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12月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW241220C00470000 | 2024-07-10 3:25PM EDT | 470.00 | 284.70 | 346.10 | 360.70 | 0.00 | - | - | 9 | 0.00% |
| NOW241220C00480000 | 2024-07-10 3:25PM EDT | 480.00 | 275.81 | 336.60 | 351.10 | 0.00 | - | - | 9 | 0.00% |
| NOW241220C00500000 | 2024-06-12 9:35AM EDT | 500.00 | 245.00 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 0.00% |
| NOW241220C00520000 | 2024-09-16 9:52AM EDT | 520.00 | 378.67 | 386.70 | 401.00 | 0.00 | - | 1 | 1 | 83.00% |
| NOW241220C00540000 | 2024-04-25 9:30AM EDT | 540.00 | 202.25 | 220.10 | 229.70 | 0.00 | - | - | 2 | 0.00% |
| NOW241220C00560000 | 2024-05-30 11:56AM EDT | 560.00 | 138.90 | 243.40 | 255.80 | 0.00 | - | 1 | 3 | 0.00% |
| NOW241220C00580000 | 2024-08-08 3:30PM EDT | 580.00 | 241.20 | 255.10 | 265.50 | 0.00 | - | 24 | 30 | 0.00% |
| NOW241220C00590000 | 2024-07-12 1:30PM EDT | 590.00 | 190.41 | 238.10 | 245.80 | 0.00 | - | 1 | 5 | 0.00% |
| NOW241220C00600000 | 2024-08-08 3:30PM EDT | 600.00 | 223.60 | 236.50 | 247.70 | 0.00 | - | 24 | 74 | 0.00% |
| NOW241220C00610000 | 2024-08-08 3:30PM EDT | 610.00 | 214.90 | 227.50 | 239.10 | 0.00 | - | 24 | 24 | 0.00% |
| NOW241220C00620000 | 2024-08-08 3:30PM EDT | 620.00 | 206.30 | 217.90 | 227.90 | 0.00 | - | 24 | 27 | 0.00% |
| NOW241220C00630000 | 2024-08-14 11:15AM EDT | 630.00 | 214.11 | 257.80 | 270.00 | 0.00 | - | 1 | 8 | 0.00% |
| NOW241220C00640000 | 2024-09-06 9:53AM EDT | 640.00 | 222.40 | 280.40 | 293.80 | 0.00 | - | 1 | 4 | 75.82% |
| NOW241220C00650000 | 2024-08-29 12:32PM EDT | 650.00 | 212.33 | 241.70 | 250.00 | 0.00 | - | 1 | 13 | 0.00% |
| NOW241220C00660000 | 2024-09-12 10:32AM EDT | 660.00 | 238.05 | 253.60 | 264.10 | 0.00 | - | 1 | 24 | 60.42% |
| NOW241220C00670000 | 2024-07-25 11:10AM EDT | 670.00 | 186.00 | 176.30 | 185.60 | 0.00 | - | 1 | 2 | 0.00% |
| NOW241220C00680000 | 2024-06-28 10:04AM EDT | 680.00 | 139.00 | 171.10 | 182.90 | 0.00 | - | 3 | 6 | 0.00% |
| NOW241220C00690000 | 2024-09-12 10:28AM EDT | 690.00 | 211.19 | 225.80 | 233.50 | 0.00 | - | 1 | 16 | 55.04% |
| NOW241220C00700000 | 2024-10-04 1:35PM EDT | 700.00 | 223.50 | 216.60 | 224.70 | 0.00 | - | 1 | 26 | 54.14% |
| NOW241220C00710000 | 2024-08-16 11:31AM EDT | 710.00 | 150.40 | 188.80 | 194.90 | 0.00 | - | 1 | 80 | 0.00% |
