Deutsche Märkte geschlossen
Nikkei 225
38.073,98 -128,39 (-0,34%) Dow Jones 30
39.387,76 +331,37 (+0,85%) Bitcoin EUR
58.102,72 +1.055,64 (+1,85%) CMC Crypto 200
1.344,58 +44,48 (+3,42%) Nasdaq Compositive
16.346,26 +43,51 (+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:710.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240510C00710000 | 2024-05-09 3:27PM EDT | 2024-05-10 | 13.65 | 11.80 | 15.70 | +0.80 | +6.23% | 21 | 189 | 35.57% |
| NOW240517C00710000 | 2024-05-09 11:48AM EDT | 2024-05-17 | 21.50 | 19.00 | 20.80 | +2.85 | +15.28% | 11 | 212 | 29.73% |
| NOW240524C00710000 | 2024-05-08 12:24PM EDT | 2024-05-24 | 23.98 | 22.80 | 25.10 | 0.00 | - | 3 | 42 | 29.90% |
| NOW240531C00710000 | 2024-05-08 3:59PM EDT | 2024-05-31 | 27.09 | 25.30 | 28.50 | 0.00 | - | 164 | 159 | 29.84% |
| NOW240607C00710000 | 2024-05-09 3:53PM EDT | 2024-06-07 | 29.50 | 28.70 | 31.80 | +1.50 | +5.36% | 4 | 13 | 30.26% |
| NOW240621C00710000 | 2024-05-09 1:23PM EDT | 2024-06-21 | 36.75 | 35.50 | 36.50 | +0.90 | +2.51% | 4 | 130 | 29.82% |
| NOW240719C00710000 | 2024-05-09 1:32PM EDT | 2024-07-19 | 45.40 | 44.30 | 46.40 | +0.60 | +1.34% | 2 | 83 | 31.21% |
| NOW240816C00710000 | 2024-05-08 1:19PM EDT | 2024-08-16 | 57.60 | 57.70 | 61.40 | 0.00 | - | 4 | 153 | 36.60% |
| NOW240920C00710000 | 2024-05-09 3:57PM EDT | 2024-09-20 | 67.60 | 65.50 | 69.60 | +7.10 | +11.74% | 6 | 67 | 36.26% |
| NOW241115C00710000 | 2024-05-07 1:24PM EDT | 2024-11-15 | 79.77 | 83.00 | 87.20 | 0.00 | - | 1 | 2 | 39.09% |
| NOW241220C00710000 | 2024-05-01 1:37PM EDT | 2024-12-20 | 77.90 | 90.40 | 94.00 | 0.00 | - | 1 | 7 | 38.99% |
| NOW250117C00710000 | 2024-05-07 11:04AM EDT | 2025-01-17 | 93.31 | 97.10 | 103.20 | 0.00 | - | 1 | 111 | 40.70% |
| NOW250620C00710000 | 2024-05-07 1:11PM EDT | 2025-06-20 | 123.17 | 125.70 | 134.90 | 0.00 | - | 4 | 6 | 42.82% |
| NOW260116C00710000 | 2024-01-23 4:40PM EDT | 2026-01-16 | 192.00 | 199.90 | 210.00 | 0.00 | - | 2 | 4 | 54.46% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240510P00710000 | 2024-05-09 2:39PM EDT | 2024-05-10 | 1.15 | 0.45 | 0.75 | -1.10 | -48.89% | 88 | 93 | 21.68% |
| NOW240517P00710000 | 2024-05-09 3:22PM EDT | 2024-05-17 | 6.50 | 5.60 | 6.50 | -1.03 | -13.68% | 22 | 436 | 26.44% |
| NOW240524P00710000 | 2024-05-09 10:42AM EDT | 2024-05-24 | 8.70 | 8.10 | 9.90 | -21.54 | -71.23% | 1 | 7 | 25.94% |
| NOW240531P00710000 | 2024-05-08 3:58PM EDT | 2024-05-31 | 13.20 | 10.80 | 12.40 | 0.00 | - | 7 | 64 | 25.29% |
| NOW240607P00710000 | 2024-05-01 9:46AM EDT | 2024-06-07 | 38.14 | 13.60 | 15.70 | 0.00 | - | 10 | 12 | 26.31% |
| NOW240614P00710000 | 2024-05-03 11:59AM EDT | 2024-06-14 | 24.45 | 15.80 | 18.50 | 0.00 | - | 1 | 1 | 26.85% |
| NOW240621P00710000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 18.20 | 18.00 | 18.70 | -2.17 | -10.65% | 13 | 71 | 24.83% |
| NOW240719P00710000 | 2024-05-09 10:24AM EDT | 2024-07-19 | 24.93 | 24.30 | 25.70 | -2.42 | -8.85% | 1 | 85 | 25.03% |
| NOW240816P00710000 | 2024-05-09 1:55PM EDT | 2024-08-16 | 35.70 | 33.10 | 36.40 | -2.90 | -7.51% | 1 | 47 | 28.48% |
| NOW240920P00710000 | 2024-05-09 12:36PM EDT | 2024-09-20 | 40.65 | 40.90 | 42.40 | -6.35 | -13.51% | 1 | 278 | 28.00% |
| NOW241115P00710000 | 2024-05-08 10:06AM EDT | 2024-11-15 | 55.90 | 52.40 | 54.80 | 0.00 | - | 2 | 25 | 29.59% |
| NOW241220P00710000 | 2024-04-19 11:02AM EDT | 2024-12-20 | 72.00 | 56.60 | 59.10 | 0.00 | - | 1 | 3 | 29.14% |
| NOW250117P00710000 | 2024-05-03 1:00PM EDT | 2025-01-17 | 68.00 | 59.50 | 62.80 | 0.00 | - | 22 | 126 | 29.05% |
| NOW250321P00710000 | 2024-05-06 1:23PM EDT | 2025-03-21 | 68.85 | 67.50 | 71.80 | 0.00 | - | 2 | 7 | 29.42% |
| NOW250620P00710000 | 2024-05-03 10:00AM EDT | 2025-06-20 | 81.27 | 76.50 | 83.00 | 0.00 | - | 1 | 20 | 29.69% |
| NOW260116P00710000 | 2024-04-24 12:58PM EDT | 2026-01-16 | 97.30 | 93.20 | 100.80 | 0.00 | - | 1 | 19 | 29.00% |
