Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.115,48 -2.086,10 (-3,58%)
ServiceNow, Inc. (NOW)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:610.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517C00610000 | 2024-03-26 3:23PM EDT | 2024-05-17 | 183.77 | 103.20 | 112.60 | 0.00 | - | 2 | 106 | 0.00% |
| NOW240531C00610000 | 2024-04-29 3:58PM EDT | 2024-05-31 | 115.72 | 115.30 | 128.80 | 0.00 | - | 10 | 20 | 70.62% |
| NOW240621C00610000 | 2024-05-06 3:34PM EDT | 2024-06-21 | 120.30 | 119.90 | 130.90 | 0.00 | - | 3 | 172 | 54.30% |
| NOW240719C00610000 | 2024-03-21 10:52AM EDT | 2024-07-19 | 187.10 | 122.00 | 127.70 | 0.00 | - | 5 | 15 | 37.66% |
| NOW240816C00610000 | 2024-03-14 12:55PM EDT | 2024-08-16 | 195.50 | 179.00 | 184.60 | 0.00 | - | 10 | 10 | 81.17% |
| NOW240920C00610000 | 2024-03-13 12:19PM EDT | 2024-09-20 | 209.80 | 182.50 | 191.40 | 0.00 | - | - | 1 | 73.33% |
| NOW241220C00610000 | 2024-03-15 9:31AM EDT | 2024-12-20 | 196.10 | 201.70 | 212.50 | 0.00 | - | - | 1 | 67.22% |
| NOW250117C00610000 | 2024-04-30 9:45AM EDT | 2025-01-17 | 158.76 | 161.00 | 170.40 | 0.00 | - | 5 | 13 | 44.96% |
| NOW250620C00610000 | 2024-04-15 10:21AM EDT | 2025-06-20 | 238.20 | 187.00 | 196.60 | 0.00 | - | 5 | 6 | 45.86% |
| NOW260116C00610000 | 2024-01-04 3:11PM EDT | 2026-01-16 | 189.35 | 266.50 | 277.20 | 0.00 | - | 5 | 5 | 61.13% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240510P00610000 | 2024-05-08 3:57PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.20 | 0.00 | - | 52 | 55 | 137.70% |
| NOW240517P00610000 | 2024-05-10 1:54PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.25 | -0.20 | -66.67% | 5 | 60 | 51.07% |
| NOW240524P00610000 | 2024-04-25 9:47AM EDT | 2024-05-24 | 3.21 | 0.10 | 4.00 | 0.00 | - | 1 | 7 | 57.29% |
| NOW240531P00610000 | 2024-05-10 1:23PM EDT | 2024-05-31 | 0.36 | 0.10 | 0.60 | -0.54 | -60.00% | 1 | 49 | 37.50% |
| NOW240607P00610000 | 2024-05-07 11:41AM EDT | 2024-06-07 | 1.35 | 0.20 | 0.90 | 0.00 | - | 1 | 2 | 35.01% |
| NOW240614P00610000 | 2024-05-07 12:03PM EDT | 2024-06-14 | 1.80 | 0.35 | 4.80 | 0.00 | - | - | 1 | 45.59% |
| NOW240621P00610000 | 2024-05-10 3:06PM EDT | 2024-06-21 | 1.10 | 0.80 | 1.15 | -0.35 | -24.14% | 7 | 255 | 30.08% |
| NOW240719P00610000 | 2024-05-10 9:32AM EDT | 2024-07-19 | 3.40 | 2.60 | 3.10 | -0.50 | -12.82% | 1 | 50 | 28.97% |
| NOW240816P00610000 | 2024-05-08 11:38AM EDT | 2024-08-16 | 7.30 | 7.10 | 7.60 | -2.30 | -23.96% | 1 | 21 | 31.50% |
| NOW240920P00610000 | 2024-05-10 10:35AM EDT | 2024-09-20 | 11.33 | 10.30 | 11.20 | -4.75 | -29.54% | 2 | 237 | 30.86% |
| NOW250117P00610000 | 2024-05-09 3:10PM EDT | 2025-01-17 | 26.60 | 23.70 | 26.00 | 0.00 | - | 3 | 471 | 31.75% |
| NOW250620P00610000 | 2024-04-15 10:39AM EDT | 2025-06-20 | 45.00 | 37.40 | 41.90 | 0.00 | - | 162 | 250 | 31.89% |
| NOW260116P00610000 | 2024-05-07 9:30AM EDT | 2026-01-16 | 57.00 | 52.30 | 57.10 | 0.00 | - | 1 | 0 | 30.94% |