| NOW241220C00720000 | 2024-08-20 11:09AM EDT | 720.00 | 150.30 | 211.30 | 222.10 | 0.00 | - | 13 | 51 | 66.21% |
| NOW241220C00730000 | 2024-09-12 10:35AM EDT | 730.00 | 173.77 | 190.10 | 197.10 | 0.00 | - | 2 | 32 | 50.99% |
| NOW241220C00740000 | 2024-08-21 10:07AM EDT | 740.00 | 136.70 | 206.00 | 220.70 | 0.00 | - | 13 | 48 | 75.36% |
| NOW241220C00750000 | 2024-10-03 11:54AM EDT | 750.00 | 161.50 | 174.40 | 179.10 | 0.00 | - | 1 | 47 | 51.95% |
| NOW241220C00760000 | 2024-09-23 3:32PM EDT | 760.00 | 186.55 | 165.60 | 170.40 | 0.00 | - | 7 | 38 | 50.83% |
| NOW241220C00770000 | 2024-09-23 11:38AM EDT | 770.00 | 190.99 | 157.30 | 161.80 | 0.00 | - | 13 | 83 | 49.73% |
| NOW241220C00780000 | 2024-09-30 3:47PM EDT | 780.00 | 138.60 | 148.60 | 154.00 | 0.00 | - | 1 | 33 | 49.22% |
| NOW241220C00790000 | 2024-09-10 3:23PM EDT | 790.00 | 110.70 | 139.80 | 146.40 | 0.00 | - | 1 | 18 | 48.76% |
| NOW241220C00800000 | 2024-10-04 3:27PM EDT | 800.00 | 138.75 | 133.20 | 139.00 | 0.00 | - | 1 | 139 | 48.34% |
| NOW241220C00810000 | 2024-09-30 2:17PM EDT | 810.00 | 111.11 | 124.60 | 131.50 | 0.00 | - | 2 | 16 | 47.72% |
| NOW241220C00820000 | 2024-10-03 11:06AM EDT | 820.00 | 105.00 | 118.50 | 123.80 | 0.00 | - | 1 | 19 | 46.84% |
| NOW241220C00830000 | 2024-09-26 12:29PM EDT | 830.00 | 90.80 | 111.50 | 116.20 | 0.00 | - | 1 | 147 | 45.94% |
| NOW241220C00840000 | 2024-09-26 12:51PM EDT | 840.00 | 84.01 | 104.30 | 107.80 | 0.00 | - | 1 | 84 | 44.39% |
| NOW241220C00850000 | 2024-10-02 11:22AM EDT | 850.00 | 79.60 | 97.60 | 102.80 | 0.00 | - | 12 | 232 | 45.04% |
| NOW241220C00860000 | 2024-10-02 10:02AM EDT | 860.00 | 71.05 | 91.20 | 94.30 | 0.00 | - | 10 | 30 | 43.23% |
| NOW241220C00870000 | 2024-10-02 11:39AM EDT | 870.00 | 69.10 | 85.00 | 87.80 | 0.00 | - | 1 | 50 | 42.62% |
| NOW241220C00880000 | 2024-10-07 12:21PM EDT | 880.00 | 86.60 | 79.10 | 81.60 | +0.60 | +0.70% | 2 | 80 | 42.07% |
| NOW241220C00890000 | 2024-10-03 3:39PM EDT | 890.00 | 64.00 | 73.20 | 75.90 | 0.00 | - | 6 | 35 | 41.71% |
| NOW241220C00900000 | 2024-10-07 3:30PM EDT | 900.00 | 66.45 | 67.80 | 70.40 | -4.75 | -6.67% | 15 | 121 | 41.32% |
| NOW241220C00910000 | 2024-10-07 12:10PM EDT | 910.00 | 68.92 | 63.00 | 64.50 | +3.02 | +4.58% | 1 | 104 | 40.56% |
| NOW241220C00920000 | 2024-10-07 1:22PM EDT | 920.00 | 62.72 | 58.00 | 59.50 | +0.72 | +1.16% | 8 | 209 | 40.20% |
