Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.478,36 +90,60 (+0,23%) Gold
2.372,00 +31,70 (+1,35%) EUR/USD
1,0777 -0,0007 (-0,06%) Bitcoin EUR
56.390,76 -1.508,07 (-2,60%)
ServiceNow, Inc. (NOW)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:36PM EDT. Markt geöffnet.
Strike:730.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240510C00730000 | 2024-05-10 12:16PM EDT | 2024-05-10 | 2.30 | 2.05 | 2.95 | +0.83 | +56.46% | 93 | 229 | 16.94% |
| NOW240517C00730000 | 2024-05-10 11:16AM EDT | 2024-05-17 | 10.44 | 10.90 | 11.80 | +1.44 | +16.00% | 38 | 395 | 26.54% |
| NOW240524C00730000 | 2024-05-10 11:33AM EDT | 2024-05-24 | 15.92 | 15.80 | 16.70 | +3.25 | +25.65% | 1 | 9 | 27.68% |
| NOW240531C00730000 | 2024-05-10 9:32AM EDT | 2024-05-31 | 19.90 | 19.00 | 21.90 | +1.20 | +6.42% | 4 | 14 | 30.13% |
| NOW240607C00730000 | 2024-05-10 10:07AM EDT | 2024-06-07 | 22.20 | 22.20 | 23.30 | -0.22 | -0.98% | 8 | 6 | 27.95% |
| NOW240614C00730000 | 2024-05-09 1:59PM EDT | 2024-06-14 | 22.75 | 24.90 | 27.40 | 0.00 | - | 2 | 5 | 29.57% |
| NOW240621C00730000 | 2024-05-10 11:18AM EDT | 2024-06-21 | 28.10 | 27.80 | 28.60 | +3.32 | +13.40% | 7 | 95 | 28.25% |
| NOW240628C00730000 | 2024-05-09 3:39PM EDT | 2024-06-28 | 29.45 | 29.50 | 34.00 | +1.90 | +6.90% | 6 | 6 | 31.22% |
| NOW240719C00730000 | 2024-05-09 3:42PM EDT | 2024-07-19 | 37.40 | 37.50 | 38.60 | +3.20 | +9.36% | 8 | 91 | 29.78% |
| NOW240816C00730000 | 2024-05-10 10:33AM EDT | 2024-08-16 | 50.00 | 51.50 | 52.90 | +1.55 | +3.20% | 1 | 69 | 34.67% |
| NOW240920C00730000 | 2024-05-09 2:26PM EDT | 2024-09-20 | 55.50 | 60.70 | 62.50 | 0.00 | - | 8 | 37 | 35.26% |
| NOW241115C00730000 | 2024-05-06 9:59AM EDT | 2024-11-15 | 77.00 | 77.00 | 80.30 | 0.00 | - | 1 | 5 | 38.14% |
| NOW241220C00730000 | 2024-05-02 11:13AM EDT | 2024-12-20 | 67.91 | 84.10 | 88.10 | 0.00 | - | 3 | 8 | 38.50% |
| NOW250620C00730000 | 2024-05-09 9:30AM EDT | 2025-06-20 | 120.30 | 120.10 | 128.50 | 0.00 | - | 1 | 7 | 41.98% |
| NOW260116C00730000 | 2024-05-07 12:51PM EDT | 2026-01-16 | 146.60 | 152.00 | 161.00 | 0.00 | - | 1 | 27 | 42.95% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240510P00730000 | 2024-05-10 11:17AM EDT | 2024-05-10 | 2.50 | 1.20 | 1.85 | -7.57 | -75.17% | 6 | 86 | 14.31% |
| NOW240517P00730000 | 2024-05-10 10:29AM EDT | 2024-05-17 | 11.40 | 9.40 | 10.10 | -5.10 | -30.91% | 15 | 401 | 24.22% |
| NOW240524P00730000 | 2024-05-06 12:51PM EDT | 2024-05-24 | 14.01 | 13.60 | 14.40 | -9.29 | -39.87% | 2 | 4 | 24.97% |
| NOW240531P00730000 | 2024-05-10 11:31AM EDT | 2024-05-31 | 16.70 | 15.80 | 17.30 | -6.90 | -29.24% | 7 | 27 | 24.68% |
| NOW240607P00730000 | 2024-05-09 12:55PM EDT | 2024-06-07 | 20.13 | 18.30 | 19.50 | -2.25 | -10.05% | 3 | 2 | 24.18% |
| NOW240621P00730000 | 2024-05-10 9:52AM EDT | 2024-06-21 | 23.30 | 22.70 | 23.60 | -2.50 | -9.69% | 2 | 59 | 23.96% |
| NOW240719P00730000 | 2024-05-10 11:44AM EDT | 2024-07-19 | 30.95 | 29.50 | 30.70 | -1.55 | -4.77% | 5 | 150 | 24.18% |
| NOW240816P00730000 | 2024-05-10 10:33AM EDT | 2024-08-16 | 43.10 | 40.50 | 41.70 | -3.20 | -6.91% | 2 | 35 | 27.74% |
| NOW240920P00730000 | 2024-04-30 12:25PM EDT | 2024-09-20 | 65.40 | 46.20 | 47.60 | 0.00 | - | 16 | 74 | 27.20% |
| NOW241115P00730000 | 2024-05-10 10:08AM EDT | 2024-11-15 | 59.20 | 57.30 | 60.10 | -10.60 | -15.19% | 1 | 52 | 28.82% |
| NOW241220P00730000 | 2024-03-19 2:26PM EDT | 2024-12-20 | 66.50 | 73.10 | 76.80 | 0.00 | - | 10 | 10 | 33.83% |
| NOW250620P00730000 | 2024-05-01 1:02PM EDT | 2025-06-20 | 105.70 | 83.10 | 87.20 | 0.00 | - | 5 | 43 | 28.58% |
| NOW260116P00730000 | 2024-04-26 3:32PM EDT | 2026-01-16 | 109.60 | 99.80 | 105.80 | 0.00 | - | 2 | 10 | 28.20% |
