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25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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW241025C00700000 | 2024-09-27 10:41AM EDT | 700.00 | 187.87 | 213.50 | 226.10 | 0.00 | - | 1 | 3 | 66.80% |
| NOW241025C00715000 | 2024-09-16 12:14PM EDT | 715.00 | 182.70 | 199.00 | 212.30 | 0.00 | - | - | 1 | 66.81% |
| NOW241025C00720000 | 2024-09-25 10:24AM EDT | 720.00 | 184.63 | 195.00 | 206.70 | 0.00 | - | 1 | 19 | 66.20% |
| NOW241025C00755000 | 2024-10-04 10:17AM EDT | 755.00 | 151.94 | 161.00 | 172.50 | -42.41 | -21.82% | 1 | 2 | 58.92% |
| NOW241025C00760000 | 2024-10-01 1:07PM EDT | 760.00 | 121.52 | 156.20 | 167.60 | 0.00 | - | 2 | 3 | 57.87% |
| NOW241025C00780000 | 2024-09-30 2:12PM EDT | 780.00 | 118.07 | 137.00 | 148.00 | 0.00 | - | 1 | 0 | 53.44% |
| NOW241025C00810000 | 2024-09-24 1:00PM EDT | 810.00 | 123.00 | 112.50 | 119.20 | 0.00 | - | - | 4 | 51.68% |
| NOW241025C00825000 | 2024-09-12 3:28PM EDT | 825.00 | 85.39 | 100.00 | 107.40 | 0.00 | - | 1 | 3 | 51.80% |
| NOW241025C00830000 | 2024-09-06 12:16PM EDT | 830.00 | 46.11 | 96.10 | 103.20 | 0.00 | - | 2 | 2 | 51.59% |
| NOW241025C00835000 | 2024-10-03 11:23AM EDT | 835.00 | 71.82 | 92.00 | 98.20 | 0.00 | - | 1 | 3 | 50.44% |
| NOW241025C00840000 | 2024-10-04 3:17PM EDT | 840.00 | 85.65 | 88.00 | 94.90 | +19.41 | +29.30% | 1 | 7 | 50.70% |
| NOW241025C00850000 | 2024-10-04 3:37PM EDT | 850.00 | 79.66 | 80.10 | 87.70 | +21.06 | +35.94% | 3 | 11 | 50.44% |
| NOW241025C00855000 | 2024-10-02 1:45PM EDT | 855.00 | 48.70 | 76.10 | 83.00 | 0.00 | - | 5 | 5 | 54.26% |
| NOW241025C00860000 | 2024-10-02 11:57AM EDT | 860.00 | 48.54 | 72.30 | 77.10 | 0.00 | - | 4 | 3 | 50.80% |
| NOW241025C00865000 | 2024-10-02 11:05AM EDT | 865.00 | 44.95 | 69.00 | 73.40 | 0.00 | - | 101 | 52 | 50.37% |
| NOW241025C00870000 | 2024-10-04 3:42PM EDT | 870.00 | 65.80 | 66.30 | 70.40 | +21.30 | +47.87% | 3 | 80 | 50.78% |
| NOW241025C00875000 | 2024-10-02 11:26AM EDT | 875.00 | 39.96 | 61.80 | 66.40 | 0.00 | - | 101 | 74 | 49.76% |
| NOW241025C00880000 | 2024-10-04 10:01AM EDT | 880.00 | 50.00 | 58.60 | 63.10 | +10.90 | +27.88% | 2 | 61 | 49.56% |
| NOW241025C00885000 | 2024-10-03 10:16AM EDT | 885.00 | 40.53 | 55.30 | 59.80 | 0.00 | - | 2 | 5 | 49.24% |
