Deutsche Märkte geschlossen
Nikkei 225
38.073,98 -128,42 (-0,34%) Dow Jones 30
39.387,76 +331,37 (+0,85%) Bitcoin EUR
57.929,34 +836,99 (+1,47%) CMC Crypto 200
1.343,88 +43,78 (+3,37%) Nasdaq Compositive
16.346,26 +43,46 (+0,27%) S&P 500
5.214,08 +26,41 (+0,51%)
ServiceNow, Inc. (NOW)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
10. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 420.00 | 0.05 | 0.00 | - | - | 8 |
| - | - | - | - | - | 430.00 | 0.05 | 0.00 | - | - | 8 |
| 268.95 | 0.00 | - | 1 | 0 | 450.00 | - | - | - | - | - |
| - | - | - | - | - | 490.00 | 0.05 | +0.05 | - | - | 16 |
| - | - | - | - | - | 500.00 | 0.05 | 0.00 | - | 33 | 39 |
| - | - | - | - | - | 510.00 | 0.05 | +0.05 | - | - | 7 |
| - | - | - | - | - | 530.00 | 0.05 | 0.00 | - | 7 | 34 |
| - | - | - | - | - | 550.00 | 0.15 | 0.00 | - | - | 2 |
| - | - | - | - | - | 560.00 | 0.05 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 580.00 | 0.05 | 0.00 | - | 54 | 55 |
| - | - | - | - | - | 582.50 | 0.05 | +0.05 | - | - | 11 |
| - | - | - | - | - | 585.00 | 0.05 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 587.50 | 0.05 | +0.05 | - | - | 23 |
| - | - | - | - | - | 590.00 | 0.05 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 595.00 | 0.05 | 0.00 | - | 20 | 22 |
| - | - | - | - | - | 597.50 | 0.05 | +0.05 | - | - | 1 |
| 125.00 | 0.00 | - | 5 | 5 | 600.00 | 0.05 | 0.00 | - | 12 | 107 |
| - | - | - | - | - | 602.50 | 0.05 | +0.05 | - | - | 15 |
| - | - | - | - | - | 605.00 | 0.05 | 0.00 | - | 2 | 13 |
| - | - | - | - | - | 607.50 | 0.05 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 610.00 | 0.05 | 0.00 | - | 52 | 55 |
| - | - | - | - | - | 615.00 | 0.10 | 0.00 | - | 21 | 58 |
| - | - | - | - | - | 620.00 | 0.10 | 0.00 | - | 1 | 99 |
| - | - | - | - | - | 622.50 | 0.05 | +0.05 | - | 10 | 3 |
| - | - | - | - | - | 625.00 | 0.05 | -0.02 | -28.57% | 11 | 13 |
| - | - | - | - | - | 627.50 | 0.05 | -1.20 | -96.00% | 10 | 51 |
| - | - | - | - | - | 630.00 | 0.05 | -0.12 | -70.59% | 8 | 33 |
| - | - | - | - | - | 632.50 | 1.52 | 0.00 | - | - | 46 |
| - | - | - | - | - | 635.00 | 0.10 | 0.00 | - | 1 | 69 |
| 79.76 | 0.00 | - | 15 | 15 | 637.50 | 1.20 | 0.00 | - | - | 1 |
| - | - | - | - | - | 640.00 | 0.10 | 0.00 | - | 10 | 42 |
| - | - | - | - | - | 642.50 | 1.59 | 0.00 | - | - | 5 |
| - | - | - | - | - | 645.00 | 0.15 | 0.00 | - | 1 | 66 |
| - | - | - | - | - | 647.50 | 0.05 | -0.10 | -66.67% | 25 | 4 |
| 69.03 | 0.00 | - | 4 | 6 | 650.00 | 0.05 | -0.12 | -70.59% | 29 | 69 |
| - | - | - | - | - | 652.50 | 0.95 | +0.80 | +533.33% | 10 | 7 |
| 61.31 | 0.00 | - | 2 | 2 | 655.00 | 0.05 | -0.10 | -66.67% | 32 | 47 |
