ServiceNow, Inc. (NOW)
NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年10月11日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW241011C00700000 | 2024-09-27 3:33PM EDT | 700.00 | 185.00 | 210.40 | 224.80 | 0.00 | - | 1 | 1 | 159.83% |
| NOW241011C00745000 | 2024-09-16 1:57PM EDT | 745.00 | 153.77 | 166.00 | 178.00 | 0.00 | - | 2 | 4 | 121.07% |
| NOW241011C00750000 | 2024-10-03 2:59PM EDT | 750.00 | 139.75 | 161.00 | 172.80 | 0.00 | - | 1 | 4 | 116.91% |
| NOW241011C00755000 | 2024-09-11 1:20PM EDT | 755.00 | 115.99 | 156.00 | 167.80 | 0.00 | - | - | 2 | 113.94% |
| NOW241011C00760000 | 2024-09-11 1:20PM EDT | 760.00 | 111.37 | 151.00 | 163.50 | 0.00 | - | - | 2 | 114.81% |
| NOW241011C00770000 | 2024-09-19 3:22PM EDT | 770.00 | 150.40 | 141.10 | 151.60 | 0.00 | - | 2 | 4 | 98.13% |
| NOW241011C00775000 | 2024-09-11 1:20PM EDT | 775.00 | 96.91 | 136.00 | 146.60 | 0.00 | - | - | 2 | 95.31% |
| NOW241011C00780000 | 2024-09-11 1:20PM EDT | 780.00 | 92.38 | 133.00 | 143.00 | 0.00 | - | - | 2 | 57.96% |
| NOW241011C00790000 | 2024-10-04 3:01PM EDT | 790.00 | 121.18 | 121.00 | 133.10 | -27.96 | -18.75% | 5 | 3 | 94.79% |
| NOW241011C00800000 | 2024-10-03 12:52PM EDT | 800.00 | 90.90 | 113.10 | 123.00 | 0.00 | - | 1 | 5 | 51.12% |
| NOW241011C00815000 | 2024-09-19 10:13AM EDT | 815.00 | 104.83 | 100.00 | 106.60 | 0.00 | - | - | 1 | 72.89% |
| NOW241011C00820000 | 2024-09-09 9:43AM EDT | 820.00 | 89.62 | 95.00 | 101.90 | +44.82 | +100.04% | 1 | 1 | 71.53% |
| NOW241011C00825000 | 2024-10-03 1:27PM EDT | 825.00 | 69.00 | 90.00 | 96.90 | 0.00 | - | 2 | 3 | 68.69% |
| NOW241011C00830000 | 2024-09-25 3:56PM EDT | 830.00 | 67.30 | 85.00 | 91.70 | 0.00 | - | 2 | 7 | 64.92% |
| NOW241011C00835000 | 2024-10-02 3:00PM EDT | 835.00 | 53.97 | 80.00 | 87.10 | 0.00 | - | 7 | 5 | 63.86% |
| NOW241011C00840000 | 2024-10-03 12:52PM EDT | 840.00 | 53.20 | 75.00 | 82.00 | 0.00 | - | 1 | 5 | 60.54% |
| NOW241011C00850000 | 2024-10-02 1:44PM EDT | 850.00 | 33.34 | 66.40 | 71.40 | 0.00 | - | 2 | 8 | 52.25% |
| NOW241011C00855000 | 2024-10-04 1:26PM EDT | 855.00 | 59.15 | 61.70 | 66.20 | +19.95 | +50.89% | 1 | 7 | 48.56% |
| NOW241011C00860000 | 2024-09-25 2:26PM EDT | 860.00 | 41.50 | 57.40 | 62.50 | 0.00 | - | 14 | 14 | 50.69% |
| NOW241011C00865000 | 2024-10-04 1:48PM EDT | 865.00 | 50.00 | 51.70 | 56.50 | +20.00 | +66.67% | 3 | 44 | 44.01% |
