La bourse est fermée

ServiceNow, Inc. (NOW)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
751,20+12,43 (+1,68 %)
À la clôture : 04:00PM EDT
752,40 +1,20 (+0,16 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour26 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NOW240726C004900002024-07-18 3:22PM EDT490.00247.21256.60267.700.00-11150.88%
NOW240726C005000002024-06-27 3:42PM EDT500.00279.70244.70257.700.00--250.00%
NOW240726C006350002024-06-12 9:30AM EDT635.0095.500.000.000.00--00.00%
NOW240726C006600002024-06-18 1:42PM EDT660.0081.4082.0089.000.00-100.00%
NOW240726C006700002024-07-18 3:22PM EDT670.0073.4280.3088.900.00-1566.73%
NOW240726C006750002024-07-18 2:23PM EDT675.0067.7078.6084.900.00-1173.84%
NOW240726C006800002024-07-08 10:11AM EDT680.0077.5572.9079.60-19.85-20.38%1268.14%
NOW240726C006850002024-07-12 12:56PM EDT685.0077.4768.3075.800.00-1268.02%
NOW240726C006900002024-07-16 10:09AM EDT690.0074.0065.2071.600.00-1169.59%
NOW240726C006950002024-07-11 10:22AM EDT695.0061.1060.2067.100.00-11666.72%
NOW240726C007000002024-07-19 11:14AM EDT700.0060.6557.6063.30+9.45+18.46%304968.96%
NOW240726C007050002024-07-17 2:05PM EDT705.0044.9053.7059.400.00-21368.40%
NOW240726C007100002024-07-19 11:14AM EDT710.0052.6550.1055.80+8.45+19.12%306668.41%
NOW240726C007150002024-07-17 9:55AM EDT715.0042.0345.8052.100.00-14266.92%
NOW240726C007200002024-07-17 1:49PM EDT720.0036.7242.6048.600.00-66166.96%
NOW240726C007250002024-07-18 10:42AM EDT725.0034.3739.9045.200.00-13167.43%
NOW240726C007300002024-07-19 12:43PM EDT730.0039.0336.8040.50+6.53+20.09%21865.34%
NOW240726C007325002024-07-18 2:59PM EDT732.5028.2035.2039.700.00-2366.10%
NOW240726C007350002024-07-19 10:47AM EDT735.0033.7033.9038.00+6.20+22.55%145065.99%
NOW240726C007375002024-07-19 9:47AM EDT737.5029.5032.8038.00+2.10+7.66%1468.16%
NOW240726C007400002024-07-19 3:56PM EDT740.0031.8530.2035.10+4.75+17.53%168864.78%
NOW240726C007425002024-07-18 3:58PM EDT742.5024.5830.1033.300.00-8865.77%
NOW240726C007450002024-07-19 2:38PM EDT745.0027.7028.7030.70+2.70+10.80%177164.10%
NOW240726C007475002024-07-19 11:42AM EDT747.5027.3027.4030.70+5.20+23.53%22065.63%
NOW240726C007500002024-07-19 3:58PM EDT750.0026.5026.9028.00+6.05+29.58%375864.76%
NOW240726C007525002024-07-19 3:27PM EDT752.5026.4025.4026.20+6.40+32.00%8363.68%
NOW240726C007550002024-07-19 2:22PM EDT755.0022.7324.2025.00+3.14+16.03%156563.61%
NOW240726C007575002024-07-19 2:54PM EDT757.5021.8023.1024.80+3.50+19.13%3864.76%
NOW240726C007600002024-07-19 3:35PM EDT760.0021.7921.9024.80+4.23+24.09%2710165.96%
NOW240726C007625002024-07-19 12:13PM EDT762.5022.0020.9022.60+8.50+62.96%32264.65%
NOW240726C007650002024-07-19 3:36PM EDT765.0019.5019.7020.60+4.90+33.56%178463.24%
NOW240726C007675002024-07-19 2:51PM EDT767.5018.2418.4020.00+3.84+26.67%21263.32%
NOW240726C007700002024-07-19 3:58PM EDT770.0017.5917.6019.80+3.79+27.46%337264.44%
NOW240726C007750002024-07-19 3:27PM EDT775.0015.6515.8017.30+3.65+30.42%56163.56%
NOW240726C007800002024-07-19 3:46PM EDT780.0014.2014.1015.40+2.23+18.63%346663.19%
NOW240726C007825002024-07-19 11:16AM EDT782.5014.3012.9015.50+4.40+44.44%72363.79%
NOW240726C007850002024-07-19 1:41PM EDT785.0012.1812.5013.20+1.12+10.13%275462.18%
