Marchés français ouverture 7 h 36 min

ServiceNow, Inc. (NOW)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
758,15-12,68 (-1,64 %)
À la clôture : 04:00PM EDT
754,00 -4,15 (-0,55 %)
Échanges après Bourse : 07:15PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour24 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NOW240524C004600002024-05-17 3:58PM EDT460.00305.00291.40305.400.00-88271.88%
NOW240524C004800002024-05-17 3:58PM EDT480.00284.87271.60285.400.00-55260.94%
NOW240524C005000002024-05-17 2:36PM EDT500.00259.90251.40265.400.00-77230.08%
NOW240524C006000002024-05-20 10:50AM EDT600.00171.66151.70162.700.00-12231.35%
NOW240524C006200002024-05-21 1:28PM EDT620.00155.73131.70145.000.00-45116.80%
NOW240524C006300002024-05-15 2:20PM EDT630.00125.15121.20132.700.00-42193.29%
NOW240524C006400002024-05-20 10:50AM EDT640.00131.79111.80122.700.00-11180.74%
NOW240524C006550002024-04-23 2:19PM EDT655.0096.3099.30106.900.00-11153.59%
NOW240524C006600002024-05-17 3:58PM EDT660.00105.4394.20101.900.00-1515147.56%
NOW240524C006650002024-05-17 2:26PM EDT665.0095.4289.3096.900.00-22141.53%
NOW240524C006700002024-05-17 2:34PM EDT670.0090.3484.3092.000.00-45136.52%
NOW240524C006750002024-05-23 11:00AM EDT675.0093.3579.4087.00+8.11+9.51%5660.74%
NOW240524C006800002024-05-14 12:38PM EDT680.0042.0074.4082.000.00-2357.23%
NOW240524C006850002024-04-30 12:13PM EDT685.0034.2570.0076.900.00-1168.16%
NOW240524C006900002024-05-17 2:57PM EDT690.0070.6565.0072.000.00-363965.58%
NOW240524C006925002024-05-07 1:53PM EDT692.5029.4062.1069.000.00--3104.64%
NOW240524C006950002024-05-17 2:57PM EDT695.0065.6860.1067.000.00-363962.74%
NOW240524C006975002024-05-16 12:45PM EDT697.5070.7057.1063.900.00-5397.73%
NOW240524C007000002024-05-16 1:01PM EDT700.0067.9054.3061.800.00-3998.22%
NOW240524C007050002024-05-21 9:59AM EDT705.0065.0549.4056.900.00-2792.87%
NOW240524C007075002024-05-15 9:38AM EDT707.5031.0046.7055.000.00-1294.41%
NOW240524C007100002024-05-22 12:43PM EDT710.0071.6244.5052.000.00-102587.41%
NOW240524C007125002024-05-09 10:30AM EDT712.5025.2041.8050.000.00-1087.96%
NOW240524C007150002024-05-23 1:51PM EDT715.0050.5039.3047.00-6.75-11.79%12181.08%
NOW240524C007175002024-05-21 3:53PM EDT717.5060.1037.1045.000.00-1781.45%
NOW240524C007200002024-05-23 3:28PM EDT720.0038.3535.0042.00-22.96-37.45%55574.66%
NOW240524C007225002024-05-20 9:35AM EDT722.5047.0032.0040.000.00-25474.82%
NOW240524C007250002024-05-22 3:26PM EDT725.0048.3129.3037.000.00-813068.14%
NOW240524C007275002024-05-22 2:24PM EDT727.5047.0027.1034.200.00-76662.83%
NOW240524C007300002024-05-23 2:28PM EDT730.0030.0225.4030.50-23.54-43.95%4055351.15%
NOW240524C007325002024-05-23 2:28PM EDT732.5027.5922.9028.00-21.81-44.15%4051348.07%
NOW240524C007350002024-05-23 3:17PM EDT735.0025.5220.6026.90-15.98-38.51%63554.05%