| NOW241011C00870000 | 2024-10-04 12:15PM EDT | 870.00 | 46.69 | 49.80 | 51.60 | +18.41 | +65.10% | 2 | 34 | 41.43% |
| NOW241011C00875000 | 2024-10-04 3:43PM EDT | 875.00 | 46.00 | 45.10 | 47.30 | +22.58 | +96.41% | 11 | 27 | 40.80% |
| NOW241011C00880000 | 2024-10-04 3:57PM EDT | 880.00 | 41.05 | 40.80 | 44.50 | +19.95 | +94.55% | 19 | 75 | 44.26% |
| NOW241011C00882500 | 2024-10-04 9:34AM EDT | 882.50 | 25.57 | 38.80 | 42.10 | +6.26 | +32.42% | 1 | 15 | 42.83% |
| NOW241011C00885000 | 2024-10-04 12:15PM EDT | 885.00 | 30.93 | 36.60 | 39.60 | +12.98 | +72.31% | 20 | 32 | 41.10% |
| NOW241011C00887500 | 2024-10-04 3:36PM EDT | 887.50 | 31.50 | 34.60 | 38.40 | +13.30 | +73.08% | 1 | 23 | 42.79% |
| NOW241011C00890000 | 2024-10-04 3:51PM EDT | 890.00 | 30.87 | 29.40 | 35.00 | +14.50 | +88.58% | 19 | 78 | 38.61% |
| NOW241011C00895000 | 2024-10-04 3:59PM EDT | 895.00 | 29.45 | 26.80 | 33.80 | +15.17 | +106.23% | 21 | 46 | 44.21% |
| NOW241011C00900000 | 2024-10-04 3:57PM EDT | 900.00 | 25.40 | 21.60 | 26.00 | +13.11 | +106.67% | 106 | 78 | 33.54% |
| NOW241011C00905000 | 2024-10-04 3:54PM EDT | 905.00 | 21.10 | 21.70 | 23.40 | +12.60 | +148.24% | 93 | 12 | 34.92% |
| NOW241011C00910000 | 2024-10-04 3:59PM EDT | 910.00 | 19.20 | 14.90 | 20.40 | +10.50 | +120.69% | 104 | 30 | 34.82% |
| NOW241011C00915000 | 2024-10-04 3:59PM EDT | 915.00 | 16.20 | 11.70 | 17.70 | +10.14 | +167.33% | 81 | 25 | 34.83% |
| NOW241011C00920000 | 2024-10-04 3:55PM EDT | 920.00 | 13.40 | 12.90 | 14.10 | +8.05 | +150.47% | 126 | 39 | 32.41% |
| NOW241011C00925000 | 2024-10-04 3:59PM EDT | 925.00 | 11.00 | 10.70 | 11.70 | +6.70 | +155.81% | 61 | 34 | 32.00% |
| NOW241011C00930000 | 2024-10-04 3:59PM EDT | 930.00 | 9.00 | 8.50 | 9.60 | +5.60 | +164.71% | 165 | 59 | 31.66% |
| NOW241011C00935000 | 2024-10-04 3:47PM EDT | 935.00 | 6.90 | 6.90 | 7.70 | +5.50 | +392.86% | 49 | 26 | 31.18% |
| NOW241011C00940000 | 2024-10-04 3:59PM EDT | 940.00 | 5.40 | 5.50 | 6.10 | +3.05 | +129.79% | 394 | 72 | 30.80% |
| NOW241011C00945000 | 2024-10-04 3:57PM EDT | 945.00 | 4.41 | 4.20 | 4.80 | +2.90 | +192.05% | 38 | 57 | 30.57% |
| NOW241011C00950000 | 2024-10-04 3:59PM EDT | 950.00 | 3.51 | 3.30 | 3.70 | +2.36 | +205.22% | 655 | 141 | 30.29% |
| NOW241011C00955000 | 2024-10-04 3:53PM EDT | 955.00 | 2.42 | 2.45 | 4.30 | +1.22 | +101.67% | 135 | 24 | 34.97% |
