La bourse ferme dans 7 h 15 min
CAC 40
7 136,54 +5,42 (+0,08 %) Euro Stoxx 50
4 206,37 +10,67 (+0,25 %) Dow Jones
32 030,11 -530,49 (-1,63 %) EUR/USD
1,0902 +0,0037 (+0,3380 %) Gold future
1 979,60 +30,00 (+1,54 %) BTC-EUR
25 398,97 -432,43 (-1,67 %)
ServiceNow, Inc. (NOW)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour16 juin 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW230616C00290000 | 2022-07-29 1:40PM EDT | 290.00 | 176.00 | 227.80 | 235.20 | 0.00 | - | - | 3 | 213.79% |
| NOW230616C00310000 | 2022-07-28 9:34AM EDT | 310.00 | 155.00 | 211.10 | 218.60 | 0.00 | - | - | 1 | 200.64% |
| NOW230616C00340000 | 2022-08-05 2:24PM EDT | 340.00 | 189.76 | 187.80 | 193.40 | 0.00 | - | - | 1 | 183.20% |
| NOW230616C00350000 | 2022-08-05 2:27PM EDT | 350.00 | 182.40 | 180.10 | 185.60 | 0.00 | - | - | 1 | 178.09% |
| NOW230616C00380000 | 2022-08-08 12:33PM EDT | 380.00 | 161.00 | 157.50 | 163.60 | 0.00 | - | - | 1 | 164.40% |
| NOW230616C00400000 | 2022-07-05 11:42AM EDT | 400.00 | 145.00 | 118.20 | 122.70 | 0.00 | - | - | 1 | 122.17% |
| NOW230616C00410000 | 2022-07-25 10:22AM EDT | 410.00 | 100.00 | 137.10 | 142.80 | 0.00 | - | - | 1 | 153.04% |
| NOW230616C00420000 | 2022-07-25 10:22AM EDT | 420.00 | 93.75 | 130.70 | 136.10 | 0.00 | - | - | 4 | 149.60% |
| NOW230616C00430000 | 2022-07-26 1:33PM EDT | 430.00 | 76.81 | 123.40 | 129.50 | 0.00 | - | - | 7 | 145.60% |
| NOW230616C00440000 | 2022-08-08 10:30AM EDT | 440.00 | 119.55 | 117.50 | 123.30 | 0.00 | - | 5 | 5 | 142.68% |
| NOW230616C00450000 | 2022-08-04 2:19PM EDT | 450.00 | 95.94 | 111.40 | 117.10 | 0.00 | - | 5 | 7 | 139.55% |
| NOW230616C00460000 | 2022-08-04 1:21PM EDT | 460.00 | 89.69 | 105.20 | 110.30 | 0.00 | - | 2 | 4 | 135.93% |
| NOW230616C00470000 | 2022-08-03 11:33AM EDT | 470.00 | 77.23 | 100.60 | 104.90 | 0.00 | - | 32 | 16 | 134.03% |
| NOW230616C00480000 | 2022-08-05 12:15PM EDT | 480.00 | 91.50 | 95.00 | 99.00 | 0.00 | - | 26 | 18 | 131.13% |
| NOW230616C00500000 | 2022-08-11 10:04AM EDT | 500.00 | 100.40 | 83.90 | 88.30 | +10.98 | +12.28% | 3 | 9 | 125.73% |
| NOW230616C00510000 | 2022-08-02 10:27AM EDT | 510.00 | 53.30 | 79.40 | 83.40 | 0.00 | - | 1 | 4 | 123.74% |
| NOW230616C00530000 | 2022-08-10 1:33PM EDT | 530.00 | 78.74 | 70.10 | 74.00 | +29.24 | +59.07% | 2 | 12 | 119.45% |
| NOW230616C00540000 | 2022-08-08 11:39AM EDT | 540.00 | 66.33 | 65.70 | 70.00 | 0.00 | - | - | 8 | 117.67% |
| NOW230616C00550000 | 2022-08-10 3:03PM EDT | 550.00 | 69.00 | 60.60 | 65.80 | +25.50 | +58.62% | - | 20 | 115.23% |
| NOW230616C00590000 | 2022-07-15 1:37PM EDT | 590.00 | 32.50 | 47.00 | 51.10 | 0.00 | - | - | 5 | 109.32% |