NOW240524C007400002024-05-23 3:06PM EDT740.0019.5515.9019.90-21.54-52.42%52834.46%
NOW240524C007450002024-05-23 12:50PM EDT745.0026.4512.9017.90-13.55-33.87%24644.95%
NOW240524C007500002024-05-23 3:58PM EDT750.009.819.4012.90-16.04-62.05%109336.77%
NOW240524C007550002024-05-23 12:50PM EDT755.0016.956.407.20-4.60-21.35%26224.54%
NOW240524C007600002024-05-23 3:58PM EDT760.004.203.804.50-12.36-74.64%3213823.98%
NOW240524C007650002024-05-23 3:55PM EDT765.002.002.052.65-18.50-90.24%557624.00%
NOW240524C007700002024-05-23 3:46PM EDT770.001.350.952.40-7.25-84.30%14321429.82%
NOW240524C007750002024-05-23 3:53PM EDT775.000.630.450.75-5.87-90.31%11726924.40%
NOW240524C007800002024-05-23 3:29PM EDT780.000.300.200.45-4.20-93.33%14416525.90%
NOW240524C007850002024-05-23 3:59PM EDT785.000.300.201.15-3.50-92.11%6420038.21%
NOW240524C007900002024-05-23 3:58PM EDT790.000.200.100.25-2.35-92.16%14719930.81%
NOW240524C007950002024-05-23 3:32PM EDT795.000.100.050.80-1.60-94.12%519843.80%
NOW240524C008000002024-05-23 3:58PM EDT800.000.120.100.15-1.17-90.70%40546735.35%
NOW240524C008050002024-05-23 1:43PM EDT805.000.100.051.70-0.83-89.25%2124853.47%
NOW240524C008100002024-05-23 11:03AM EDT810.000.100.050.35-0.46-82.14%3836148.24%
NOW240524C008150002024-05-23 3:03PM EDT815.000.100.051.10-0.36-78.26%208156.79%
NOW240524C008200002024-05-23 10:55AM EDT820.000.050.051.75-0.28-84.85%815966.26%
NOW240524C008250002024-05-23 9:52AM EDT825.000.100.000.10-0.53-84.13%508149.22%
NOW240524C008300002024-05-22 1:22PM EDT830.000.250.000.400.00-13957.42%
NOW240524C008350002024-05-23 2:52PM EDT835.000.050.000.40-0.35-87.50%10260.64%
NOW240524C008400002024-05-23 3:48PM EDT840.000.050.000.05-0.15-75.00%11050.00%
NOW240524C008450002024-05-23 3:26PM EDT845.000.050.000.05-0.35-87.50%21052.73%
NOW240524C008500002024-05-21 12:35PM EDT850.000.050.000.05-0.10-66.67%41855.08%
NOW240524C008550002024-05-23 12:08PM EDT855.000.050.001.55-0.18-78.26%22990.38%
NOW240524C008600002024-05-23 11:45AM EDT860.000.050.001.55-0.05-50.00%111893.92%
NOW240524C008650002024-05-22 12:14PM EDT865.000.050.004.800.00-124122.66%
NOW240524C008700002024-05-23 10:30AM EDT870.000.050.000.05-0.10-66.67%52265.23%
NOW240524C008800002024-05-23 10:04AM EDT880.000.060.000.35-0.19-76.00%11786.43%
NOW240524C008900002024-05-23 9:51AM EDT890.000.050.000.05-0.50-90.91%20175.00%
NOW240524C009000002024-05-22 11:05AM EDT900.000.050.003.900.00-749143.21%
NOW240524C009100002024-05-22 9:33AM EDT910.000.050.000.100.00-610889.84%
NOW240524C009300002024-05-21 9:51AM EDT930.000.050.000.200.00-1025106.64%
NOW240524C009400002024-05-21 10:21AM EDT940.000.050.000.200.00-1948111.52%
NOW240524C009500002024-05-21 10:21AM EDT950.000.050.000.250.00-1153119.14%
NOW240524C009600002024-05-20 11:59AM EDT960.000.050.000.400.00-1128130.86%