| NOW241025C00890000 | 2024-10-04 1:06PM EDT | 890.00 | 51.00 | 54.30 | 56.70 | +8.90 | +21.14% | 3 | 84 | 49.07% |
| NOW241025C00895000 | 2024-09-26 9:56AM EDT | 895.00 | 32.60 | 49.70 | 53.40 | 0.00 | - | - | 27 | 48.54% |
| NOW241025C00900000 | 2024-10-04 3:28PM EDT | 900.00 | 46.00 | 47.60 | 50.20 | +12.91 | +39.01% | 8 | 29 | 48.04% |
| NOW241025C00905000 | 2024-10-04 1:56PM EDT | 905.00 | 42.90 | 44.60 | 47.60 | +10.50 | +32.41% | 1 | 39 | 48.14% |
| NOW241025C00910000 | 2024-10-03 10:30AM EDT | 910.00 | 28.45 | 40.80 | 45.10 | 0.00 | - | 34 | 55 | 48.24% |
| NOW241025C00915000 | 2024-10-04 3:54PM EDT | 915.00 | 39.75 | 38.90 | 41.80 | +17.44 | +78.17% | 5 | 18 | 47.29% |
| NOW241025C00920000 | 2024-10-04 3:54PM EDT | 920.00 | 37.25 | 36.30 | 39.20 | +12.85 | +52.66% | 2 | 5 | 47.04% |
| NOW241025C00925000 | 2024-10-04 3:51PM EDT | 925.00 | 35.00 | 33.40 | 37.50 | +12.18 | +53.37% | 1 | 34 | 47.74% |
| NOW241025C00930000 | 2024-10-04 12:30PM EDT | 930.00 | 31.00 | 31.40 | 35.20 | +12.80 | +70.33% | 1 | 27 | 47.62% |
| NOW241025C00935000 | 2024-10-03 12:15PM EDT | 935.00 | 20.00 | 28.20 | 33.00 | 0.00 | - | 1 | 3 | 47.51% |
| NOW241025C00940000 | 2024-10-01 1:07PM EDT | 940.00 | 13.59 | 26.30 | 30.90 | 0.00 | - | 8 | 8 | 47.41% |
| NOW241025C00945000 | 2024-10-04 2:58PM EDT | 945.00 | 24.50 | 25.40 | 28.20 | +9.45 | +62.79% | 2 | 14 | 46.47% |
| NOW241025C00950000 | 2024-10-04 12:43PM EDT | 950.00 | 22.24 | 22.60 | 26.50 | +8.44 | +61.16% | 6 | 89 | 46.62% |
| NOW241025C00955000 | 2024-10-02 10:16AM EDT | 955.00 | 10.10 | 20.40 | 24.70 | 0.00 | - | 1 | 5 | 46.53% |
| NOW241025C00960000 | 2024-10-04 3:04PM EDT | 960.00 | 19.30 | 18.90 | 23.00 | +8.30 | +75.45% | 4 | 83 | 46.46% |
| NOW241025C00970000 | 2024-10-04 12:50PM EDT | 970.00 | 16.32 | 15.30 | 18.90 | +5.82 | +55.43% | 12 | 12 | 45.07% |
| NOW241025C00980000 | 2024-10-04 3:28PM EDT | 980.00 | 13.45 | 12.90 | 16.30 | +2.70 | +25.12% | 14 | 11 | 45.14% |
| NOW241025C00990000 | 2024-10-04 1:26PM EDT | 990.00 | 11.50 | 10.40 | 14.60 | +3.40 | +41.98% | 4 | 4 | 46.08% |
| NOW241025C01000000 | 2024-10-04 3:20PM EDT | 1,000.00 | 9.40 | 8.80 | 12.50 | +2.70 | +40.30% | 34 | 38 | 46.09% |
| NOW241025C01020000 | 2024-10-04 3:56PM EDT | 1,020.00 | 7.20 | 6.40 | 9.10 | +3.60 | +100.00% | 17 | 21 | 46.22% |