| - | - | - | - | - | 657.50 | 0.27 | 0.00 | - | 46 | 181 |
| 61.77 | -1.28 | -2.03% | 1 | 52 | 660.00 | 0.18 | 0.00 | - | 37 | 73 |
| - | - | - | - | - | 662.50 | 0.05 | 0.00 | - | 1 | 119 |
| 28.25 | 0.00 | - | 1 | 1 | 665.00 | 0.10 | 0.00 | - | 10 | 80 |
| - | - | - | - | - | 667.50 | 0.13 | 0.00 | - | 1 | 41 |
| 54.95 | +6.02 | +12.30% | 4 | 57 | 670.00 | 0.22 | +0.07 | +46.67% | 32 | 122 |
| 44.00 | 0.00 | - | 1 | 1 | 672.50 | 0.17 | -0.20 | -54.05% | 10 | 64 |
| 42.09 | 0.00 | - | - | 3 | 675.00 | 0.10 | -0.01 | -9.09% | 54 | 119 |
| 23.00 | 0.00 | - | - | 1 | 677.50 | 0.16 | -0.10 | -38.46% | 1 | 39 |
| 47.72 | +8.64 | +22.11% | 1 | 3 | 680.00 | 0.10 | -0.10 | -50.00% | 34 | 217 |
| - | - | - | - | - | 682.50 | 0.19 | -0.01 | -5.00% | 1 | 22 |
| 19.58 | 0.00 | - | 15 | 9 | 685.00 | 0.17 | -0.02 | -10.53% | 30 | 342 |
| 32.50 | 0.00 | - | 1 | 3 | 687.50 | 0.27 | -0.03 | -10.00% | 10 | 131 |
| 28.10 | 0.00 | - | 6 | 20 | 690.00 | 0.20 | -0.05 | -20.00% | 17 | 218 |
| 30.10 | 0.00 | - | 1 | 6 | 692.50 | 0.20 | -0.14 | -41.18% | 2 | 92 |
| 20.10 | 0.00 | - | 1 | 61 | 695.00 | 0.25 | -0.20 | -44.44% | 4 | 141 |
| 13.10 | 0.00 | - | - | 33 | 697.50 | 0.27 | -0.45 | -62.50% | 7 | 44 |
| 22.05 | +0.05 | +0.23% | 1 | 112 | 700.00 | 0.21 | -0.54 | -72.00% | 62 | 164 |
| 14.60 | 0.00 | - | 4 | 5 | 702.50 | 0.31 | -0.64 | -67.37% | 30 | 35 |
| 15.40 | +1.40 | +10.00% | 2 | 20 | 705.00 | 0.34 | -0.66 | -66.00% | 18 | 120 |
| 18.20 | +2.70 | +17.42% | 4 | 29 | 707.50 | 0.63 | -1.62 | -72.00% | 12 | 65 |
| 13.65 | +0.80 | +6.23% | 21 | 189 | 710.00 | 1.15 | -1.10 | -48.89% | 88 | 93 |
| 15.69 | +7.79 | +98.61% | 6 | 54 | 712.50 | 1.15 | -2.75 | -70.51% | 41 | 65 |
| 8.41 | +0.51 | +6.46% | 87 | 158 | 715.00 | 1.60 | -2.42 | -60.20% | 251 | 179 |
| 7.30 | 0.00 | - | 66 | 48 | 717.50 | 2.05 | -2.65 | -56.38% | 31 | 36 |
| 5.60 | -0.30 | -5.08% | 133 | 333 | 720.00 | 2.90 | -3.60 | -55.38% | 115 | 185 |
| 3.90 | -1.50 | -27.78% | 80 | 81 | 722.50 | 3.50 | -5.40 | -60.67% | 30 | 28 |
| 3.00 | -1.57 | -34.35% | 138 | 330 | 725.00 | 4.50 | -4.80 | -51.61% | 9 | 136 |
| 2.05 | -1.58 | -43.53% | 44 | 68 | 727.50 | 6.70 | -5.20 | -43.70% | 2 | 29 |
| 1.47 | -1.33 | -47.50% | 439 | 195 | 730.00 | 10.07 | -12.69 | -55.76% | 13 | 77 |
| 1.10 | -0.73 | -39.89% | 31 | 50 | 732.50 | 11.35 | +11.35 | - | 10 | 3 |
| 0.69 | -0.91 | -56.88% | 265 | 233 | 735.00 | 26.27 | 0.00 | - | 1 | 5 |
| 0.50 | -0.70 | -58.33% | 23 | 37 | 737.50 | 20.96 | 0.00 | - | 1 | 4 |
| 0.40 | -0.55 | -57.89% | 188 | 138 | 740.00 | 29.27 | 0.00 | - | 2 | 42 |
| 0.15 | -0.51 | -77.27% | 43 | 214 | 742.50 | - | - | - | - | - |
