Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.487,24 +99,48 (+0,25%) Gold
2.370,00 +29,70 (+1,27%) EUR/USD
1,0781 -0,0003 (-0,03%) Bitcoin EUR
56.485,39 -1.442,59 (-2,49%)
ServiceNow, Inc. (NOW)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:42PM EDT. Markt geöffnet.
Strike:620.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517C00620000 | 2024-03-18 11:01AM EDT | 2024-05-17 | 148.70 | 119.70 | 128.80 | 0.00 | - | 4 | 53 | 128.82% |
| NOW240524C00620000 | 2024-05-08 11:38AM EDT | 2024-05-24 | 101.40 | 105.00 | 116.10 | 0.00 | - | 2 | 10 | 69.37% |
| NOW240531C00620000 | 2024-04-29 3:58PM EDT | 2024-05-31 | 106.22 | 106.00 | 117.00 | 0.00 | - | 10 | 20 | 59.90% |
| NOW240621C00620000 | 2024-05-07 10:14AM EDT | 2024-06-21 | 102.34 | 110.10 | 119.60 | 0.00 | - | 1 | 86 | 47.78% |
| NOW240719C00620000 | 2024-03-21 11:03AM EDT | 2024-07-19 | 178.50 | 114.20 | 119.20 | 0.00 | - | 4 | 9 | 36.61% |
| NOW240816C00620000 | 2024-05-09 2:17PM EDT | 2024-08-16 | 127.50 | 126.80 | 130.60 | +8.65 | +7.28% | 1 | 3,512 | 42.86% |
| NOW240920C00620000 | 2024-05-10 10:32AM EDT | 2024-09-20 | 133.00 | 133.10 | 138.00 | +8.00 | +6.40% | 4 | 6 | 42.62% |
| NOW241115C00620000 | 2024-04-30 1:22PM EDT | 2024-11-15 | 127.00 | 145.00 | 152.50 | 0.00 | - | - | 1 | 44.68% |
| NOW241220C00620000 | 2024-04-30 3:24PM EDT | 2024-12-20 | 133.10 | 150.90 | 159.30 | 0.00 | - | 1 | 4 | 44.74% |
| NOW250117C00620000 | 2024-04-30 3:24PM EDT | 2025-01-17 | 138.60 | 157.60 | 163.10 | 0.00 | - | 1 | 15 | 44.11% |
| NOW260116C00620000 | 2024-04-25 11:52AM EDT | 2026-01-16 | 204.60 | 211.10 | 223.10 | 0.00 | - | 1 | 7 | 47.05% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240510P00620000 | 2024-05-08 3:02PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 99 | 110.16% |
| NOW240517P00620000 | 2024-05-07 2:47PM EDT | 2024-05-17 | 0.28 | 0.05 | 0.40 | 0.00 | - | 15 | 66 | 54.00% |
| NOW240524P00620000 | 2024-04-26 1:08PM EDT | 2024-05-24 | 1.65 | 0.05 | 0.30 | 0.00 | - | 2 | 35 | 37.82% |
| NOW240531P00620000 | 2024-05-09 9:54AM EDT | 2024-05-31 | 0.45 | 0.15 | 0.75 | -0.20 | -30.77% | 1 | 6 | 36.08% |
| NOW240607P00620000 | 2024-05-07 1:16PM EDT | 2024-06-07 | 1.55 | 0.40 | 1.05 | 0.00 | - | 1 | 21 | 33.41% |
| NOW240614P00620000 | 2024-05-08 11:07AM EDT | 2024-06-14 | 2.00 | 0.85 | 1.65 | 0.00 | - | 3 | 14 | 32.83% |
| NOW240621P00620000 | 2024-05-09 3:29PM EDT | 2024-06-21 | 1.52 | 1.30 | 1.65 | -0.49 | -24.38% | 2 | 114 | 30.04% |
| NOW240719P00620000 | 2024-05-10 10:25AM EDT | 2024-07-19 | 3.80 | 3.40 | 3.90 | -1.03 | -21.33% | 3 | 55 | 28.67% |
| NOW240816P00620000 | 2024-05-08 11:07AM EDT | 2024-08-16 | 8.60 | 8.80 | 9.10 | -2.20 | -20.37% | 1 | 41 | 31.39% |
| NOW240920P00620000 | 2024-04-30 11:06AM EDT | 2024-09-20 | 20.40 | 12.20 | 12.80 | 0.00 | - | 4 | 256 | 30.54% |
| NOW241115P00620000 | 2024-05-09 12:45PM EDT | 2024-11-15 | 22.00 | 20.30 | 21.90 | 0.00 | - | 5 | 6 | 32.11% |
| NOW241220P00620000 | 2024-05-01 9:48AM EDT | 2024-12-20 | 37.00 | 23.80 | 25.50 | 0.00 | - | 1 | 4 | 31.68% |
| NOW250117P00620000 | 2024-05-09 9:31AM EDT | 2025-01-17 | 29.50 | 26.60 | 28.60 | 0.00 | - | 1 | 269 | 31.59% |
| NOW250620P00620000 | 2024-05-06 3:58PM EDT | 2025-06-20 | 45.13 | 40.50 | 43.90 | 0.00 | - | 1 | 2 | 31.28% |
| NOW260116P00620000 | 2024-05-07 2:21PM EDT | 2026-01-16 | 64.00 | 56.00 | 61.30 | 0.00 | - | 1 | 17 | 31.02% |
