Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.479,67 +91,91 (+0,23%) Gold
2.376,00 +35,70 (+1,53%) EUR/USD
1,0776 -0,0008 (-0,08%) Bitcoin EUR
56.073,30 -1.541,71 (-2,68%)
ServiceNow, Inc. (NOW)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:12PM EDT. Markt geöffnet.
Strike:800.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240510C00800000 | 2024-05-10 1:27PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 13 | 92 | 64.06% |
| NOW240517C00800000 | 2024-05-10 1:36PM EDT | 2024-05-17 | 0.15 | 0.10 | 0.25 | -0.15 | -50.00% | 11 | 646 | 30.03% |
| NOW240524C00800000 | 2024-05-10 12:26PM EDT | 2024-05-24 | 1.09 | 0.50 | 1.00 | -1.16 | -51.56% | 7 | 46 | 28.06% |
| NOW240531C00800000 | 2024-05-09 11:16AM EDT | 2024-05-31 | 1.30 | 1.20 | 1.70 | 0.00 | - | 1 | 90 | 26.10% |
| NOW240607C00800000 | 2024-05-09 2:55PM EDT | 2024-06-07 | 2.35 | 2.55 | 3.10 | 0.00 | - | 1 | 17 | 26.60% |
| NOW240614C00800000 | 2024-05-09 11:32AM EDT | 2024-06-14 | 4.60 | 2.40 | 4.90 | 0.00 | - | 2 | 6 | 27.45% |
| NOW240621C00800000 | 2024-05-10 12:50PM EDT | 2024-06-21 | 5.97 | 5.40 | 5.80 | +1.17 | +24.37% | 28 | 1,098 | 26.58% |
| NOW240719C00800000 | 2024-05-10 12:48PM EDT | 2024-07-19 | 12.50 | 11.70 | 12.50 | +1.80 | +16.82% | 38 | 75 | 27.90% |
| NOW240816C00800000 | 2024-05-10 12:54PM EDT | 2024-08-16 | 24.05 | 23.40 | 24.40 | +1.50 | +6.65% | 16 | 101 | 32.78% |
| NOW240920C00800000 | 2024-05-09 1:01PM EDT | 2024-09-20 | 30.50 | 31.30 | 32.30 | 0.00 | - | 6 | 51 | 33.03% |
| NOW241115C00800000 | 2024-05-10 11:06AM EDT | 2024-11-15 | 48.30 | 47.20 | 49.40 | +2.39 | +5.21% | 2 | 12 | 36.21% |
| NOW241220C00800000 | 2024-05-09 2:43PM EDT | 2024-12-20 | 51.80 | 54.20 | 56.20 | 0.00 | - | 4 | 18 | 36.30% |
| NOW250117C00800000 | 2024-05-10 9:54AM EDT | 2025-01-17 | 62.00 | 60.20 | 62.80 | +4.00 | +6.90% | 8 | 321 | 36.99% |
| NOW250321C00800000 | 2024-05-06 11:07AM EDT | 2025-03-21 | 74.00 | 71.50 | 75.20 | 0.00 | - | 10 | 27 | 37.70% |
| NOW250620C00800000 | 2024-05-07 11:10AM EDT | 2025-06-20 | 82.73 | 89.10 | 92.80 | 0.00 | - | 1 | 74 | 38.95% |
| NOW260116C00800000 | 2024-05-09 9:57AM EDT | 2026-01-16 | 126.75 | 121.60 | 129.30 | +0.75 | +0.60% | 1 | 107 | 41.28% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240510P00800000 | 2024-04-11 12:03PM EDT | 2024-05-10 | 52.23 | 66.70 | 73.00 | 0.00 | - | - | 0 | 69.53% |
| NOW240517P00800000 | 2024-05-08 2:54PM EDT | 2024-05-17 | 78.10 | 66.00 | 73.00 | 0.00 | - | 101 | 2 | 51.14% |
| NOW240621P00800000 | 2024-05-07 9:45AM EDT | 2024-06-21 | 95.95 | 70.50 | 73.90 | 0.00 | - | 1 | 355 | 23.76% |
| NOW240719P00800000 | 2024-05-09 1:40PM EDT | 2024-07-19 | 81.60 | 74.30 | 78.80 | 0.00 | - | 4 | 40 | 24.35% |
| NOW240816P00800000 | 2024-04-24 1:39PM EDT | 2024-08-16 | 82.00 | 81.90 | 84.70 | 0.00 | - | 2 | 12 | 25.60% |
| NOW240920P00800000 | 2024-05-03 10:13AM EDT | 2024-09-20 | 100.00 | 86.90 | 89.20 | 0.00 | - | 1 | 10 | 25.01% |
| NOW241115P00800000 | 2024-04-22 1:49PM EDT | 2024-11-15 | 113.80 | 97.10 | 100.20 | 0.00 | - | 3 | 14 | 26.79% |
| NOW250117P00800000 | 2024-05-07 9:45AM EDT | 2025-01-17 | 120.95 | 104.70 | 107.60 | 0.00 | - | 1 | 67 | 26.45% |
| NOW250620P00800000 | 2024-05-01 2:39PM EDT | 2025-06-20 | 145.30 | 120.10 | 124.20 | 0.00 | - | 3 | 37 | 26.42% |
| NOW260116P00800000 | 2024-04-25 11:44AM EDT | 2026-01-16 | 158.27 | 135.70 | 143.20 | 0.00 | - | 31 | 13 | 26.54% |
