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
778.36 +4.23 (+0.55%)
市前: 06:29AM EDT
價內期權
認購期權範圍2024年9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
NOW240920C003500002024-06-11 1:17PM EDT350.00368.400.000.000.00-120.00%
NOW240920C004000002024-01-03 10:31AM EDT400.00289.10383.50398.500.00-11114.25%
NOW240920C004500002024-06-10 10:01AM EDT450.00256.910.000.000.00--20.00%
NOW240920C004600002024-01-04 4:40PM EDT460.00239.00333.40346.300.00--1108.43%
NOW240920C005000002024-06-12 3:17PM EDT500.00235.000.000.000.00-300.00%
NOW240920C005200002023-11-30 12:03PM EDT520.00199.92214.70221.000.00--10.00%
NOW240920C005400002024-02-09 3:24PM EDT540.00296.50238.50250.400.00--161.36%
NOW240920C005500002024-06-21 9:40AM EDT550.00196.640.000.000.00-100.00%
NOW240920C005600002024-06-03 2:24PM EDT560.00113.400.000.000.00-100.00%
NOW240920C005700002024-06-21 2:21PM EDT570.00184.800.000.000.00-4600.00%
NOW240920C005800002024-06-21 2:19PM EDT580.00175.400.000.000.00-330.00%
NOW240920C005900002024-06-21 2:41PM EDT590.00166.400.000.000.00-50530.00%
NOW240920C006000002024-06-21 12:17PM EDT600.00158.500.000.000.00-48740.00%
NOW240920C006100002024-06-21 1:33PM EDT610.00148.400.000.000.00-100.00%
NOW240920C006200002024-06-24 3:56PM EDT620.00137.000.000.000.00-160.00%
NOW240920C006300002024-06-21 2:36PM EDT630.00131.600.000.000.00-100.00%
NOW240920C006400002024-06-14 3:18PM EDT640.00111.650.000.000.00-700.00%
NOW240920C006500002024-06-25 2:46PM EDT650.00122.000.000.000.00-100.00%
NOW240920C006600002024-06-11 9:51AM EDT660.0081.460.000.000.00-100.00%
NOW240920C006700002024-06-27 11:09AM EDT670.00119.100.000.000.00-200.00%
NOW240920C006800002024-06-27 11:09AM EDT680.00110.600.000.000.00-300.00%
NOW240920C006900002024-06-25 3:20PM EDT690.0091.490.000.000.00-1470.00%
NOW240920C007000002024-06-27 1:10PM EDT700.00100.240.000.000.00-21140.00%
NOW240920C007100002024-06-25 3:41PM EDT710.0079.000.000.000.00-71050.00%
NOW240920C007200002024-06-27 3:13PM EDT720.0088.000.000.000.00-900.00%
NOW240920C007300002024-06-27 11:41AM EDT730.0075.000.000.000.00-100.00%
NOW240920C007400002024-06-26 12:33PM EDT740.0061.000.000.000.00-10400.00%
NOW240920C007500002024-06-27 12:54PM EDT750.0066.380.000.000.00-111330.00%
NOW240920C007600002024-06-27 12:06PM EDT760.0058.500.000.000.00-500.00%
NOW240920C007700002024-06-27 3:24PM EDT770.0055.500.000.000.00-75230.00%
NOW240920C007800002024-06-27 3:31PM EDT780.0050.000.000.000.00-5500.39%
NOW240920C007900002024-06-27 12:02PM EDT790.0042.850.000.000.00-3350.78%
NOW240920C008000002024-06-27 3:49PM EDT800.0039.600.000.000.00-16501.56%
NOW240920C008100002024-06-27 2:23PM EDT810.0036.500.000.000.00-1361.56%
NOW240920C008200002024-06-25 3:57PM EDT820.0024.350.000.000.00-703.13%