| NOW241011C00960000 | 2024-10-04 3:58PM EDT | 960.00 | 2.15 | 1.90 | 3.00 | +1.35 | +168.75% | 205 | 39 | 33.31% |
| NOW241011C00970000 | 2024-10-04 2:55PM EDT | 970.00 | 0.82 | 1.05 | 1.40 | +0.07 | +9.33% | 26 | 6 | 31.06% |
| NOW241011C00980000 | 2024-10-04 3:48PM EDT | 980.00 | 0.50 | 0.60 | 0.95 | +0.05 | +11.11% | 12 | 18 | 32.36% |
| NOW241011C00990000 | 2024-09-26 11:45AM EDT | 990.00 | 0.60 | 0.15 | 1.25 | 0.00 | - | 2 | 7 | 38.38% |
| NOW241011C01000000 | 2024-10-04 1:39PM EDT | 1,000.00 | 0.21 | 0.20 | 0.45 | -0.24 | -53.33% | 14 | 11 | 34.91% |
| NOW241011C01020000 | 2024-10-01 1:34PM EDT | 1,020.00 | 0.14 | 0.05 | 1.70 | 0.00 | - | 21 | 36 | 53.04% |
| NOW241011C01040000 | 2024-10-04 3:40PM EDT | 1,040.00 | 0.10 | 0.00 | 0.10 | -1.20 | -92.31% | 13 | 3 | 39.16% |
| NOW241011C01060000 | 2024-09-20 12:38PM EDT | 1,060.00 | 1.00 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 50.76% |
認沽盤範圍2024年10月11日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW241011P00680000 | 2024-09-09 2:05PM EDT | 680.00 | 1.50 | 0.00 | 1.60 | 0.00 | - | 4 | 5 | 112.89% |
| NOW241011P00685000 | 2024-09-13 10:57AM EDT | 685.00 | 1.10 | 0.00 | 1.65 | 0.00 | - | - | 1 | 111.01% |
| NOW241011P00695000 | 2024-08-30 3:49PM EDT | 695.00 | 1.70 | 0.00 | 1.70 | 0.00 | - | 6 | 6 | 106.69% |
| NOW241011P00700000 | 2024-09-03 10:09AM EDT | 700.00 | 2.00 | 0.00 | 4.40 | 0.00 | - | - | 1 | 122.88% |
| NOW241011P00705000 | 2024-09-09 9:41AM EDT | 705.00 | 2.95 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 99.98% |
| NOW241011P00720000 | 2024-10-04 1:58PM EDT | 720.00 | 0.05 | 0.00 | 0.80 | -3.40 | -98.55% | 20 | 1 | 84.96% |
| NOW241011P00725000 | 2024-09-23 11:58AM EDT | 725.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 108.98% |
| NOW241011P00730000 | 2024-10-04 1:43PM EDT | 730.00 | 0.06 | 0.00 | 3.10 | -0.39 | -86.67% | 30 | 21 | 99.95% |
| NOW241011P00735000 | 2024-10-01 3:22PM EDT | 735.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | 6 | 6 | 86.16% |
| NOW241011P00740000 | 2024-10-02 2:43PM EDT | 740.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 5 | 83.89% |
| NOW241011P00745000 | 2024-09-11 1:20PM EDT | 745.00 | 2.82 | 0.00 | 1.50 | 0.00 | - | - | 1 | 81.64% |
| NOW241011P00750000 | 2024-10-01 1:18PM EDT | 750.00 | 0.87 | 0.00 | 0.70 | 0.00 | - | 6 | 8 | 70.95% |
