香港股市 已收市

ServiceNow, Inc. (NOW)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
774.13+20.22 (+2.68%)
收市:04:00PM EDT
776.53 +2.40 (+0.31%)
市前: 07:00AM EDT
價內期權
認購期權範圍2024年7月19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
NOW240719C004700002024-05-07 2:13PM EDT470.00247.85228.30243.300.00--90.00%
NOW240719C004800002024-05-07 2:13PM EDT480.00237.95218.20233.200.00--90.00%
NOW240719C005000002024-03-12 10:23AM EDT500.00287.00268.70280.300.00-1175.83%
NOW240719C005300002024-03-21 9:30AM EDT530.00260.90187.00201.800.00--10.00%
NOW240719C005400002024-04-18 3:26PM EDT540.00205.00223.40236.400.00-784984.72%
NOW240719C005600002024-06-26 1:21PM EDT560.00198.000.000.000.00-100.00%
NOW240719C005700002024-05-24 12:55PM EDT570.00181.79177.90185.600.00-230.00%
NOW240719C005900002024-06-21 1:18PM EDT590.00156.820.000.000.00-1340.00%
NOW240719C006000002024-06-25 10:38AM EDT600.00151.300.000.000.00-100.00%
NOW240719C006100002024-05-15 9:45AM EDT610.00134.12106.00119.000.00-5160.00%
NOW240719C006200002024-06-06 11:17AM EDT620.0095.990.000.000.00-1140.00%
NOW240719C006300002024-06-05 9:30AM EDT630.0065.100.000.000.00-1150.00%
NOW240719C006400002024-06-21 9:30AM EDT640.0099.680.000.000.00-1670.00%
NOW240719C006500002024-06-26 10:25AM EDT650.00113.000.000.000.00-11010.00%
NOW240719C006600002024-06-27 3:43PM EDT660.00120.100.000.000.00-500.00%
NOW240719C006700002024-06-27 2:17PM EDT670.00104.900.000.000.00-200.00%
NOW240719C006800002024-06-27 2:38PM EDT680.00100.610.000.000.00-11460.00%
NOW240719C006900002024-06-27 2:31PM EDT690.0089.000.000.000.00-7820.00%
NOW240719C007000002024-06-27 3:38PM EDT700.0081.000.000.000.00-192060.00%
NOW240719C007100002024-06-27 2:34PM EDT710.0072.380.000.000.00-1800.00%
NOW240719C007200002024-06-27 1:02PM EDT720.0062.170.000.000.00-200.00%
NOW240719C007300002024-06-27 2:06PM EDT730.0052.810.000.000.00-93220.00%
NOW240719C007400002024-06-27 2:16PM EDT740.0045.750.000.000.00-900.00%
NOW240719C007500002024-06-27 3:49PM EDT750.0037.290.000.000.00-9200.00%
NOW240719C007600002024-06-27 12:43PM EDT760.0030.160.000.000.00-2900.00%
NOW240719C007700002024-06-27 3:43PM EDT770.0024.450.000.000.00-893250.00%
NOW240719C007800002024-06-27 3:49PM EDT780.0018.800.000.000.00-5500.78%
NOW240719C007900002024-06-27 3:49PM EDT790.0014.200.000.000.00-14401.56%
NOW240719C008000002024-06-27 3:25PM EDT800.0011.160.000.000.00-10403.13%
NOW240719C008100002024-06-27 3:49PM EDT810.007.850.000.000.00-1303.13%
NOW240719C008200002024-06-27 12:24PM EDT820.005.900.000.000.00-1206.25%
NOW240719C008300002024-06-27 2:05PM EDT830.004.050.000.000.00-1906.25%
NOW240719C008400002024-06-27 2:05PM EDT840.002.950.000.000.00-806.25%
NOW240719C008500002024-06-27 1:42PM EDT850.002.200.000.000.00-252766.25%