| NOW241025C01040000 | 2024-10-01 11:42AM EDT | 1,040.00 | 2.65 | 2.20 | 6.60 | 0.00 | - | 3 | 37 | 46.49% |
| NOW241025C01060000 | 2024-10-04 11:20AM EDT | 1,060.00 | 2.50 | 0.65 | 4.60 | +0.40 | +19.05% | 2 | 4 | 46.41% |
| NOW241025C01080000 | 2024-10-01 1:17PM EDT | 1,080.00 | 1.23 | 0.00 | 3.50 | 0.00 | - | 6 | 6 | 47.47% |
| NOW241025C01100000 | 2024-10-04 11:16AM EDT | 1,100.00 | 1.00 | 0.00 | 2.85 | +0.09 | +9.89% | 1 | 7 | 49.17% |
| NOW241025C01120000 | 2024-09-26 9:53AM EDT | 1,120.00 | 2.98 | 0.00 | 2.55 | 0.00 | - | 1 | 5 | 51.70% |
認沽盤範圍2024年10月25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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW241025P00420000 | 2024-10-01 3:48PM EDT | 420.00 | 1.25 | 0.00 | 1.75 | 0.00 | - | 1 | 2 | 147.80% |
| NOW241025P00510000 | 2024-09-13 1:56PM EDT | 510.00 | 1.31 | 0.00 | 1.60 | 0.00 | - | - | 1 | 112.50% |
| NOW241025P00640000 | 2024-09-23 3:56PM EDT | 640.00 | 2.42 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 75.98% |
| NOW241025P00650000 | 2024-10-04 3:54PM EDT | 650.00 | 0.75 | 0.00 | 3.70 | -0.85 | -53.12% | 5 | 5 | 79.98% |
| NOW241025P00660000 | 2024-10-01 2:40PM EDT | 660.00 | 1.75 | 0.05 | 5.00 | 0.00 | - | 2 | 3 | 81.48% |
| NOW241025P00680000 | 2024-10-01 2:38PM EDT | 680.00 | 2.20 | 0.05 | 2.15 | 0.00 | - | 2 | 6 | 64.97% |
| NOW241025P00685000 | 2024-10-01 1:17PM EDT | 685.00 | 2.60 | 0.00 | 4.10 | 0.00 | - | 10 | 3 | 70.84% |
| NOW241025P00690000 | 2024-09-30 11:36AM EDT | 690.00 | 2.05 | 0.10 | 4.30 | 0.00 | - | 2 | 1 | 70.28% |
| NOW241025P00695000 | 2024-10-03 1:33PM EDT | 695.00 | 2.30 | 0.00 | 2.75 | 0.00 | - | 2 | 13 | 63.18% |
| NOW241025P00700000 | 2024-10-01 3:54PM EDT | 700.00 | 2.75 | 0.10 | 4.30 | 0.00 | - | 3 | 17 | 67.30% |
| NOW241025P00705000 | 2024-10-03 12:17PM EDT | 705.00 | 2.40 | 0.05 | 2.70 | 0.00 | - | 4 | 4 | 60.40% |
| NOW241025P00710000 | 2024-10-01 1:16PM EDT | 710.00 | 3.48 | 0.15 | 4.80 | 0.00 | - | 6 | 6 | 65.86% |
| NOW241025P00715000 | 2024-10-02 12:17PM EDT | 715.00 | 3.44 | 0.05 | 5.10 | 0.00 | - | 2 | 2 | 64.88% |
| NOW241025P00720000 | 2024-10-04 1:17PM EDT | 720.00 | 1.67 | 0.20 | 5.90 | -0.94 | -36.02% | 1 | 9 | 65.67% |
| NOW241025P00725000 | 2024-10-01 3:36PM EDT | 725.00 | 4.15 | 0.45 | 3.20 | 0.00 | - | 1 | 5 | 57.84% |