NOW240524C009700002024-05-20 10:19AM EDT970.000.050.000.400.00-112135.74%
NOW240524C009800002024-05-15 12:12PM EDT980.000.050.000.200.00--34130.27%
NOW240524C009900002024-05-20 10:18AM EDT990.000.050.000.250.00-1545138.09%
NOW240524C010000002024-05-15 1:48PM EDT1,000.000.050.000.150.00--130135.35%
NOW240524C010200002024-05-16 10:17AM EDT1,020.000.050.000.200.00--11148.05%
NOW240524C010400002024-05-14 12:39PM EDT1,040.000.050.000.050.00--23138.28%
Options de ventepour24 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NOW240524P003900002024-04-26 3:46PM EDT390.000.160.004.300.00-12475.39%
NOW240524P004800002024-05-14 1:27PM EDT480.000.050.004.300.00--16342.38%
NOW240524P004900002024-05-14 1:35PM EDT490.000.050.000.100.00--31203.13%
NOW240524P005000002024-05-14 1:15PM EDT500.000.050.000.100.00--12194.53%
NOW240524P005100002024-05-14 12:01PM EDT510.000.050.004.300.00--10303.03%
NOW240524P005200002024-05-16 10:15AM EDT520.000.050.004.300.00-525290.33%
NOW240524P005300002024-05-15 2:09PM EDT530.000.050.004.300.00--7277.88%
NOW240524P005400002024-05-15 2:10PM EDT540.000.050.000.100.00--4160.94%
NOW240524P005500002024-05-17 10:39AM EDT550.000.050.000.250.00-521167.97%
NOW240524P005600002024-05-17 10:41AM EDT560.000.050.000.100.00-2040145.31%
NOW240524P005700002024-05-01 2:50PM EDT570.000.540.004.300.00-54229.64%
NOW240524P005800002024-05-20 9:51AM EDT580.000.050.000.050.00-346121.88%
NOW240524P005850002024-05-20 10:05AM EDT585.000.050.000.050.00-327117.97%
NOW240524P005900002024-05-20 10:05AM EDT590.000.050.000.050.00-728114.84%
NOW240524P005950002024-05-20 10:06AM EDT595.000.050.000.050.00-615110.94%
NOW240524P006000002024-05-20 2:08PM EDT600.000.050.000.100.00-2330114.45%
NOW240524P006050002024-05-21 9:49AM EDT605.000.050.000.050.00-3570103.91%
NOW240524P006100002024-05-20 2:03PM EDT610.000.050.000.100.00-29107.03%
NOW240524P006150002024-05-20 2:44PM EDT615.000.050.000.100.00-58103.52%
NOW240524P006200002024-05-20 3:43PM EDT620.000.050.000.100.00-104599.80%
NOW240524P006250002024-05-20 9:38AM EDT625.000.100.000.100.00-202496.09%
NOW240524P006300002024-05-23 9:47AM EDT630.000.050.000.100.00-2022192.58%
NOW240524P006350002024-05-22 3:59PM EDT635.000.100.002.400.00-62151138.28%
NOW240524P006400002024-05-23 9:54AM EDT640.000.050.000.05-0.08-61.54%54179.69%
NOW240524P006450002024-05-15 10:55AM EDT645.000.220.004.800.00-1016148.41%
NOW240524P006500002024-05-22 2:36PM EDT650.000.050.000.050.00-18373.05%
NOW240524P006550002024-05-22 2:36PM EDT655.000.050.000.050.00-124269.92%
NOW240524P006600002024-05-23 9:43AM EDT660.000.050.000.050.00-105366.41%
NOW240524P006650002024-05-23 9:41AM EDT665.000.050.000.050.00-1012263.28%
NOW240524P006700002024-05-21 3:43PM EDT670.000.050.000.050.00-211059.77%