NOW240719C008600002024-06-24 3:41PM EDT860.000.760.000.000.00-18586.25%
NOW240719C008700002024-05-30 1:58PM EDT870.000.300.000.000.00-22312.50%
NOW240719C008800002024-06-27 3:12PM EDT880.001.000.000.000.00-2012.50%
NOW240719C008900002024-06-24 2:58PM EDT890.001.020.000.000.00-1712.50%
NOW240719C009000002024-06-27 1:41PM EDT900.000.600.000.000.00-5012.50%
NOW240719C009100002024-06-27 2:41PM EDT910.000.570.000.000.00-1012.50%
NOW240719C009200002024-06-24 9:30AM EDT920.000.800.000.000.00-1012.50%
NOW240719C009300002024-06-14 12:16PM EDT930.000.450.000.000.00-1012.50%
NOW240719C009400002024-05-23 12:59PM EDT940.001.160.001.700.00-11246.11%
NOW240719C009500002024-05-14 9:36AM EDT950.000.800.000.000.00-3712.50%
NOW240719C009600002024-04-03 3:48PM EDT960.008.230.551.300.00-6347.64%
NOW240719C009800002024-04-12 10:57AM EDT980.007.000.150.800.00-1247.39%
NOW240719C009900002024-06-27 2:42PM EDT990.000.350.000.000.00-1025.00%
NOW240719C010000002024-06-27 10:20AM EDT1,000.000.150.000.000.00-23325.00%
NOW240719C010200002024-04-29 10:42AM EDT1,020.001.150.055.200.00-3366.06%
NOW240719C010400002024-06-24 12:58PM EDT1,040.000.050.000.000.00-2125.00%
NOW240719C010600002024-06-25 11:02AM EDT1,060.000.150.000.000.00-3025.00%
NOW240719C011000002024-06-24 3:02PM EDT1,100.000.090.000.000.00-284825.00%
NOW240719C011200002024-06-21 12:10PM EDT1,120.000.100.000.000.00-30025.00%
NOW240719C011600002024-06-25 12:57PM EDT1,160.000.050.000.000.00-1039025.00%
NOW240719C011800002024-06-24 11:14AM EDT1,180.000.070.000.000.00-8025.00%
認沽盤範圍2024年7月19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
NOW240719P003900002024-04-09 11:53AM EDT390.000.780.002.000.00--2130.32%
NOW240719P004400002024-06-25 12:29PM EDT440.000.070.000.000.00-25050.00%
NOW240719P004500002024-06-27 12:39PM EDT450.000.400.000.000.00-8050.00%
NOW240719P004600002024-06-27 3:44PM EDT460.000.110.000.000.00-23050.00%
NOW240719P004700002024-06-27 3:21PM EDT470.000.100.000.000.00-17050.00%
NOW240719P004800002024-06-27 12:47PM EDT480.000.050.000.000.00-1050.00%
NOW240719P004900002024-06-14 10:34AM EDT490.000.360.000.000.00-3025.00%
NOW240719P005000002024-06-27 3:59PM EDT500.000.130.000.000.00-26025.00%
NOW240719P005200002024-06-25 11:06AM EDT520.000.070.000.000.00-2725.00%
NOW240719P005300002024-06-05 12:37PM EDT530.000.500.000.000.00-1025.00%
NOW240719P005400002024-06-27 2:20PM EDT540.000.180.000.000.00-7724225.00%
NOW240719P005500002024-06-27 3:59PM EDT550.000.200.000.000.00-339025.00%
NOW240719P005600002024-06-10 9:45AM EDT560.000.800.000.000.00-11225.00%
NOW240719P005700002024-06-27 3:54PM EDT570.000.200.000.000.00-62025.00%
NOW240719P005800002024-06-25 1:57PM EDT580.000.280.000.000.00-1025.00%
NOW240719P005900002024-06-27 2:20PM EDT590.000.190.000.000.00-20025.00%