NOW240726C007875002024-07-16 3:00PM EDT787.5012.3811.9013.80-2.82-18.55%1664.12%
NOW240726C007900002024-07-19 2:48PM EDT790.0011.3011.1011.80+3.00+36.14%305162.15%
NOW240726C007925002024-07-19 10:12AM EDT792.5012.0010.5011.60+2.80+30.43%13262.85%
NOW240726C007950002024-07-19 11:16AM EDT795.0010.309.8012.50+0.30+3.00%75764.93%
NOW240726C007975002024-07-17 9:56AM EDT797.507.906.9010.000.00-11758.69%
NOW240726C008000002024-07-19 3:24PM EDT800.009.158.7010.10+2.15+30.71%3613163.26%
NOW240726C008025002024-07-19 9:40AM EDT802.508.618.009.50+1.41+19.58%32162.93%
NOW240726C008050002024-07-19 11:47AM EDT805.007.607.508.90+1.59+26.46%1629762.82%
NOW240726C008100002024-07-18 3:29PM EDT810.006.306.609.50+0.60+10.53%211865.50%
NOW240726C008150002024-07-19 10:29AM EDT815.006.225.807.10+1.59+34.34%415863.07%
NOW240726C008200002024-07-19 3:48PM EDT820.005.215.105.90+0.41+8.54%57662.41%
NOW240726C008250002024-07-19 2:51PM EDT825.004.484.505.00+0.48+12.00%144162.15%
NOW240726C008300002024-07-19 1:33PM EDT830.004.153.904.40+0.30+7.79%24262.18%
NOW240726C008350002024-07-15 9:52AM EDT835.006.203.403.900.00-13562.38%
NOW240726C008400002024-07-19 2:51PM EDT840.002.982.953.40-0.02-0.67%1084162.43%
NOW240726C008450002024-07-19 11:31AM EDT845.003.062.603.00+0.11+3.73%6862.72%
NOW240726C008500002024-07-19 2:19PM EDT850.002.452.152.60-0.05-2.00%226462.44%
NOW240726C008550002024-07-19 12:39PM EDT855.002.402.002.40+0.40+20.00%31763.50%
NOW240726C008600002024-07-19 1:19PM EDT860.001.851.802.25-1.35-42.19%74464.43%
NOW240726C008650002024-07-19 12:16PM EDT865.002.201.501.90-0.35-13.73%2164.06%
NOW240726C008700002024-07-19 11:49AM EDT870.001.801.351.75+0.42+30.43%53364.83%
NOW240726C008750002024-07-19 2:51PM EDT875.001.301.201.40-0.75-36.59%12664.51%
NOW240726C008800002024-07-19 1:06PM EDT880.001.480.952.25-3.25-68.71%412069.19%
NOW240726C008850002024-07-19 1:10PM EDT885.001.050.601.20+0.25+31.25%31163.89%
NOW240726C008900002024-07-17 12:13PM EDT890.001.100.452.950.00-21473.93%
NOW240726C009000002024-07-19 12:04PM EDT900.001.050.351.00-0.35-25.00%111765.97%
NOW240726C009100002024-07-08 12:36PM EDT910.002.150.302.500.00--178.47%
NOW240726C009200002024-07-19 3:37PM EDT920.000.440.250.70-0.26-37.14%421268.80%
NOW240726C009400002024-07-01 9:30AM EDT940.002.500.152.150.00--185.91%
NOW240726C009500002024-07-17 11:53AM EDT950.000.500.102.100.00-1388.55%
NOW240726C009600002024-07-15 10:29AM EDT960.000.790.004.000.00-2020101.98%
NOW240726C009700002024-06-28 10:40AM EDT970.001.000.100.250.00-2273.83%
NOW240726C009800002024-07-18 10:25AM EDT980.000.350.003.900.00-1011108.18%
NOW240726C009900002024-07-18 9:51AM EDT990.000.300.003.900.00-510111.43%
NOW240726C010000002024-07-19 10:46AM EDT1,000.000.300.003.40+0.05+20.00%137111.88%
NOW240726C010200002024-07-19 12:49PM EDT1,020.000.050.000.10-0.25-83.33%42576.17%
Options de ventepour26 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NOW240726P003900002024-07-18 2:23PM EDT390.000.050.050.650.00-4040194.14%
NOW240726P004000002024-07-17 9:45AM EDT400.000.250.000.650.00--3185.55%
NOW240726P004100002024-07-19 11:04AM EDT410.000.050.003.900.00-275230.42%
NOW240726P004300002024-07-17 1:12PM EDT430.000.090.000.100.00-472136.72%
NOW240726P004400002024-07-17 12:19PM EDT440.000.100.000.150.00-263136.72%