| NOW241011P00755000 | 2024-10-01 1:19PM EDT | 755.00 | 0.15 | 0.00 | 0.65 | -0.92 | -85.98% | 10 | 3 | 68.21% |
| NOW241011P00760000 | 2024-10-01 1:20PM EDT | 760.00 | 1.30 | 0.05 | 1.50 | 0.00 | - | 2 | 2 | 75.29% |
| NOW241011P00765000 | 2024-10-02 10:03AM EDT | 765.00 | 1.15 | 0.05 | 1.10 | 0.00 | - | 1 | 29 | 69.68% |
| NOW241011P00770000 | 2024-10-04 3:17PM EDT | 770.00 | 0.20 | 0.05 | 0.90 | -0.74 | -78.72% | 1 | 6 | 65.60% |
| NOW241011P00775000 | 2024-10-02 3:33PM EDT | 775.00 | 0.80 | 0.05 | 0.85 | +0.02 | +2.56% | 1 | 16 | 62.99% |
| NOW241011P00780000 | 2024-10-04 11:19AM EDT | 780.00 | 0.30 | 0.00 | 0.25 | -1.00 | -76.92% | 120 | 7 | 51.47% |
| NOW241011P00785000 | 2024-10-03 3:38PM EDT | 785.00 | 0.89 | 0.10 | 2.95 | 0.00 | - | 8 | 14 | 72.61% |
| NOW241011P00790000 | 2024-10-03 9:55AM EDT | 790.00 | 0.90 | 0.10 | 1.50 | 0.00 | - | 2 | 9 | 62.31% |
| NOW241011P00795000 | 2024-10-03 9:56AM EDT | 795.00 | 1.00 | 0.10 | 1.55 | 0.00 | - | 4 | 8 | 60.40% |
| NOW241011P00800000 | 2024-10-04 3:41PM EDT | 800.00 | 0.31 | 0.15 | 0.70 | -0.64 | -67.37% | 41 | 37 | 52.20% |
| NOW241011P00810000 | 2024-10-03 2:19PM EDT | 810.00 | 1.00 | 0.25 | 1.00 | -0.34 | -25.37% | 1 | 49 | 51.22% |
| NOW241011P00815000 | 2024-10-03 2:36PM EDT | 815.00 | 1.61 | 0.20 | 0.75 | 0.00 | - | 1 | 50 | 50.68% |
| NOW241011P00820000 | 2024-10-04 3:17PM EDT | 820.00 | 0.55 | 0.20 | 0.75 | -1.35 | -71.05% | 12 | 67 | 48.49% |
| NOW241011P00825000 | 2024-10-04 2:53PM EDT | 825.00 | 0.60 | 0.25 | 0.95 | -1.40 | -70.00% | 1 | 15 | 48.40% |
| NOW241011P00830000 | 2024-10-04 3:30PM EDT | 830.00 | 0.90 | 0.30 | 1.15 | -1.69 | -65.25% | 34 | 17 | 47.94% |
| NOW241011P00840000 | 2024-10-04 3:32PM EDT | 840.00 | 0.95 | 0.40 | 0.80 | -2.29 | -70.68% | 32 | 97 | 40.23% |
| NOW241011P00845000 | 2024-10-04 3:19PM EDT | 845.00 | 1.15 | 0.80 | 1.10 | -2.45 | -68.06% | 8 | 37 | 40.58% |
| NOW241011P00850000 | 2024-10-04 3:44PM EDT | 850.00 | 1.15 | 0.90 | 1.25 | -3.21 | -73.62% | 43 | 136 | 39.34% |
| NOW241011P00855000 | 2024-10-04 3:32PM EDT | 855.00 | 1.50 | 1.10 | 1.45 | -4.70 | -75.81% | 26 | 60 | 38.26% |
| NOW241011P00860000 | 2024-10-04 2:09PM EDT | 860.00 | 2.01 | 1.20 | 1.65 | -5.22 | -72.20% | 11 | 84 | 36.97% |
| NOW241011P00865000 | 2024-10-04 2:05PM EDT | 865.00 | 1.75 | 1.50 | 1.95 | -5.62 | -76.26% | 21 | 41 | 36.00% |