| NOW241220C00930000 | 2024-10-07 12:10PM EDT | 930.00 | 58.62 | 53.50 | 55.00 | +1.52 | +2.66% | 1 | 100 | 40.01% |
| NOW241220C00940000 | 2024-10-07 10:19AM EDT | 940.00 | 57.00 | 48.20 | 50.50 | +21.12 | +58.86% | 5 | 454 | 39.68% |
| NOW241220C00950000 | 2024-10-07 3:31PM EDT | 950.00 | 42.80 | 44.20 | 46.30 | -4.65 | -9.80% | 3 | 69 | 39.39% |
| NOW241220C00960000 | 2024-09-26 1:19PM EDT | 960.00 | 29.00 | 40.30 | 42.30 | 0.00 | - | 65 | 72 | 39.07% |
| NOW241220C00970000 | 2024-10-01 11:41AM EDT | 970.00 | 28.80 | 36.60 | 38.60 | 0.00 | - | 2 | 152 | 38.81% |
| NOW241220C00980000 | 2024-10-04 11:55AM EDT | 980.00 | 33.60 | 33.20 | 35.20 | 0.00 | - | 2 | 27 | 38.59% |
| NOW241220C01000000 | 2024-10-04 2:33PM EDT | 1,000.00 | 28.39 | 27.30 | 29.20 | 0.00 | - | 5 | 67 | 38.26% |
| NOW241220C01020000 | 2024-10-01 11:42AM EDT | 1,020.00 | 27.08 | 22.20 | 23.90 | +10.08 | +59.29% | 1 | 40 | 37.87% |
| NOW241220C01040000 | 2024-10-01 1:28PM EDT | 1,040.00 | 10.50 | 18.00 | 19.40 | 0.00 | - | 1 | 20 | 37.51% |
| NOW241220C01060000 | 2024-10-04 12:31PM EDT | 1,060.00 | 15.78 | 14.50 | 15.80 | 0.00 | - | 2 | 192 | 37.35% |
| NOW241220C01080000 | 2024-10-01 11:36AM EDT | 1,080.00 | 8.50 | 11.70 | 12.90 | 0.00 | - | 1 | 3 | 37.31% |
| NOW241220C01100000 | 2024-10-07 11:40AM EDT | 1,100.00 | 11.50 | 9.40 | 10.30 | +1.50 | +15.00% | 4 | 33 | 37.08% |
| NOW241220C01120000 | 2024-10-07 2:49PM EDT | 1,120.00 | 7.49 | 7.40 | 8.20 | +0.09 | +1.22% | 6 | 573 | 36.91% |
| NOW241220C01140000 | 2024-09-25 2:01PM EDT | 1,140.00 | 5.20 | 5.70 | 6.60 | 0.00 | - | 3 | 18 | 36.92% |
| NOW241220C01160000 | 2024-09-26 1:29PM EDT | 1,160.00 | 3.45 | 4.30 | 5.50 | 0.00 | - | 1 | 11 | 37.26% |
| NOW241220C01180000 | 2024-09-23 10:03AM EDT | 1,180.00 | 7.26 | 3.00 | 4.40 | 0.00 | - | 3 | 14 | 37.27% |
| NOW241220C01200000 | 2024-10-03 3:59PM EDT | 1,200.00 | 2.60 | 2.55 | 3.50 | 0.00 | - | 4 | 58 | 37.25% |
| NOW241220C01220000 | 2024-10-03 1:46PM EDT | 1,220.00 | 2.08 | 1.00 | 3.10 | 0.00 | - | 10 | 1 | 38.03% |
| NOW241220C01240000 | 2024-09-30 10:25AM EDT | 1,240.00 | 1.73 | 0.70 | 5.00 | 0.00 | - | 2 | 1 | 43.62% |
| NOW241220C01260000 | 2024-10-01 11:34AM EDT | 1,260.00 | 1.53 | 0.50 | 4.50 | 0.00 | - | 2 | 1 | 44.32% |
| NOW241220C01280000 | 2024-10-01 2:43PM EDT | 1,280.00 | 1.03 | 0.35 | 4.10 | 0.00 | - | 8 | 8 | 45.09% |
| NOW241220C01300000 | 2024-09-25 9:33AM EDT | 1,300.00 | 2.32 | 0.20 | 3.60 | 0.00 | - | 1 | 5 | 45.51% |