| 0.15 | -0.35 | -70.00% | 58 | 101 | 745.00 | 55.13 | 0.00 | - | 1 | 4 |
| 0.17 | -0.30 | -63.83% | 42 | 75 | 747.50 | - | - | - | - | - |
| 0.15 | -0.23 | -60.53% | 51 | 288 | 750.00 | 37.00 | 0.00 | - | 1 | 12 |
| 0.15 | -0.15 | -50.00% | 4 | 62 | 752.50 | - | - | - | - | - |
| 0.15 | -0.15 | -50.00% | 5 | 187 | 755.00 | 37.18 | 0.00 | - | 1 | 0 |
| 0.20 | 0.00 | - | 52 | 106 | 757.50 | - | - | - | - | - |
| 0.08 | -0.12 | -60.00% | 28 | 181 | 760.00 | 56.35 | 0.00 | - | 1 | 1 |
| 0.15 | +0.05 | +50.00% | 1 | 162 | 765.00 | 33.80 | 0.00 | - | 2 | 0 |
| 0.15 | -0.08 | -34.78% | 2 | 187 | 770.00 | 63.20 | 0.00 | - | 4 | 0 |
| 0.19 | -0.01 | -5.00% | 3 | 56 | 775.00 | 41.04 | 0.00 | - | 1 | 0 |
| 0.05 | -0.10 | -66.67% | 1 | 118 | 780.00 | 98.20 | 0.00 | - | 5 | 0 |
| 0.10 | 0.00 | - | 2 | 51 | 785.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 218 | 790.00 | 46.18 | 0.00 | - | - | 0 |
| 0.16 | +0.03 | +23.08% | 3 | 143 | 795.00 | 77.30 | +77.30 | - | - | 0 |
| 0.05 | -0.07 | -58.33% | 1 | 92 | 800.00 | 52.23 | 0.00 | - | - | 0 |
| 0.05 | -0.34 | -87.18% | 21 | 16 | 805.00 | - | - | - | - | - |
| 0.05 | -0.05 | -50.00% | 10 | 19 | 810.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 105 | 815.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 21 | 24 | 820.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 73 | 825.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 11 | 20 | 830.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 16 | 81 | 835.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 5 | 6 | 840.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 7 | 9 | 845.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 19 | 20 | 850.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 16 | 855.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 50 | 860.00 | - | - | - | - | - |
| 0.10 | +0.05 | +100.00% | 2 | 18 | 865.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 80 | 152 | 870.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 23 | 880.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 112 | 190 | 890.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 20 | 49 | 900.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 30 | 61 | 910.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 7 | 7 | 920.00 | - | - | - | - | - |
| 0.05 | +0.05 | - | - | 17 | 930.00 | - | - | - | - | - |
| 0.05 | +0.05 | - | - | 3 | 940.00 | - | - | - | - | - |
| 1.40 | 0.00 | - | - | 4 | 970.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 2 | 2 | 980.00 | - | - | - | - | - |
| 0.06 | -0.90 | -93.75% | 1 | 1 | 990.00 | - | - | - | - | - |
| 1.09 | 0.00 | - | - | 45 | 1,000.00 | - | - | - | - | - |