NOW240920C008300002024-06-26 2:19PM EDT830.0021.500.000.000.00-103.13%
NOW240920C008400002024-06-27 12:20PM EDT840.0025.420.000.000.00-2423.13%
NOW240920C008600002024-06-27 1:02PM EDT860.0020.000.000.000.00-4783.13%
NOW240920C008800002024-06-25 9:37AM EDT880.009.800.000.000.00-206.25%
NOW240920C009000002024-06-27 3:25PM EDT900.0011.740.000.000.00-41106.25%
NOW240920C009200002024-06-26 11:16AM EDT920.006.510.000.000.00-1646.25%
NOW240920C009400002024-06-27 3:36PM EDT940.006.600.000.000.00-1176.25%
NOW240920C009600002024-06-27 12:33PM EDT960.004.810.000.000.00-4206.25%
NOW240920C009800002024-06-05 2:41PM EDT980.002.050.000.000.00-1012.50%
NOW240920C010000002024-06-27 3:19PM EDT1,000.003.220.000.000.00-1012.50%
NOW240920C010200002024-06-17 9:43AM EDT1,020.001.000.000.000.00-1012.50%
NOW240920C010400002024-06-27 3:53PM EDT1,040.001.740.000.000.00-1012.50%
NOW240920C010600002024-06-12 1:53PM EDT1,060.001.100.000.000.00-6012.50%
NOW240920C010800002024-05-24 10:15AM EDT1,080.000.500.353.100.00-1140.19%
NOW240920C011000002024-05-30 9:36AM EDT1,100.000.700.000.000.00-204812.50%
NOW240920C011200002024-06-21 11:42AM EDT1,120.000.600.000.000.00-1512.50%
NOW240920C011400002024-06-21 11:41AM EDT1,140.000.600.000.000.00-1012.50%
NOW240920C011600002024-06-27 2:39PM EDT1,160.000.650.000.000.00-1012.50%
NOW240920C011800002024-06-27 3:45PM EDT1,180.000.500.000.000.00-4012.50%
認沽盤範圍2024年9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
NOW240920P003300002024-06-25 2:28PM EDT330.000.330.000.000.00-201525.00%
NOW240920P003400002024-04-05 1:36PM EDT340.000.500.001.500.00-1375.34%
NOW240920P003500002024-04-12 12:48PM EDT350.001.000.151.550.00-2274.12%
NOW240920P003600002024-05-22 9:36AM EDT360.000.920.004.400.00-15082.79%
NOW240920P003700002024-05-31 12:20PM EDT370.000.760.000.000.00-6025.00%
NOW240920P003800002024-05-22 9:36AM EDT380.001.020.004.500.00-14377.82%
NOW240920P003900002024-04-22 9:30AM EDT390.002.410.0010.000.00-1387.45%
NOW240920P004000002024-06-17 12:47PM EDT400.000.740.000.000.00-5025.00%
NOW240920P004100002024-04-25 11:55AM EDT410.001.350.001.500.00--259.45%
NOW240920P004200002024-03-04 10:30AM EDT420.001.720.802.750.00-102065.33%
NOW240920P004300002024-04-22 9:30AM EDT430.003.600.0010.000.00-4376.59%
NOW240920P004400002024-04-22 9:30AM EDT440.003.950.0010.000.00-1074.02%
NOW240920P004500002024-06-27 3:56PM EDT450.001.120.000.000.00-21025.00%
NOW240920P004600002024-06-25 12:26PM EDT460.001.430.000.000.00-7025.00%
NOW240920P004700002024-05-31 9:36AM EDT470.003.390.000.000.00-204625.00%
NOW240920P004800002024-06-17 10:31AM EDT480.001.380.000.000.00-210925.00%
NOW240920P004900002024-06-04 10:58AM EDT490.003.400.000.000.00-1012.50%
NOW240920P005000002024-06-27 3:56PM EDT500.001.420.000.000.00-7012.50%