認沽盤範圍2024年12月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW241220P00330000 | 2024-08-12 3:20PM EDT | 330.00 | 1.05 | 0.00 | 3.40 | 0.00 | - | 2 | 2 | 106.45% |
| NOW241220P00340000 | 2024-09-16 1:23PM EDT | 340.00 | 0.30 | 0.00 | 1.75 | 0.00 | - | 1 | 2 | 94.36% |
| NOW241220P00350000 | 2024-09-16 2:13PM EDT | 350.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 19 | 109 | 79.20% |
| NOW241220P00360000 | 2024-06-14 9:30AM EDT | 360.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 44 | 103.28% |
| NOW241220P00370000 | 2024-08-23 10:00AM EDT | 370.00 | 1.32 | 0.00 | 4.70 | 0.00 | - | 1 | 2 | 100.12% |
| NOW241220P00380000 | 2024-06-12 9:30AM EDT | 380.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 6 | 54 | 25.00% |
| NOW241220P00390000 | 2024-06-17 9:30AM EDT | 390.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| NOW241220P00400000 | 2024-08-15 10:44AM EDT | 400.00 | 0.81 | 0.05 | 5.00 | 0.00 | - | 100 | 130 | 93.23% |
| NOW241220P00410000 | 2024-06-05 2:38PM EDT | 410.00 | 2.33 | 0.50 | 3.80 | 0.00 | - | 1 | 2 | 88.33% |
| NOW241220P00420000 | 2024-09-24 2:09PM EDT | 420.00 | 1.41 | 0.00 | 2.35 | 0.00 | - | - | 100 | 78.41% |
| NOW241220P00430000 | 2024-09-27 2:26PM EDT | 430.00 | 0.50 | 0.05 | 0.80 | 0.00 | - | 2 | 20 | 66.85% |
| NOW241220P00440000 | 2024-09-27 2:25PM EDT | 440.00 | 0.61 | 0.05 | 1.50 | 0.00 | - | 1 | 102 | 69.95% |
| NOW241220P00450000 | 2024-09-20 12:24PM EDT | 450.00 | 0.75 | 0.05 | 2.05 | 0.00 | - | 1 | 10 | 70.83% |
| NOW241220P00460000 | 2024-06-03 9:34AM EDT | 460.00 | 6.10 | 0.80 | 5.20 | 0.00 | - | 1 | 1 | 81.13% |
| NOW241220P00470000 | 2024-10-01 12:44PM EDT | 470.00 | 0.94 | 0.05 | 3.40 | 0.00 | - | 10 | 7 | 71.91% |
| NOW241220P00480000 | 2024-10-04 3:53PM EDT | 480.00 | 0.80 | 0.30 | 0.90 | 0.00 | - | 1 | 30 | 60.16% |
| NOW241220P00490000 | 2024-10-03 3:01PM EDT | 490.00 | 1.21 | 0.30 | 5.20 | 0.00 | - | 2 | 15 | 73.27% |
| NOW241220P00500000 | 2024-10-03 3:02PM EDT | 500.00 | 1.90 | 0.45 | 3.60 | 0.00 | - | 2 | 84 | 67.54% |
| NOW241220P00520000 | 2024-10-04 3:17PM EDT | 520.00 | 1.25 | 0.55 | 1.30 | 0.00 | - | 2 | 468 | 56.41% |
| NOW241220P00540000 | 2024-10-01 2:45PM EDT | 540.00 | 1.80 | 0.65 | 5.20 | 0.00 | - | 10 | 130 | 63.72% |
| NOW241220P00560000 | 2024-10-07 3:25PM EDT | 560.00 | 1.85 | 1.40 | 5.90 | 0.00 | - | 14 | 419 | 62.40% |