| NOW241025P00730000 | 2024-09-26 2:20PM EDT | 730.00 | 3.98 | 0.05 | 3.00 | 0.00 | - | - | 20 | 54.58% |
| NOW241025P00735000 | 2024-10-01 10:17AM EDT | 735.00 | 3.95 | 0.35 | 5.80 | 0.00 | - | 1 | 7 | 61.22% |
| NOW241025P00740000 | 2024-10-04 12:51PM EDT | 740.00 | 2.65 | 0.70 | 4.70 | -1.35 | -33.75% | 8 | 735 | 58.05% |
| NOW241025P00745000 | 2024-09-13 11:38AM EDT | 745.00 | 3.80 | 0.60 | 3.40 | -3.26 | -46.18% | 1 | 1 | 53.19% |
| NOW241025P00750000 | 2024-10-04 1:12PM EDT | 750.00 | 2.88 | 0.00 | 3.80 | -2.46 | -46.07% | 2 | 9 | 51.26% |
| NOW241025P00755000 | 2024-09-26 12:17PM EDT | 755.00 | 6.00 | 1.00 | 4.80 | 0.00 | - | 1 | 1 | 54.48% |
| NOW241025P00760000 | 2024-10-03 11:10AM EDT | 760.00 | 5.00 | 0.00 | 4.70 | 0.00 | - | 25 | 34 | 50.64% |
| NOW241025P00765000 | 2024-10-04 1:33PM EDT | 765.00 | 3.90 | 1.55 | 4.60 | -3.10 | -44.29% | 1 | 20 | 52.22% |
| NOW241025P00770000 | 2024-09-26 10:32AM EDT | 770.00 | 7.95 | 1.50 | 6.00 | 0.00 | - | - | 1 | 53.17% |
| NOW241025P00775000 | 2024-10-02 10:50AM EDT | 775.00 | 8.16 | 1.55 | 5.20 | 0.00 | - | 11 | 7 | 50.34% |
| NOW241025P00780000 | 2024-10-04 1:25PM EDT | 780.00 | 4.90 | 2.00 | 6.30 | -4.40 | -47.31% | 1 | 14 | 51.40% |
| NOW241025P00785000 | 2024-09-30 10:42AM EDT | 785.00 | 9.12 | 2.80 | 6.10 | 0.00 | - | 1 | 3 | 50.77% |
| NOW241025P00790000 | 2024-10-04 3:36PM EDT | 790.00 | 5.32 | 3.20 | 6.80 | -4.58 | -46.26% | 3 | 614 | 50.77% |
| NOW241025P00795000 | 2024-09-26 3:16PM EDT | 795.00 | 10.10 | 2.85 | 7.70 | 0.00 | - | 4 | 10 | 55.88% |
| NOW241025P00800000 | 2024-10-04 3:06PM EDT | 800.00 | 6.58 | 3.60 | 7.50 | -3.16 | -32.44% | 7 | 31 | 53.70% |
| NOW241025P00805000 | 2024-10-04 12:37PM EDT | 805.00 | 7.03 | 4.80 | 8.10 | -3.17 | -31.08% | 1 | 8 | 53.29% |
| NOW241025P00810000 | 2024-10-04 3:44PM EDT | 810.00 | 7.50 | 4.80 | 9.20 | -4.48 | -37.40% | 5 | 30 | 53.82% |
| NOW241025P00815000 | 2024-09-27 3:32PM EDT | 815.00 | 8.92 | 5.30 | 9.80 | -4.85 | -35.22% | 2 | 72 | 53.21% |
| NOW241025P00820000 | 2024-10-01 3:30PM EDT | 820.00 | 17.05 | 5.90 | 10.60 | 0.00 | - | 20 | 46 | 52.90% |
| NOW241025P00825000 | 2024-10-04 11:34AM EDT | 825.00 | 11.35 | 6.40 | 11.30 | -5.01 | -30.62% | 1 | 86 | 52.31% |
| NOW241025P00830000 | 2024-10-01 3:48PM EDT | 830.00 | 21.15 | 7.20 | 12.50 | 0.00 | - | 1 | 10 | 52.51% |