NOW240920P005100002024-05-30 3:50PM EDT510.006.900.000.000.00-21212.50%
NOW240920P005200002024-06-07 3:38PM EDT520.002.890.000.000.00-2012.50%
NOW240920P005300002024-06-14 3:11PM EDT530.002.300.000.000.00-2012.50%
NOW240920P005400002024-05-31 12:37PM EDT540.0010.400.000.000.00-14912.50%
NOW240920P005500002024-06-27 3:38PM EDT550.001.580.000.000.00-15012.50%
NOW240920P005600002024-06-17 12:47PM EDT560.004.000.000.000.00-52112.50%
NOW240920P005700002024-06-24 12:31PM EDT570.002.650.000.000.00-413712.50%
NOW240920P005800002024-06-21 1:56PM EDT580.003.900.000.000.00-42012.50%
NOW240920P005900002024-06-25 12:28PM EDT590.003.700.000.000.00-2012.50%
NOW240920P006000002024-06-27 3:09PM EDT600.003.000.000.000.00-109012.50%
NOW240920P006100002024-06-27 3:09PM EDT610.003.500.000.000.00-7126412.50%
NOW240920P006200002024-06-24 11:56AM EDT620.006.600.000.000.00-206.25%
NOW240920P006300002024-06-24 3:43PM EDT630.008.200.000.000.00-206.25%
NOW240920P006400002024-06-27 2:43PM EDT640.005.700.000.000.00-121666.25%
NOW240920P006500002024-06-27 10:57AM EDT650.007.620.000.000.00-22926.25%
NOW240920P006600002024-06-27 1:10PM EDT660.007.870.000.000.00-206.25%
NOW240920P006700002024-06-26 11:44AM EDT670.0012.100.000.000.00-806.25%
NOW240920P006800002024-06-27 1:47PM EDT680.0010.600.000.000.00-1406.25%
NOW240920P006900002024-06-27 11:17AM EDT690.0013.600.000.000.00-206.25%
NOW240920P007000002024-06-27 3:56PM EDT700.0015.750.000.000.00-1503.13%
NOW240920P007100002024-06-27 10:16AM EDT710.0020.420.000.000.00-203.13%
NOW240920P007200002024-06-25 10:30AM EDT720.0028.500.000.000.00-203.13%
NOW240920P007300002024-06-27 12:58PM EDT730.0023.100.000.000.00-203.13%
NOW240920P007400002024-06-27 12:59PM EDT740.0026.200.000.000.00-5911.56%
NOW240920P007500002024-06-27 3:47PM EDT750.0029.900.000.000.00-401.56%
NOW240920P007600002024-06-27 3:25PM EDT760.0033.500.000.000.00-700.78%
NOW240920P007700002024-06-27 12:27PM EDT770.0039.000.000.000.00-300.39%
NOW240920P007800002024-06-27 1:51PM EDT780.0043.120.000.000.00-1860.00%
NOW240920P007900002024-06-27 3:47PM EDT790.0048.300.000.000.00-100.00%
NOW240920P008000002024-06-27 12:59PM EDT800.0054.100.000.000.00-1120.00%
NOW240920P008100002024-05-22 12:00PM EDT810.0061.8074.9081.000.00-3440.35%
NOW240920P008200002024-06-17 10:12AM EDT820.00106.100.000.000.00-310.00%
NOW240920P008300002024-01-24 11:53AM EDT830.0099.3093.3097.300.00--242.59%
NOW240920P008400002024-04-12 10:55AM EDT840.00107.20116.50123.200.00-6953.46%
NOW240920P008600002024-02-09 2:15PM EDT860.0092.40127.50135.600.00-8852.02%
NOW240920P008800002024-05-31 1:04PM EDT880.00237.900.000.000.00-100.00%
NOW240920P009800002024-04-25 3:45PM EDT980.00268.27234.50249.000.00-40065.34%
NOW240920P010000002023-12-27 11:26AM EDT1,000.00299.24226.00238.000.00--046.17%