| NOW241220P00580000 | 2024-10-07 2:46PM EDT | 580.00 | 2.07 | 1.45 | 2.40 | -0.60 | -22.47% | 1 | 89 | 52.03% |
| NOW241220P00590000 | 2024-09-25 9:30AM EDT | 590.00 | 3.00 | 1.05 | 4.90 | 0.00 | - | 1 | 215 | 54.39% |
| NOW241220P00600000 | 2024-10-01 1:30PM EDT | 600.00 | 3.30 | 2.00 | 5.00 | 0.00 | - | 7 | 549 | 54.25% |
| NOW241220P00610000 | 2024-10-03 3:43PM EDT | 610.00 | 4.35 | 1.25 | 5.30 | 0.00 | - | 2 | 172 | 51.73% |
| NOW241220P00620000 | 2024-10-03 3:43PM EDT | 620.00 | 3.60 | 1.35 | 4.40 | 0.00 | - | 2 | 143 | 53.06% |
| NOW241220P00630000 | 2024-09-24 3:48PM EDT | 630.00 | 2.77 | 1.55 | 5.90 | 0.00 | - | 4 | 40 | 54.68% |
| NOW241220P00640000 | 2024-10-01 3:30PM EDT | 640.00 | 5.10 | 1.75 | 7.30 | 0.00 | - | 3 | 27 | 55.54% |
| NOW241220P00650000 | 2024-09-23 1:42PM EDT | 650.00 | 4.28 | 1.95 | 5.20 | 0.00 | - | 2 | 88 | 49.37% |
| NOW241220P00660000 | 2024-09-26 10:08AM EDT | 660.00 | 5.36 | 3.80 | 5.30 | 0.00 | - | 2 | 7 | 47.74% |
| NOW241220P00670000 | 2024-10-03 11:07AM EDT | 670.00 | 5.72 | 4.60 | 5.90 | 0.00 | - | 1 | 20 | 47.10% |
| NOW241220P00680000 | 2024-10-01 12:47PM EDT | 680.00 | 7.50 | 4.30 | 6.20 | 0.00 | - | 5 | 87 | 45.81% |
| NOW241220P00690000 | 2024-09-10 11:03AM EDT | 690.00 | 12.70 | 5.70 | 6.80 | 0.00 | - | 1 | 42 | 45.02% |
| NOW241220P00700000 | 2024-10-01 12:46PM EDT | 700.00 | 9.30 | 6.50 | 7.50 | 0.00 | - | 2 | 98 | 44.30% |
| NOW241220P00710000 | 2024-10-02 9:43AM EDT | 710.00 | 11.00 | 7.20 | 8.40 | 0.00 | - | 40 | 57 | 43.78% |
| NOW241220P00720000 | 2024-10-01 11:36AM EDT | 720.00 | 10.70 | 8.20 | 9.20 | 0.00 | - | 3 | 51 | 43.01% |
| NOW241220P00730000 | 2024-09-24 12:53PM EDT | 730.00 | 7.96 | 8.90 | 10.30 | 0.00 | - | 2 | 62 | 42.52% |
| NOW241220P00740000 | 2024-09-24 12:53PM EDT | 740.00 | 8.93 | 10.20 | 13.50 | 0.00 | - | 3 | 118 | 44.35% |
| NOW241220P00750000 | 2024-10-07 11:25AM EDT | 750.00 | 9.95 | 11.40 | 15.80 | -4.20 | -29.68% | 1 | 128 | 44.75% |
| NOW241220P00760000 | 2024-10-07 2:36PM EDT | 760.00 | 12.63 | 12.60 | 13.90 | -0.07 | -0.55% | 5 | 108 | 40.68% |
| NOW241220P00770000 | 2024-10-03 10:14AM EDT | 770.00 | 17.55 | 14.20 | 15.40 | 0.00 | - | 2 | 38 | 40.14% |
| NOW241220P00780000 | 2024-10-01 3:55PM EDT | 780.00 | 22.98 | 15.50 | 17.20 | 0.00 | - | 15 | 71 | 39.75% |
| NOW241220P00790000 | 2024-10-04 12:10PM EDT | 790.00 | 17.70 | 17.60 | 20.90 | 0.00 | - | 182 | 277 | 40.88% |