| NOW241025P00835000 | 2024-09-26 9:56AM EDT | 835.00 | 20.86 | 8.70 | 13.40 | 0.00 | - | 7 | 10 | 52.08% |
| NOW241025P00840000 | 2024-10-04 10:52AM EDT | 840.00 | 14.60 | 9.80 | 14.30 | -7.92 | -35.17% | 1 | 17 | 51.56% |
| NOW241025P00845000 | 2024-10-04 1:35PM EDT | 845.00 | 14.28 | 10.40 | 13.20 | -7.10 | -33.21% | 5 | 5 | 47.81% |
| NOW241025P00850000 | 2024-10-04 1:35PM EDT | 850.00 | 15.43 | 11.20 | 16.50 | -6.57 | -29.86% | 7 | 47 | 50.86% |
| NOW241025P00855000 | 2024-10-02 11:22AM EDT | 855.00 | 27.78 | 12.40 | 15.60 | 0.00 | - | 2 | 3 | 47.44% |
| NOW241025P00860000 | 2024-10-04 10:22AM EDT | 860.00 | 20.60 | 14.10 | 18.90 | -5.62 | -21.43% | 8 | 11 | 50.07% |
| NOW241025P00865000 | 2024-10-04 10:22AM EDT | 865.00 | 21.89 | 15.30 | 19.10 | -6.34 | -22.46% | 7 | 66 | 48.15% |
| NOW241025P00870000 | 2024-10-02 11:10AM EDT | 870.00 | 23.03 | 17.40 | 21.80 | -11.57 | -33.44% | 1 | 26 | 49.57% |
| NOW241025P00875000 | 2024-10-04 10:37AM EDT | 875.00 | 24.90 | 18.90 | 21.00 | -11.60 | -31.78% | 5 | 53 | 46.21% |
| NOW241025P00880000 | 2024-10-04 11:01AM EDT | 880.00 | 27.13 | 19.00 | 23.60 | -6.74 | -19.90% | 2 | 18 | 47.24% |
| NOW241025P00885000 | 2024-10-02 10:59AM EDT | 885.00 | 42.80 | 21.60 | 26.70 | 0.00 | - | 7 | 37 | 48.72% |
| NOW241025P00890000 | 2024-10-04 9:41AM EDT | 890.00 | 30.80 | 23.30 | 28.20 | -7.20 | -18.95% | 3 | 15 | 48.07% |
| NOW241025P00895000 | 2024-09-25 2:15PM EDT | 895.00 | 40.00 | 26.10 | 27.90 | 0.00 | - | 2 | 4 | 45.13% |
| NOW241025P00900000 | 2024-10-04 10:37AM EDT | 900.00 | 35.95 | 27.40 | 32.00 | -5.61 | -13.50% | 5 | 6 | 47.42% |
| NOW241025P00910000 | 2024-09-20 12:45PM EDT | 910.00 | 30.50 | 31.70 | 37.20 | 0.00 | - | 5 | 2 | 47.98% |
| NOW241025P00920000 | 2024-10-01 3:59PM EDT | 920.00 | 68.10 | 35.80 | 41.90 | 0.00 | - | 1 | 12 | 47.50% |
| NOW241025P00935000 | 2024-09-23 1:13PM EDT | 935.00 | 41.27 | 44.70 | 50.10 | 0.00 | - | - | 9 | 47.26% |
| NOW241025P00950000 | 2024-09-19 3:46PM EDT | 950.00 | 64.00 | 52.40 | 59.10 | +8.60 | +15.52% | 1 | 1 | 46.96% |
| NOW241025P01000000 | 2024-09-19 12:34PM EDT | 1,000.00 | 91.82 | 88.30 | 94.30 | 0.00 | - | - | 2 | 45.30% |
| NOW241025P01040000 | 2024-09-25 9:37AM EDT | 1,040.00 | 145.50 | 123.50 | 129.20 | 0.00 | - | 1 | 1 | 47.10% |
