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
776.50 +2.37 (+0.31%)
市前: 07:22AM EDT
價內期權
認購期權範圍2025年6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
NOW250620C003500002024-05-31 10:39AM EDT350.00316.100.000.000.00-220.00%
NOW250620C004000002024-06-25 10:33AM EDT400.00375.000.000.000.00-130.00%
NOW250620C005000002024-04-29 11:02AM EDT500.00271.75273.40285.300.00--1035.52%
NOW250620C005300002024-05-06 3:14PM EDT530.00247.40222.90232.400.00-260.00%
NOW250620C005500002024-02-05 11:18AM EDT550.00283.90252.00262.100.00-11345.76%
NOW250620C005600002024-06-05 9:42AM EDT560.00195.300.000.000.00-560.00%
NOW250620C005700002024-06-04 10:07AM EDT570.00171.330.000.000.00-110.00%
NOW250620C005800002024-06-21 11:02AM EDT580.00217.340.000.000.00-120.00%
NOW250620C005900002024-04-05 12:55PM EDT590.00266.90193.10202.500.00-2229.31%
NOW250620C006000002024-06-27 10:13AM EDT600.00221.090.000.000.00-1440.00%
NOW250620C006100002024-04-15 10:21AM EDT610.00238.20194.60203.100.00-5637.08%
NOW250620C006200002024-06-21 1:35PM EDT620.00191.680.000.000.00-110.00%
NOW250620C006300002024-06-07 9:30AM EDT630.00150.500.000.000.00-160.00%
NOW250620C006400002024-06-07 12:10PM EDT640.00147.000.000.000.00-120.00%
NOW250620C006500002024-06-20 1:27PM EDT650.00168.000.000.000.00-2150.00%
NOW250620C006600002024-06-04 2:58PM EDT660.00115.000.000.000.00-140.00%
NOW250620C006700002024-06-04 2:43PM EDT670.00110.000.000.000.00-230.00%
NOW250620C006800002024-05-30 12:59PM EDT680.00101.740.000.000.00-10110.00%
NOW250620C006900002024-05-31 9:42AM EDT690.0095.900.000.000.00-180.00%
NOW250620C007000002024-06-27 12:15PM EDT700.00164.080.000.000.00-2320.00%
NOW250620C007100002024-06-18 11:22AM EDT710.00124.000.000.000.00-170.00%
NOW250620C007200002024-06-27 10:34AM EDT720.00145.000.000.000.00-1140.00%
NOW250620C007300002024-06-12 10:52AM EDT730.00115.000.000.000.00-170.00%
NOW250620C007400002024-06-26 2:07PM EDT740.00126.620.000.000.00-180.00%
NOW250620C007500002024-06-26 2:07PM EDT750.00121.560.000.000.00-1320.00%
NOW250620C007600002024-06-27 3:51PM EDT760.00128.350.000.000.00-1840.00%
NOW250620C007700002024-06-05 2:15PM EDT770.0081.800.000.000.00-57570.00%
NOW250620C007800002024-06-27 9:43AM EDT780.00112.150.000.000.00-1270.20%
NOW250620C007900002024-06-26 1:08PM EDT790.00102.500.000.000.00-120.39%
NOW250620C008000002024-06-27 12:15PM EDT800.00109.980.000.000.00-32080.78%
NOW250620C008100002024-06-05 12:22PM EDT810.0065.700.000.000.00-3110.78%
NOW250620C008200002024-06-21 11:55AM EDT820.0083.050.000.000.00-1431.56%
NOW250620C008300002024-06-04 1:51PM EDT830.0048.500.000.000.00-171.56%
NOW250620C008400002024-06-26 3:19PM EDT840.0079.900.000.000.00-151.56%
NOW250620C008500002024-06-12 12:26PM EDT850.0064.490.000.000.00-381.56%
NOW250620C008600002024-06-05 12:40PM EDT860.0050.630.000.000.00-10591.56%
NOW250620C008700002024-06-18 1:28PM EDT870.0061.580.000.000.00-1183.13%
NOW250620C008800002024-06-05 11:02AM EDT880.0043.700.000.000.00-4143.13%
NOW250620C008900002024-06-20 1:43PM EDT890.0057.300.000.000.00-22153.13%
NOW250620C009000002024-06-27 3:50PM EDT900.0069.200.000.000.00-9803.13%
