Deutsche Märkte öffnen in 5 Stunden 9 Minuten
Nikkei 225
38.372,82 +298,84 (+0,79%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Bitcoin EUR
58.249,23 +1.218,09 (+2,14%) CMC Crypto 200
1.351,04 +50,94 (+3,92%) Nasdaq Compositive
16.346,26 +43,46 (+0,27%) S&P 500
5.214,08 +26,41 (+0,51%)
ServiceNow, Inc. (NOW)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:660.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240510C00660000 | 2024-05-09 3:32PM EDT | 2024-05-10 | 61.77 | 59.10 | 66.30 | -1.28 | -2.03% | 1 | 52 | 150.83% |
| NOW240517C00660000 | 2024-05-09 3:32PM EDT | 2024-05-17 | 62.84 | 60.00 | 68.00 | +13.64 | +27.72% | 1 | 146 | 60.79% |
| NOW240621C00660000 | 2024-05-07 2:57PM EDT | 2024-06-21 | 63.12 | 70.20 | 75.20 | 0.00 | - | 9 | 151 | 37.13% |
| NOW240719C00660000 | 2024-04-16 11:50AM EDT | 2024-07-19 | 110.30 | 77.50 | 82.70 | 0.00 | - | 5 | 30 | 36.47% |
| NOW240816C00660000 | 2024-05-09 3:16PM EDT | 2024-08-16 | 89.43 | 88.50 | 94.30 | +2.03 | +2.32% | 4 | 35 | 40.06% |
| NOW240920C00660000 | 2024-05-08 9:51AM EDT | 2024-09-20 | 97.70 | 96.30 | 103.40 | 0.00 | - | 1 | 10 | 40.38% |
| NOW241115C00660000 | 2024-03-12 3:57PM EDT | 2024-11-15 | 185.00 | 163.30 | 170.20 | 0.00 | - | - | 2 | 67.48% |
| NOW241220C00660000 | 2024-05-01 1:37PM EDT | 2024-12-20 | 104.00 | 117.80 | 124.50 | 0.00 | - | - | 1 | 41.54% |
| NOW250117C00660000 | 2024-04-24 12:43PM EDT | 2025-01-17 | 149.10 | 123.80 | 133.40 | 0.00 | - | 20 | 149 | 43.25% |
| NOW250321C00660000 | 2024-04-29 10:11AM EDT | 2025-03-21 | 147.00 | 135.90 | 143.60 | 0.00 | - | - | 1 | 42.87% |
| NOW250620C00660000 | 2024-01-31 2:42PM EDT | 2025-06-20 | 202.97 | 204.50 | 211.70 | 0.00 | - | - | 1 | 61.09% |
| NOW260116C00660000 | 2024-04-25 10:13AM EDT | 2026-01-16 | 183.00 | 183.40 | 193.60 | 0.00 | - | 1 | 11 | 45.32% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240510P00660000 | 2024-05-07 3:35PM EDT | 2024-05-10 | 0.18 | 0.05 | 0.65 | 0.00 | - | 37 | 73 | 90.92% |
| NOW240517P00660000 | 2024-05-09 2:43PM EDT | 2024-05-17 | 0.75 | 0.30 | 0.55 | -0.05 | -6.25% | 28 | 693 | 34.79% |
| NOW240524P00660000 | 2024-05-09 1:30PM EDT | 2024-05-24 | 1.05 | 0.60 | 1.35 | -0.92 | -46.70% | 3 | 15 | 30.60% |
| NOW240531P00660000 | 2024-05-08 1:08PM EDT | 2024-05-31 | 2.60 | 1.60 | 2.25 | 0.00 | - | 15 | 44 | 28.71% |
| NOW240607P00660000 | 2024-05-09 11:22AM EDT | 2024-06-07 | 2.93 | 2.70 | 3.40 | -1.57 | -34.89% | 1 | 23 | 28.11% |
| NOW240614P00660000 | 2024-05-09 3:19PM EDT | 2024-06-14 | 4.65 | 4.10 | 5.40 | -0.92 | -16.52% | 43 | 19 | 29.31% |
| NOW240621P00660000 | 2024-05-09 3:10PM EDT | 2024-06-21 | 5.77 | 5.10 | 5.70 | -1.33 | -18.73% | 37 | 224 | 27.33% |
| NOW240719P00660000 | 2024-05-09 10:01AM EDT | 2024-07-19 | 11.00 | 9.00 | 10.40 | -2.85 | -20.58% | 1 | 115 | 26.89% |
| NOW240816P00660000 | 2024-05-09 11:15AM EDT | 2024-08-16 | 17.60 | 17.80 | 18.90 | -2.30 | -11.56% | 1 | 25 | 30.19% |
| NOW240920P00660000 | 2024-05-07 12:32PM EDT | 2024-09-20 | 26.60 | 22.80 | 24.20 | 0.00 | - | 2 | 154 | 29.64% |
| NOW241115P00660000 | 2024-04-26 10:11AM EDT | 2024-11-15 | 37.90 | 32.10 | 35.10 | 0.00 | - | 1 | 51 | 31.00% |
| NOW241220P00660000 | 2024-05-09 1:24PM EDT | 2024-12-20 | 37.75 | 36.90 | 39.30 | +0.15 | +0.40% | 2 | 0 | 30.60% |
| NOW250117P00660000 | 2024-05-02 1:01PM EDT | 2025-01-17 | 53.50 | 40.50 | 42.70 | 0.00 | - | 1 | 247 | 30.46% |
| NOW250321P00660000 | 2024-05-03 3:42PM EDT | 2025-03-21 | 52.90 | 47.70 | 52.20 | 0.00 | - | 2 | 2 | 31.21% |
| NOW250620P00660000 | 2024-05-06 12:58PM EDT | 2025-06-20 | 59.77 | 55.90 | 61.90 | 0.00 | - | 1 | 6 | 31.03% |
| NOW260116P00660000 | 2024-02-07 2:12PM EDT | 2026-01-16 | 62.70 | 73.90 | 80.00 | 0.00 | - | 11 | 13 | 30.51% |