NOW240719P006000002024-06-27 3:59PM EDT600.000.230.000.000.00-54025.00%
NOW240719P006100002024-06-27 11:31AM EDT610.000.300.000.000.00-32025.00%
NOW240719P006200002024-06-27 11:01AM EDT620.000.250.000.000.00-1012.50%
NOW240719P006300002024-06-27 3:02PM EDT630.000.380.000.000.00-2875212.50%
NOW240719P006400002024-06-27 3:25PM EDT640.000.370.000.000.00-15012.50%
NOW240719P006500002024-06-27 3:25PM EDT650.000.380.000.000.00-26012.50%
NOW240719P006600002024-06-27 12:25PM EDT660.000.480.000.000.00-550812.50%
NOW240719P006700002024-06-27 12:54PM EDT670.000.700.000.000.00-51012.50%
NOW240719P006800002024-06-27 1:25PM EDT680.000.890.000.000.00-631,32012.50%
NOW240719P006900002024-06-27 3:16PM EDT690.000.870.000.000.00-54012.50%
NOW240719P007000002024-06-27 3:59PM EDT700.001.650.000.000.00-885146.25%
NOW240719P007100002024-06-27 3:59PM EDT710.002.290.000.000.00-4806.25%
NOW240719P007200002024-06-27 1:53PM EDT720.002.850.000.000.00-163276.25%
NOW240719P007300002024-06-27 3:53PM EDT730.004.400.000.000.00-42006.25%
NOW240719P007400002024-06-27 3:53PM EDT740.006.100.000.000.00-201593.13%
NOW240719P007500002024-06-27 1:45PM EDT750.007.700.000.000.00-903.13%
NOW240719P007600002024-06-27 3:19PM EDT760.0010.400.000.000.00-182211.56%
NOW240719P007700002024-06-27 3:58PM EDT770.0016.400.000.000.00-291160.39%
NOW240719P007800002024-06-27 1:29PM EDT780.0019.100.000.000.00-500.00%
NOW240719P007900002024-06-27 3:54PM EDT790.0026.500.000.000.00-2100.00%
NOW240719P008000002024-06-27 2:00PM EDT800.0032.500.000.000.00-100.00%
NOW240719P008100002024-05-30 3:31PM EDT810.00164.410.000.000.00-38000.00%
NOW240719P008200002024-05-30 3:31PM EDT820.00175.170.000.000.00-16700.00%
NOW240719P008300002024-05-30 3:31PM EDT830.00185.330.000.000.00-13300.00%
NOW240719P008400002024-05-30 3:31PM EDT840.00195.110.000.000.00-10700.00%
NOW240719P008500002024-05-30 3:31PM EDT850.00205.200.000.000.00-23000.00%
NOW240719P008600002024-05-17 3:56PM EDT860.0097.66126.50136.000.00-10101.82%
NOW240719P008700002024-05-20 3:40PM EDT870.0098.10132.10147.000.00-10103.42%
NOW240719P008800002024-03-12 11:06AM EDT880.00118.80122.60126.800.00--170.22%
NOW240719P008900002024-05-20 3:40PM EDT890.00117.15152.30167.000.00--0111.10%
NOW240719P009000002024-03-14 1:26PM EDT900.00136.90137.50143.100.00-4268.98%
NOW240719P009100002024-04-11 3:32PM EDT910.00143.00175.70185.100.00--0119.29%
NOW240719P009200002024-05-24 9:49AM EDT920.00181.75164.50178.100.00-1093.84%
NOW240719P009300002024-06-07 3:59PM EDT930.00230.140.000.000.00-100.00%
NOW240719P009400002024-06-07 3:59PM EDT940.00240.180.000.000.00-100.00%
NOW240719P009500002024-05-20 10:06AM EDT950.00181.35212.20227.100.00--0131.41%
NOW240719P010000002024-05-20 10:06AM EDT1,000.00231.05262.30277.200.00--0146.46%