Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.367,10 +26,80 (+1,15%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.115,48 -2.086,10 (-3,58%)
ServiceNow, Inc. (NOW)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:820.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240510C00820000 | 2024-05-10 9:31AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.20 | 0.00 | - | 27 | 24 | 92.58% |
| NOW240517C00820000 | 2024-05-08 9:30AM EDT | 2024-05-17 | 0.78 | 0.05 | 0.20 | 0.00 | - | 2 | 265 | 35.79% |
| NOW240524C00820000 | 2024-04-25 9:45AM EDT | 2024-05-24 | 2.55 | 0.15 | 0.55 | 0.00 | - | 10 | 29 | 30.51% |
| NOW240531C00820000 | 2024-05-01 10:13AM EDT | 2024-05-31 | 1.10 | 0.25 | 0.85 | 0.00 | - | 4 | 4 | 27.23% |
| NOW240607C00820000 | 2024-05-08 10:22AM EDT | 2024-06-07 | 1.30 | 1.05 | 1.50 | 0.00 | - | 10 | 11 | 26.60% |
| NOW240614C00820000 | 2024-05-03 2:55PM EDT | 2024-06-14 | 3.70 | 1.80 | 3.50 | 0.00 | - | 1 | 1 | 29.35% |
| NOW240621C00820000 | 2024-05-10 3:36PM EDT | 2024-06-21 | 3.15 | 2.85 | 3.30 | +0.32 | +11.31% | 23 | 314 | 26.44% |
| NOW240719C00820000 | 2024-05-09 12:02PM EDT | 2024-07-19 | 7.90 | 7.50 | 8.40 | 0.00 | - | 3 | 30 | 27.49% |
| NOW240816C00820000 | 2024-05-10 10:00AM EDT | 2024-08-16 | 18.60 | 17.50 | 18.80 | +1.38 | +8.01% | 2 | 15 | 32.31% |
| NOW240920C00820000 | 2024-04-26 9:42AM EDT | 2024-09-20 | 30.85 | 24.80 | 26.10 | 0.00 | - | 5 | 42 | 32.58% |
| NOW241115C00820000 | 2024-05-09 10:39AM EDT | 2024-11-15 | 41.50 | 39.90 | 42.10 | 0.00 | - | 3 | 11 | 35.62% |
| NOW241220C00820000 | 2024-04-23 12:19PM EDT | 2024-12-20 | 64.33 | 46.60 | 48.90 | 0.00 | - | - | 3 | 35.85% |
| NOW250117C00820000 | 2024-05-03 11:17AM EDT | 2025-01-17 | 50.70 | 52.20 | 54.70 | 0.00 | - | 5 | 120 | 36.27% |
| NOW250321C00820000 | 2024-05-03 12:22PM EDT | 2025-03-21 | 63.30 | 62.90 | 67.50 | 0.00 | - | 2 | 16 | 37.28% |
| NOW250620C00820000 | 2024-04-04 10:28AM EDT | 2025-06-20 | 128.28 | 77.20 | 83.90 | 0.00 | - | 1 | 33 | 38.22% |
| NOW260116C00820000 | 2024-05-09 3:12PM EDT | 2026-01-16 | 113.20 | 112.00 | 119.20 | 0.00 | - | 7 | 37 | 40.37% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517P00820000 | 2024-05-01 3:21PM EDT | 2024-05-17 | 127.00 | 87.10 | 94.90 | 0.00 | - | 53 | 0 | 67.71% |
| NOW240621P00820000 | 2024-04-19 10:24AM EDT | 2024-06-21 | 112.00 | 87.00 | 95.00 | 0.00 | - | 1 | 47 | 29.40% |
| NOW240719P00820000 | 2024-04-05 12:00PM EDT | 2024-07-19 | 69.20 | 104.70 | 109.50 | 0.00 | - | 17 | 33 | 38.63% |
| NOW240816P00820000 | 2024-03-13 3:55PM EDT | 2024-08-16 | 87.40 | 86.40 | 88.20 | 0.00 | - | 1 | 4 | 0.00% |
| NOW240920P00820000 | 2024-01-24 1:12PM EDT | 2024-09-20 | 91.90 | 88.40 | 90.90 | 0.00 | - | - | 3 | 10.70% |
| NOW250117P00820000 | 2024-04-12 3:48PM EDT | 2025-01-17 | 112.30 | 115.80 | 120.50 | 0.00 | - | 7 | 7 | 25.66% |
| NOW250321P00820000 | 2024-05-03 3:42PM EDT | 2025-03-21 | 136.60 | 122.00 | 128.00 | 0.00 | - | 2 | 1 | 25.96% |
| NOW250620P00820000 | 2024-04-05 2:22PM EDT | 2025-06-20 | 124.90 | 140.10 | 148.00 | 0.00 | - | 4 | 20 | 29.66% |
| NOW260116P00820000 | 2024-04-15 12:54PM EDT | 2026-01-16 | 154.37 | 146.80 | 154.70 | 0.00 | - | 2 | 9 | 25.90% |