| NOW230616C00600000 | 2022-08-05 3:06PM EDT | 600.00 | 45.73 | 43.90 | 47.90 | 0.00 | - | - | 13 | 107.96% |
| NOW230616C00610000 | 2022-07-18 11:03AM EDT | 610.00 | 27.10 | 40.40 | 45.00 | 0.00 | - | - | 3 | 106.40% |
| NOW230616C00620000 | 2022-08-11 10:46AM EDT | 620.00 | 44.00 | 37.30 | 42.00 | +5.24 | +13.52% | 1 | 4 | 104.87% |
| NOW230616C00640000 | 2022-08-03 11:33AM EDT | 640.00 | 22.80 | 32.50 | 36.70 | 0.00 | - | 2 | 12 | 102.73% |
| NOW230616C00660000 | 2022-08-01 2:04PM EDT | 660.00 | 17.60 | 28.50 | 31.90 | 0.00 | - | - | 2 | 100.89% |
| NOW230616C00680000 | 2022-08-03 11:33AM EDT | 680.00 | 16.72 | 24.20 | 28.40 | 0.00 | - | 1 | 4 | 99.22% |
| NOW230616C00700000 | 2022-08-05 3:07PM EDT | 700.00 | 21.80 | 20.60 | 24.80 | 0.00 | - | - | 12 | 97.46% |
| NOW230616C00720000 | 2022-08-03 10:33AM EDT | 720.00 | 11.87 | 18.10 | 21.10 | 0.00 | - | 12 | 6 | 95.93% |
| NOW230616C00740000 | 2022-08-09 2:58PM EDT | 740.00 | 14.70 | 15.40 | 18.20 | 0.00 | - | 22 | 52 | 94.38% |
Options de ventepour16 juin 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW230616P00210000 | 2022-08-02 11:53AM EDT | 210.00 | 6.50 | 1.80 | 7.40 | 0.00 | - | 1 | 2 | 103.61% |
| NOW230616P00220000 | 2022-08-10 12:13PM EDT | 220.00 | 5.40 | 2.35 | 8.20 | -4.00 | -42.55% | 26 | 26 | 101.27% |
| NOW230616P00230000 | 2022-08-10 11:42AM EDT | 230.00 | 6.00 | 3.00 | 9.00 | -5.10 | -45.95% | 4 | 2 | 98.91% |
| NOW230616P00240000 | 2022-08-10 11:46AM EDT | 240.00 | 6.80 | 6.40 | 8.50 | +6.80 | - | - | 1 | 99.05% |
| NOW230616P00270000 | 2022-07-12 1:48PM EDT | 270.00 | 18.12 | 8.70 | 10.80 | 0.00 | - | - | 7 | 90.30% |
| NOW230616P00280000 | 2022-08-11 10:11AM EDT | 280.00 | 10.30 | 10.40 | 11.90 | -8.07 | -43.93% | 2 | 2 | 88.89% |
| NOW230616P00300000 | 2022-08-05 3:38PM EDT | 300.00 | 15.20 | 12.60 | 15.00 | 0.00 | - | - | 7 | 84.87% |
| NOW230616P00310000 | 2022-08-05 3:38PM EDT | 310.00 | 16.80 | 14.80 | 16.40 | 0.00 | - | - | 6 | 83.54% |
| NOW230616P00320000 | 2022-08-04 3:50PM EDT | 320.00 | 18.00 | 16.00 | 18.30 | 0.00 | - | 1 | 18 | 81.43% |
| NOW230616P00330000 | 2022-07-27 11:53AM EDT | 330.00 | 28.80 | 17.30 | 19.80 | 0.00 | - | - | 16 | 78.86% |
| NOW230616P00340000 | 2022-08-02 10:17AM EDT | 340.00 | 28.10 | 19.90 | 21.50 | 0.00 | - | 1 | 255 | 77.44% |
| NOW230616P00350000 | 2022-08-03 1:44PM EDT | 350.00 | 26.90 | 21.30 | 24.10 | 0.00 | - | 2 | 20 | 75.51% |
| NOW230616P00360000 | 2022-08-10 12:34PM EDT | 360.00 | 23.00 | 23.00 | 26.20 | -14.90 | -39.31% | 1 | 5 | 73.20% |