NOW240524P006750002024-05-22 3:59PM EDT675.000.150.000.050.00-219256.64%
NOW240524P006800002024-05-23 2:55PM EDT680.000.050.000.05-0.10-66.67%1713953.13%
NOW240524P006850002024-05-23 11:39AM EDT685.000.050.000.20-0.15-75.00%111058.40%
NOW240524P006875002024-05-21 3:58PM EDT687.500.100.052.650.00-11187.67%
NOW240524P006900002024-05-23 3:15PM EDT690.000.120.050.20-0.13-52.00%68156.35%
NOW240524P006925002024-05-20 9:36AM EDT692.500.240.050.950.00-11267.48%
NOW240524P006950002024-05-23 3:15PM EDT695.000.370.000.80+0.17+85.00%510262.74%
NOW240524P006975002024-05-15 1:08PM EDT697.500.800.000.800.00-5760.55%
NOW240524P007000002024-05-23 9:30AM EDT700.000.050.000.80-0.25-83.33%312158.40%
NOW240524P007025002024-05-17 3:27PM EDT702.500.430.000.800.00-51556.20%
NOW240524P007050002024-05-22 11:40AM EDT705.000.290.100.700.00-28154.05%
NOW240524P007075002024-05-21 1:44PM EDT707.500.250.050.850.00-224752.98%
NOW240524P007100002024-05-23 9:43AM EDT710.000.080.000.85-0.20-71.43%1014650.24%
NOW240524P007125002024-05-20 3:48PM EDT712.500.570.002.000.00-1957.42%
NOW240524P007150002024-05-22 11:50AM EDT715.000.250.000.90+0.07+38.89%14253.56%
NOW240524P007175002024-05-21 2:40PM EDT717.500.300.002.050.00-31552.69%
NOW240524P007200002024-05-23 12:20PM EDT720.000.100.000.95-0.15-60.00%513049.22%
NOW240524P007225002024-05-23 2:32PM EDT722.500.300.000.95-0.22-42.31%24246.68%
NOW240524P007250002024-05-23 2:16PM EDT725.000.250.200.45+0.05+25.00%16037.21%
NOW240524P007275002024-05-22 9:37AM EDT727.500.500.000.800.00-12439.80%
NOW240524P007300002024-05-23 2:49PM EDT730.000.720.200.70+0.37+105.71%1911536.06%
NOW240524P007325002024-05-23 10:02AM EDT732.500.280.350.60-0.44-61.11%77532.32%
NOW240524P007350002024-05-23 3:38PM EDT735.000.370.400.55-0.13-26.00%5616929.22%
NOW240524P007400002024-05-23 3:38PM EDT740.000.590.400.85-0.16-21.33%8521227.30%
NOW240524P007450002024-05-23 3:39PM EDT745.000.800.451.35-0.25-23.81%14417525.46%
NOW240524P007500002024-05-23 3:54PM EDT750.002.301.802.30+0.50+27.78%42615324.38%
NOW240524P007550002024-05-23 3:26PM EDT755.003.903.203.90+0.80+25.81%1915423.85%
NOW240524P007600002024-05-23 3:52PM EDT760.006.355.506.30+2.25+54.88%20113423.76%
NOW240524P007650002024-05-23 3:59PM EDT765.009.208.609.60+3.40+58.62%1208824.51%
NOW240524P007700002024-05-23 3:17PM EDT770.0011.758.6014.50+3.95+50.64%549431.23%
NOW240524P007750002024-05-23 3:55PM EDT775.0017.5014.2019.20+9.95+131.79%283336.01%
NOW240524P007800002024-05-23 10:39AM EDT780.0010.4618.7025.70-1.54-12.83%25551.36%
NOW240524P007850002024-05-22 9:57AM EDT785.0012.0023.7030.80+2.56+27.12%11058.26%
NOW240524P008000002024-05-20 10:43AM EDT800.0031.3038.4046.000.00-1677.21%
NOW240524P008100002024-05-22 3:51PM EDT810.0033.0048.0056.00-7.00-17.50%1388.17%
NOW240524P008200002024-05-17 3:19PM EDT820.0058.0058.0066.000.00-151598.60%