NOW250620C009100002024-06-05 3:44PM EDT910.0042.100.000.000.00-17363.13%
NOW250620C009200002024-06-10 11:35AM EDT920.0039.600.000.000.00-143.13%
NOW250620C009300002024-06-25 1:48PM EDT930.0049.210.000.000.00-1103.13%
NOW250620C009400002024-05-30 12:49PM EDT940.0027.500.000.000.00-85883.13%
NOW250620C009500002024-06-18 12:50PM EDT950.0041.000.000.000.00-133.13%
NOW250620C009600002024-05-30 9:30AM EDT960.0030.400.000.000.00-10103.13%
NOW250620C009700002024-06-25 3:31PM EDT970.0042.500.000.000.00-1001083.13%
NOW250620C009800002024-06-03 1:41PM EDT980.0017.850.000.000.00-146.25%
NOW250620C009900002024-02-27 2:14PM EDT990.0060.0058.6062.100.00-1042.18%
NOW250620C010000002024-06-20 10:33AM EDT1,000.0032.000.000.000.00-13836.25%
NOW250620C010100002024-06-18 3:34PM EDT1,010.0028.250.000.000.00-15356.25%
NOW250620C010300002024-05-30 10:39AM EDT1,030.0016.450.000.000.00-126.25%
NOW250620C010500002024-04-19 11:19AM EDT1,050.0034.2131.8037.300.00-1337.05%
NOW250620C010600002024-04-24 12:05PM EDT1,060.0037.5722.8028.300.00-283433.88%
NOW250620C010700002024-06-03 11:10AM EDT1,070.0011.240.000.000.00-1346.25%
NOW250620C010800002024-04-24 12:23PM EDT1,080.0034.4820.7025.700.00-30133.87%
NOW250620C010900002024-04-24 11:58AM EDT1,090.0033.2819.6024.600.00-94033.92%
NOW250620C011000002024-06-14 12:38PM EDT1,100.0017.890.000.000.00-296.25%
NOW250620C011100002024-06-07 9:51AM EDT1,110.0013.200.000.000.00-1706.25%
NOW250620C011200002024-05-10 12:49PM EDT1,120.0018.6910.9015.100.00-12330.59%
NOW250620C011400002024-05-16 9:48AM EDT1,140.0022.449.0017.900.00-5049533.14%
NOW250620C011600002024-04-16 12:00PM EDT1,160.0025.9018.6024.100.00-3237.34%
NOW250620C011800002024-06-21 1:44PM EDT1,180.0012.570.000.000.00-266.25%
認沽盤範圍2025年6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
NOW250620P003500002024-05-24 2:22PM EDT350.004.350.009.100.00-1155.28%
NOW250620P003800002024-05-24 2:22PM EDT380.005.850.009.600.00-1250.96%
NOW250620P003900002024-04-19 2:34PM EDT390.0010.300.000.000.00-2112.50%
NOW250620P004000002024-06-03 11:35AM EDT400.009.500.000.000.00-161112.50%
NOW250620P004100002024-06-04 9:46AM EDT410.009.880.000.000.00-19412.50%
NOW250620P004200002024-05-30 10:03AM EDT420.0011.100.000.000.00-15212.50%
NOW250620P004300002024-06-03 11:35AM EDT430.0012.900.000.000.00-1812.50%
NOW250620P004400002024-06-03 11:35AM EDT440.0014.300.000.000.00-2712.50%
NOW250620P004500002024-01-29 3:45PM EDT450.0011.9512.5015.500.00-1146.36%
NOW250620P004600002024-06-04 9:46AM EDT460.0016.270.000.000.00-12912.50%
NOW250620P004700002024-06-21 3:47PM EDT470.0010.200.000.000.00-13112.50%
NOW250620P004800002024-06-20 11:07AM EDT480.0012.200.000.000.00-1212.50%
NOW250620P005000002024-06-12 12:00PM EDT500.0014.780.000.000.00-1226.25%
NOW250620P005100002024-06-10 9:54AM EDT510.0019.900.000.000.00-6776.25%
NOW250620P005200002024-04-23 12:16PM EDT520.0026.200.000.000.00--146.25%
NOW250620P005300002024-06-05 3:44PM EDT530.0023.620.000.000.00-17456.25%
NOW250620P005400002024-04-23 9:59AM EDT540.0027.700.000.000.00-40436.25%
NOW250620P005500002024-06-27 2:41PM EDT550.0016.340.000.000.00-3186.25%