| NOW230616P00370000 | 2022-08-09 11:16AM EDT | 370.00 | 27.90 | 25.60 | 28.50 | 0.00 | - | 9 | 62 | 71.51% |
| NOW230616P00380000 | 2022-08-05 12:01PM EDT | 380.00 | 32.50 | 27.90 | 30.80 | 0.00 | - | - | 128 | 69.37% |
| NOW230616P00390000 | 2022-08-08 12:22PM EDT | 390.00 | 32.60 | 30.80 | 33.10 | 0.00 | - | - | 6 | 67.41% |
| NOW230616P00400000 | 2022-08-11 2:32PM EDT | 400.00 | 35.00 | 34.10 | 36.20 | -6.33 | -15.32% | 2 | 7 | 65.99% |
| NOW230616P00410000 | 2022-08-03 2:05PM EDT | 410.00 | 45.20 | 36.80 | 39.20 | 0.00 | - | 10 | 14 | 63.84% |
| NOW230616P00420000 | 2022-08-03 1:58PM EDT | 420.00 | 48.90 | 39.10 | 42.60 | 0.00 | - | 5 | 9 | 61.43% |
| NOW230616P00430000 | 2022-08-10 12:34PM EDT | 430.00 | 41.00 | 42.50 | 45.50 | -10.60 | -20.54% | 1 | 15 | 59.12% |
| NOW230616P00440000 | 2022-08-10 10:07AM EDT | 440.00 | 43.64 | 45.80 | 48.90 | -30.46 | -41.11% | 1 | 4 | 56.75% |
| NOW230616P00450000 | 2022-08-10 10:27AM EDT | 450.00 | 46.96 | 49.60 | 52.40 | -4.78 | -9.24% | 81 | 122 | 54.41% |
| NOW230616P00460000 | 2022-08-03 1:53PM EDT | 460.00 | 66.00 | 53.40 | 56.70 | 0.00 | - | 5 | 39 | 52.18% |
| NOW230616P00470000 | 2022-08-03 3:18PM EDT | 470.00 | 70.44 | 57.60 | 60.30 | 0.00 | - | 105 | 37 | 50.96% |
| NOW230616P00480000 | 2022-08-05 3:46PM EDT | 480.00 | 66.00 | 61.70 | 65.60 | 0.00 | - | 28 | 13 | 49.40% |
| NOW230616P00500000 | 2022-08-02 12:13PM EDT | 500.00 | 91.36 | 71.20 | 74.60 | 0.00 | - | 1 | 24 | 42.73% |
| NOW230616P00510000 | 2022-08-10 3:46PM EDT | 510.00 | 72.00 | 76.30 | 79.70 | -34.77 | -32.57% | 1 | 1 | 39.01% |
| NOW230616P00520000 | 2022-07-28 11:15AM EDT | 520.00 | 112.27 | 81.30 | 84.40 | 0.00 | - | - | 12 | 33.23% |
| NOW230616P00530000 | 2022-08-10 3:27PM EDT | 530.00 | 82.37 | 86.30 | 89.60 | +82.37 | - | - | 2 | 24.30% |
| NOW230616P00540000 | 2022-07-15 1:23PM EDT | 540.00 | 135.10 | 91.60 | 95.90 | 0.00 | - | - | 11 | 0.00% |
| NOW230616P00550000 | 2022-07-26 12:27PM EDT | 550.00 | 147.68 | 97.80 | 101.80 | 0.00 | - | - | 1 | 0.00% |
| NOW230616P00600000 | 2022-08-03 10:43AM EDT | 600.00 | 159.00 | 129.00 | 134.00 | 0.00 | - | 1 | 3 | 0.00% |
| NOW230616P00640000 | 2022-07-22 1:23PM EDT | 640.00 | 206.94 | 158.30 | 164.10 | 0.00 | - | - | 1 | 0.00% |
| NOW230616P00660000 | 2022-07-21 12:00PM EDT | 660.00 | 220.42 | 173.70 | 178.90 | 0.00 | - | - | 5 | 0.00% |
| NOW230616P00680000 | 2022-08-03 10:33AM EDT | 680.00 | 226.03 | 189.80 | 195.00 | 0.00 | - | 12 | 5 | 0.00% |
| NOW230616P00700000 | 2022-08-03 10:15AM EDT | 700.00 | 239.89 | 206.60 | 212.10 | 0.00 | - | 47 | 26 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