| NOW241220P00800000 | 2024-10-04 3:45PM EDT | 800.00 | 18.25 | 19.60 | 21.20 | 0.00 | - | 3 | 170 | 38.89% |
| NOW241220P00810000 | 2024-10-04 10:31AM EDT | 810.00 | 23.00 | 21.80 | 23.40 | 0.00 | - | 1 | 89 | 38.41% |
| NOW241220P00820000 | 2024-10-04 12:02PM EDT | 820.00 | 24.29 | 24.20 | 26.00 | 0.00 | - | 1 | 134 | 38.10% |
| NOW241220P00830000 | 2024-10-07 12:13PM EDT | 830.00 | 24.45 | 26.90 | 28.70 | -13.55 | -35.66% | 8 | 43 | 37.71% |
| NOW241220P00840000 | 2024-10-07 12:06PM EDT | 840.00 | 26.75 | 29.80 | 31.70 | -1.95 | -6.79% | 8 | 54 | 37.37% |
| NOW241220P00850000 | 2024-10-02 10:39AM EDT | 850.00 | 44.10 | 33.00 | 35.00 | 0.00 | - | 1 | 49 | 37.08% |
| NOW241220P00860000 | 2024-10-03 1:21PM EDT | 860.00 | 43.40 | 36.20 | 38.50 | 0.00 | - | 23 | 49 | 36.77% |
| NOW241220P00870000 | 2024-10-04 10:31AM EDT | 870.00 | 41.90 | 39.80 | 42.00 | 0.00 | - | 1 | 21 | 36.30% |
| NOW241220P00880000 | 2024-10-07 3:47PM EDT | 880.00 | 46.70 | 43.80 | 46.50 | -5.05 | -9.76% | 7 | 39 | 36.31% |
| NOW241220P00890000 | 2024-10-04 11:28AM EDT | 890.00 | 49.60 | 47.90 | 50.50 | 0.00 | - | 2 | 14 | 35.84% |
| NOW241220P00900000 | 2024-10-07 10:36AM EDT | 900.00 | 46.60 | 52.30 | 54.60 | -1.40 | -2.92% | 2 | 96 | 35.27% |
| NOW241220P00910000 | 2024-10-07 1:08PM EDT | 910.00 | 53.00 | 57.80 | 59.10 | -1.81 | -3.30% | 1 | 94 | 34.78% |
| NOW241220P00920000 | 2024-10-04 12:58PM EDT | 920.00 | 59.46 | 62.80 | 64.10 | 0.00 | - | 1 | 13 | 34.44% |
| NOW241220P00930000 | 2024-09-24 10:35AM EDT | 930.00 | 63.30 | 68.20 | 70.00 | 0.00 | - | 1 | 47 | 34.48% |
| NOW241220P00940000 | 2024-09-26 2:43PM EDT | 940.00 | 87.50 | 72.80 | 75.90 | 0.00 | - | 2 | 7 | 34.36% |
| NOW241220P00950000 | 2024-10-04 12:06PM EDT | 950.00 | 80.00 | 78.70 | 81.90 | +1.00 | +1.27% | 1 | 19 | 34.13% |
| NOW241220P00960000 | 2024-09-25 1:01PM EDT | 960.00 | 92.51 | 84.90 | 88.20 | 0.00 | - | 1 | 4 | 33.92% |
| NOW241220P00970000 | 2024-04-25 3:43PM EDT | 970.00 | 260.00 | 225.50 | 238.30 | 0.00 | - | - | 0 | 118.32% |
| NOW241220P00980000 | 2024-09-26 10:36AM EDT | 980.00 | 120.00 | 95.50 | 102.10 | 0.00 | - | - | 0 | 33.87% |
| NOW241220P01100000 | 2024-09-26 9:52AM EDT | 1,100.00 | 220.00 | 194.40 | 202.20 | 0.00 | - | 3 | 8 | 34.66% |
| NOW241220P01240000 | 2024-08-05 12:54PM EDT | 1,240.00 | 459.56 | 397.20 | 412.20 | 0.00 | - | - | 0 | 101.45% |