NOW250620P005600002024-05-30 3:43PM EDT560.0043.500.000.000.00-126.25%
NOW250620P005700002024-05-14 2:50PM EDT570.0029.0025.3033.000.00-16540.11%
NOW250620P005800002024-05-30 11:45AM EDT580.0046.050.000.000.00-156.25%
NOW250620P005900002024-06-26 10:04AM EDT590.0026.960.000.000.00-21676.25%
NOW250620P006000002024-06-27 2:41PM EDT600.0024.940.000.000.00-22016.25%
NOW250620P006100002024-05-30 9:54AM EDT610.0053.000.000.000.00-12526.25%
NOW250620P006200002024-06-26 10:46AM EDT620.0032.500.000.000.00-353.13%
NOW250620P006300002024-06-26 3:47PM EDT630.0037.200.000.000.00-1183.13%
NOW250620P006400002024-06-21 9:54AM EDT640.0041.800.000.000.00-1123.13%
NOW250620P006500002024-06-27 9:30AM EDT650.0042.000.000.000.00-10873.13%
NOW250620P006600002024-06-04 3:49PM EDT660.0072.400.000.000.00-8113.13%
NOW250620P006700002024-06-12 10:34AM EDT670.0059.450.000.000.00-1763.13%
NOW250620P006800002024-04-25 9:46AM EDT680.0079.0056.9062.800.00-12536.14%
NOW250620P006900002024-06-13 1:51PM EDT690.0068.990.000.000.00-10533.13%
NOW250620P007000002024-05-30 1:39PM EDT700.00101.900.000.000.00-1121.56%
NOW250620P007100002024-06-05 2:20PM EDT710.0086.600.000.000.00-1211.56%
NOW250620P007200002024-06-05 2:11PM EDT720.0091.600.000.000.00-2551.56%
NOW250620P007300002024-06-14 2:10PM EDT730.0082.500.000.000.00-1441.56%
NOW250620P007400002024-06-24 2:47PM EDT740.0081.600.000.000.00-5500.78%
NOW250620P007500002024-06-27 10:13AM EDT750.0078.290.000.000.00-11070.78%
NOW250620P007600002024-05-30 10:26AM EDT760.00133.370.000.000.00-1650.39%
NOW250620P007700002024-06-27 3:57PM EDT770.0082.100.000.000.00-1320.10%
NOW250620P007800002024-06-27 12:13PM EDT780.0088.900.000.000.00-1790.00%
NOW250620P007900002024-05-01 2:43PM EDT790.00137.20151.00161.800.00-22250.29%
NOW250620P008000002024-06-13 10:42AM EDT800.00123.530.000.000.00-2390.00%
NOW250620P008100002024-04-05 12:00PM EDT810.00115.70133.00141.700.00-31939.56%
NOW250620P008200002024-04-05 2:22PM EDT820.00124.90140.10148.000.00-42039.56%
NOW250620P008300002024-04-09 3:10PM EDT830.00132.60141.30150.400.00-11638.26%
NOW250620P008400002024-02-28 4:44PM EDT840.00141.00137.80148.000.00-71835.34%
NOW250620P008500002024-04-04 2:29PM EDT850.00144.90159.90167.900.00-2839.68%
NOW250620P008600002024-02-09 12:52PM EDT860.00125.80155.50164.000.00--236.19%
NOW250620P008700002024-04-04 11:49AM EDT870.00151.30174.30182.300.00-1339.96%
NOW250620P008800002024-02-16 2:59PM EDT880.00156.90171.00185.500.00-1138.72%
NOW250620P008900002024-04-04 10:23AM EDT890.00163.40189.40197.400.00-1340.33%
NOW250620P009000002024-03-26 2:37PM EDT900.00168.15199.40209.500.00-5541.97%
NOW250620P009100002024-02-14 2:47PM EDT910.00167.40192.00206.800.00-2338.67%
NOW250620P009400002024-02-14 4:28PM EDT940.00186.50217.30227.200.00-1138.01%
NOW250620P010000002024-04-16 1:34PM EDT1,000.00275.10233.40247.400.00-1127.22%
NOW250620P010800002024-02-09 3:54PM EDT1,080.00274.70322.00335.200.00-1035.55%
NOW250620P011100002024-04-17 2:10PM EDT1,110.00374.42336.00354.000.00--031.82%
NOW250620P011200002024-05-31 3:37PM EDT1,120.00470.230.000.000.00-1000.00%
NOW250620P011400002024-05-16 12:53PM EDT1,140.00374.15402.10421.400.00--049.58%