Deutsche Märkte öffnen in 8 Stunden 56 Minuten
Nikkei 225
38.073,98 -128,42 (-0,34%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Bitcoin EUR
57.999,18 +1.020,68 (+1,79%) CMC Crypto 200
1.343,88 +43,78 (+3,37%) 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:740.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240510C00740000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 0.40 | 0.20 | 0.45 | -0.55 | -57.89% | 188 | 138 | 22.53% |
| NOW240517C00740000 | 2024-05-09 3:54PM EDT | 2024-05-17 | 5.30 | 4.80 | 5.60 | -0.02 | -0.38% | 37 | 364 | 26.83% |
| NOW240524C00740000 | 2024-05-09 3:06PM EDT | 2024-05-24 | 8.73 | 8.90 | 10.60 | +0.88 | +11.21% | 2 | 13 | 29.22% |
| NOW240531C00740000 | 2024-05-09 3:06PM EDT | 2024-05-31 | 11.40 | 11.30 | 12.90 | -0.80 | -6.56% | 5 | 71 | 27.72% |
| NOW240607C00740000 | 2024-05-09 10:44AM EDT | 2024-06-07 | 17.70 | 14.70 | 16.00 | +2.51 | +16.52% | 5 | 9 | 28.16% |
| NOW240614C00740000 | 2024-05-08 10:58AM EDT | 2024-06-14 | 18.54 | 16.50 | 19.20 | 0.00 | - | 1 | 5 | 28.93% |
| NOW240621C00740000 | 2024-05-09 2:02PM EDT | 2024-06-21 | 20.00 | 20.10 | 20.80 | -1.40 | -6.54% | 31 | 549 | 28.16% |
| NOW240719C00740000 | 2024-05-09 3:24PM EDT | 2024-07-19 | 29.70 | 29.70 | 30.50 | 0.00 | - | 3 | 60 | 29.67% |
| NOW240816C00740000 | 2024-05-09 3:53PM EDT | 2024-08-16 | 43.50 | 43.50 | 44.10 | +1.20 | +2.84% | 32 | 76 | 34.21% |
| NOW240920C00740000 | 2024-05-09 10:19AM EDT | 2024-09-20 | 52.90 | 52.10 | 53.20 | +2.90 | +5.80% | 4 | 36 | 34.63% |
| NOW241115C00740000 | 2024-05-08 10:13AM EDT | 2024-11-15 | 68.10 | 68.00 | 73.40 | 0.00 | - | 2 | 33 | 38.80% |
| NOW241220C00740000 | 2024-04-29 10:21AM EDT | 2024-12-20 | 83.23 | 75.70 | 78.80 | 0.00 | - | 1 | 3 | 38.05% |
| NOW250117C00740000 | 2024-05-08 9:31AM EDT | 2025-01-17 | 80.54 | 81.40 | 85.40 | 0.00 | - | 1 | 181 | 38.64% |
| NOW250321C00740000 | 2024-05-06 1:58PM EDT | 2025-03-21 | 100.19 | 93.30 | 98.60 | 0.00 | - | 1 | 64 | 39.53% |
| NOW250620C00740000 | 2024-04-15 1:39PM EDT | 2025-06-20 | 140.00 | 111.40 | 115.60 | 0.00 | - | 1 | 7 | 40.47% |
| NOW260116C00740000 | 2024-05-07 10:31AM EDT | 2026-01-16 | 141.50 | 143.50 | 153.20 | 0.00 | - | 1 | 18 | 43.10% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240510P00740000 | 2024-05-07 3:36PM EDT | 2024-05-10 | 29.27 | 14.50 | 21.00 | 0.00 | - | 2 | 42 | 47.69% |
| NOW240517P00740000 | 2024-05-09 3:19PM EDT | 2024-05-17 | 22.86 | 18.40 | 22.60 | -2.04 | -8.19% | 29 | 273 | 26.68% |
| NOW240524P00740000 | 2024-05-08 10:32AM EDT | 2024-05-24 | 28.55 | 23.80 | 27.30 | 0.00 | - | 10 | 20 | 28.59% |
| NOW240531P00740000 | 2024-05-06 12:09PM EDT | 2024-05-31 | 31.50 | 25.70 | 29.50 | 0.00 | - | 1 | 3 | 27.06% |
| NOW240607P00740000 | 2024-04-26 12:24PM EDT | 2024-06-07 | 34.57 | 27.90 | 31.30 | 0.00 | - | 1 | 2 | 25.97% |
| NOW240621P00740000 | 2024-05-09 12:02PM EDT | 2024-06-21 | 32.80 | 32.70 | 33.70 | -2.20 | -6.29% | 2 | 456 | 23.92% |
| NOW240719P00740000 | 2024-05-09 10:45AM EDT | 2024-07-19 | 38.13 | 39.20 | 40.20 | -10.27 | -21.22% | 1 | 64 | 23.88% |
| NOW240816P00740000 | 2024-05-09 2:21PM EDT | 2024-08-16 | 52.40 | 49.80 | 50.70 | 0.00 | - | 15 | 85 | 27.28% |
| NOW240920P00740000 | 2024-05-09 10:14AM EDT | 2024-09-20 | 56.50 | 55.60 | 56.60 | -3.60 | -5.99% | 5 | 56 | 26.85% |
| NOW241115P00740000 | 2024-05-09 3:29PM EDT | 2024-11-15 | 67.30 | 66.50 | 69.40 | -4.00 | -5.61% | 6 | 21 | 28.72% |
| NOW250117P00740000 | 2024-05-07 2:07PM EDT | 2025-01-17 | 82.30 | 73.80 | 77.20 | 0.00 | - | 42 | 150 | 28.15% |
| NOW250321P00740000 | 2024-05-07 12:42PM EDT | 2025-03-21 | 87.80 | 80.60 | 86.80 | 0.00 | - | 3 | 52 | 28.77% |
| NOW250620P00740000 | 2024-04-30 3:40PM EDT | 2025-06-20 | 108.20 | 90.90 | 96.90 | 0.00 | - | 1 | 33 | 28.68% |
| NOW260116P00740000 | 2024-04-03 9:31AM EDT | 2026-01-16 | 111.00 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
