Deutsche Märkte öffnen in 3 Stunden 4 Minuten
Nikkei 225
38.255,58 +181,60 (+0,48%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Bitcoin EUR
58.377,55 +1.140,55 (+1,99%) CMC Crypto 200
1.351,82 +51,72 (+3,98%) 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:770.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240510C00770000 | 2024-05-09 9:51AM EDT | 2024-05-10 | 0.15 | 0.05 | 0.25 | -0.08 | -34.78% | 2 | 187 | 57.62% |
| NOW240517C00770000 | 2024-05-09 3:57PM EDT | 2024-05-17 | 1.05 | 0.80 | 1.10 | +0.02 | +1.94% | 100 | 570 | 29.60% |
| NOW240524C00770000 | 2024-05-09 10:01AM EDT | 2024-05-24 | 2.96 | 2.40 | 3.00 | -3.04 | -50.67% | 2 | 20 | 28.48% |
| NOW240531C00770000 | 2024-05-08 10:15AM EDT | 2024-05-31 | 4.26 | 3.60 | 5.00 | 0.00 | - | 60 | 75 | 28.03% |
| NOW240607C00770000 | 2024-05-02 1:43PM EDT | 2024-06-07 | 5.50 | 5.90 | 7.40 | 0.00 | - | 1 | 10 | 28.51% |
| NOW240614C00770000 | 2024-05-09 12:38PM EDT | 2024-06-14 | 10.00 | 7.60 | 9.40 | +1.16 | +13.12% | 1 | 6 | 28.41% |
| NOW240621C00770000 | 2024-05-09 3:27PM EDT | 2024-06-21 | 10.65 | 10.20 | 10.80 | 0.00 | - | 2 | 60 | 27.73% |
| NOW240719C00770000 | 2024-05-09 9:53AM EDT | 2024-07-19 | 19.50 | 18.30 | 19.50 | +3.35 | +20.74% | 1 | 134 | 29.37% |
| NOW240816C00770000 | 2024-05-09 11:31AM EDT | 2024-08-16 | 33.30 | 30.70 | 32.60 | +3.10 | +10.26% | 1 | 75 | 34.11% |
| NOW240920C00770000 | 2024-05-09 10:05AM EDT | 2024-09-20 | 40.30 | 39.00 | 41.00 | -1.80 | -4.28% | 1 | 46 | 34.26% |
| NOW241115C00770000 | 2024-05-09 11:37AM EDT | 2024-11-15 | 59.70 | 56.00 | 58.80 | +6.70 | +12.64% | 9 | 1 | 37.42% |
| NOW241220C00770000 | 2024-04-15 10:37AM EDT | 2024-12-20 | 98.78 | 62.60 | 67.10 | 0.00 | - | 2 | 4 | 38.06% |
| NOW250620C00770000 | 2024-04-25 11:27AM EDT | 2025-06-20 | 98.81 | 98.10 | 101.80 | 0.00 | - | 1 | 2 | 39.70% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240510P00770000 | 2024-04-30 10:57AM EDT | 2024-05-10 | 63.20 | 44.20 | 51.00 | 0.00 | - | 4 | 0 | 71.78% |
| NOW240517P00770000 | 2024-05-07 3:53PM EDT | 2024-05-17 | 58.55 | 45.60 | 52.00 | 0.00 | - | 5 | 480 | 46.28% |
| NOW240524P00770000 | 2024-05-08 9:59AM EDT | 2024-05-24 | 53.11 | 45.40 | 51.00 | +53.11 | - | - | 13 | 31.17% |
| NOW240531P00770000 | 2024-04-18 10:31AM EDT | 2024-05-31 | 57.50 | 46.60 | 52.20 | 0.00 | - | - | 1 | 28.33% |
| NOW240621P00770000 | 2024-05-07 3:53PM EDT | 2024-06-21 | 63.25 | 51.00 | 56.10 | 0.00 | - | 5 | 46 | 25.55% |
| NOW240719P00770000 | 2024-04-24 11:02AM EDT | 2024-07-19 | 57.50 | 57.40 | 60.80 | 0.00 | - | 3 | 33 | 24.32% |
| NOW240816P00770000 | 2024-04-24 12:05PM EDT | 2024-08-16 | 67.70 | 66.90 | 69.20 | 0.00 | - | 2 | 17 | 26.80% |
| NOW240920P00770000 | 2024-04-29 2:32PM EDT | 2024-09-20 | 79.32 | 72.30 | 74.60 | 0.00 | - | 1 | 41 | 26.32% |
| NOW241115P00770000 | 2024-05-09 11:36AM EDT | 2024-11-15 | 82.20 | 83.40 | 86.40 | -7.40 | -8.26% | 4 | 17 | 27.97% |
| NOW241220P00770000 | 2024-05-08 9:52AM EDT | 2024-12-20 | 90.00 | 86.50 | 90.20 | 0.00 | - | 1 | 19 | 27.42% |
| NOW250620P00770000 | 2024-04-16 11:43AM EDT | 2025-06-20 | 116.10 | 106.20 | 111.40 | 0.00 | - | 20 | 25 | 27.41% |