| NOW241011P00870000 | 2024-10-04 3:48PM EDT | 870.00 | 2.40 | 2.00 | 2.40 | -6.39 | -72.70% | 335 | 297 | 35.44% |
| NOW241011P00875000 | 2024-10-04 3:57PM EDT | 875.00 | 2.45 | 2.25 | 2.80 | -8.22 | -77.04% | 775 | 54 | 34.31% |
| NOW241011P00880000 | 2024-10-04 3:43PM EDT | 880.00 | 3.65 | 2.70 | 6.80 | -8.40 | -69.71% | 36 | 103 | 44.21% |
| NOW241011P00882500 | 2024-10-04 3:44PM EDT | 882.50 | 4.00 | 2.95 | 7.70 | -9.00 | -69.23% | 7 | 14 | 44.99% |
| NOW241011P00885000 | 2024-10-04 3:57PM EDT | 885.00 | 3.20 | 3.40 | 6.70 | -12.00 | -78.95% | 412 | 36 | 40.49% |
| NOW241011P00890000 | 2024-10-04 3:58PM EDT | 890.00 | 4.83 | 4.30 | 7.00 | -10.47 | -68.43% | 127 | 83 | 37.78% |
| NOW241011P00895000 | 2024-10-04 3:49PM EDT | 895.00 | 6.50 | 5.30 | 6.60 | -13.14 | -66.90% | 80 | 47 | 33.11% |
| NOW241011P00900000 | 2024-10-04 2:30PM EDT | 900.00 | 9.80 | 6.60 | 11.30 | -15.10 | -60.64% | 48 | 73 | 40.52% |
| NOW241011P00905000 | 2024-10-04 3:43PM EDT | 905.00 | 9.50 | 8.10 | 11.80 | -10.84 | -53.29% | 17 | 2 | 37.35% |
| NOW241011P00910000 | 2024-10-04 3:59PM EDT | 910.00 | 10.30 | 9.60 | 13.40 | -19.70 | -65.67% | 40 | 32 | 36.30% |
| NOW241011P00915000 | 2024-10-04 3:59PM EDT | 915.00 | 12.69 | 11.90 | 16.60 | -35.21 | -73.51% | 84 | 15 | 38.21% |
| NOW241011P00920000 | 2024-10-04 3:55PM EDT | 920.00 | 15.90 | 13.80 | 19.40 | -27.79 | -63.61% | 8 | 17 | 38.76% |
| NOW241011P00925000 | 2024-10-03 10:47AM EDT | 925.00 | 28.70 | 15.80 | 21.50 | -11.05 | -27.80% | 3 | 11 | 37.35% |
| NOW241011P00930000 | 2024-10-02 10:21AM EDT | 930.00 | 57.85 | 19.70 | 24.90 | 0.00 | - | 10 | 27 | 38.26% |
| NOW241011P00935000 | 2024-09-27 11:01AM EDT | 935.00 | 53.01 | 20.50 | 27.10 | 0.00 | - | 2 | 3 | 36.01% |
| NOW241011P00940000 | 2024-09-23 11:07AM EDT | 940.00 | 22.50 | 26.30 | 31.80 | 0.00 | - | - | 3 | 39.04% |
| NOW241011P00945000 | 2024-09-23 10:24AM EDT | 945.00 | 22.27 | 30.10 | 35.50 | 0.00 | - | - | 2 | 39.39% |
| NOW241011P00950000 | 2024-10-04 1:36PM EDT | 950.00 | 43.80 | 32.40 | 39.00 | -15.52 | -26.16% | 3 | 7 | 38.79% |
| NOW241011P00960000 | 2024-09-23 12:31PM EDT | 960.00 | 32.73 | 41.70 | 46.70 | 0.00 | - | - | 0 | 38.00% |
| NOW241011P01020000 | 2024-09-24 10:41AM EDT | 1,020.00 | 105.50 | 99.10 | 107.00 | 0.00 | - | 1 | 0 | 68.30% |
