EST440.0042.1545.9048.90-9.54-18.46%221154.66%
NOW221216P004450002022-12-01 11:48AM EST445.0031.1051.1053.500.00--257.42%
NOW221216P004500002022-12-01 10:12AM EST450.0031.3055.5058.400.00-21155.47%
NOW221216P004600002022-12-02 11:39AM EST460.0044.0065.5068.200.00-1360.40%
NOW221216P004700002022-12-02 11:40AM EST470.0052.9075.4078.000.00-1562.70%
NOW221216P004900002022-11-08 9:33AM EST490.00130.0092.4097.600.00--095.56%
NOW221216P005100002022-11-18 9:34AM EST510.00108.00114.70118.000.00-10115.43%