NOW240726P004500002024-07-17 9:30AM EDT450.000.050.000.150.00-111131.25%
NOW240726P004600002024-07-18 3:55PM EDT460.000.150.000.200.00-169129.69%
NOW240726P004700002024-07-17 9:30AM EDT470.000.100.000.200.00-1105124.22%
NOW240726P004800002024-07-05 9:30AM EDT480.000.750.004.000.00-11177.78%
NOW240726P004900002024-07-17 11:50AM EDT490.000.300.003.600.00-67167.55%
NOW240726P005200002024-07-05 9:30AM EDT520.000.850.004.500.00-11153.56%
NOW240726P005300002024-07-05 9:30AM EDT530.000.850.003.600.00-11140.80%
NOW240726P005400002024-07-19 3:20PM EDT540.000.350.004.20-0.55-61.11%181138.31%
NOW240726P005500002024-07-19 2:17PM EDT550.000.400.004.60-0.05-11.11%510134.20%
NOW240726P005600002024-07-19 2:33PM EDT560.000.400.202.20-0.10-20.00%511113.18%
NOW240726P005700002024-06-10 9:30AM EDT570.002.150.000.000.00--250.00%
NOW240726P005800002024-07-18 2:12PM EDT580.000.800.252.000.00-35100.44%
NOW240726P005900002024-07-19 2:40PM EDT590.000.590.301.85-0.96-61.94%3394.04%
NOW240726P006000002024-07-18 2:03PM EDT600.001.050.402.650.00-11594.36%
NOW240726P006100002024-07-10 3:42PM EDT610.001.390.402.800.00--189.40%
NOW240726P006150002024-07-09 11:56AM EDT615.001.550.402.800.00-1286.50%
NOW240726P006200002024-07-18 9:41AM EDT620.001.100.453.000.00-1584.91%
NOW240726P006300002024-07-19 2:49PM EDT630.001.110.551.75-0.39-26.00%31373.00%
NOW240726P006350002024-07-17 10:29AM EDT635.001.600.602.000.00-102171.96%
NOW240726P006400002024-07-19 1:46PM EDT640.001.330.652.30-0.42-24.00%22070.98%
NOW240726P006450002024-07-18 1:42PM EDT645.002.170.151.650.00-646961.91%
NOW240726P006500002024-07-19 3:17PM EDT650.001.750.802.35-0.60-25.53%8019666.28%
NOW240726P006550002024-07-19 3:37PM EDT655.002.001.552.05-0.78-28.06%32465.36%
NOW240726P006600002024-07-19 2:06PM EDT660.002.201.852.40-0.77-25.93%1724164.93%
NOW240726P006650002024-07-17 3:59PM EDT665.002.412.302.65-1.69-41.22%14164.33%
NOW240726P006700002024-07-19 2:06PM EDT670.003.101.553.00-0.63-16.89%4111760.01%
NOW240726P006750002024-07-19 2:24PM EDT675.003.272.903.50-1.88-36.50%3517162.45%
NOW240726P006800002024-07-19 2:22PM EDT680.004.003.604.00-2.06-33.99%1412562.33%
NOW240726P006850002024-07-19 1:09PM EDT685.004.304.104.70-2.70-38.57%123661.82%
NOW240726P006900002024-07-18 3:01PM EDT690.005.214.805.50-2.49-32.34%24261.60%
NOW240726P006950002024-07-18 2:31PM EDT695.006.375.606.30-3.13-32.95%35161.19%
NOW240726P007000002024-07-19 3:25PM EDT700.007.176.707.40-2.47-25.62%4026061.50%
NOW240726P007050002024-07-19 10:40AM EDT705.008.207.808.50-2.70-24.77%34061.37%
NOW240726P007100002024-07-19 1:44PM EDT710.0010.709.009.80-1.75-14.06%48161.30%
NOW240726P007150002024-07-19 3:20PM EDT715.0010.709.7011.00-5.79-35.11%2113559.97%
NOW240726P007200002024-07-19 3:58PM EDT720.0012.6310.7012.80-4.59-26.66%3110259.63%
NOW240726P007250002024-07-18 2:43PM EDT725.0014.0011.8014.50-6.07-30.24%58058.91%
NOW240726P007275002024-07-18 3:26PM EDT727.5015.4512.9015.30-4.45-22.36%21359.07%
NOW240726P007300002024-07-19 3:01PM EDT730.0016.2715.2016.30-5.73-26.05%3512860.95%
NOW240726P007325002024-07-19 12:16PM EDT732.5015.4015.1017.30-6.80-30.63%1759.60%
NOW240726P007350002024-07-19 1:58PM EDT735.0018.5017.2018.30-6.66-26.47%288560.97%
NOW240726P007375002024-07-19 12:56PM EDT737.5017.9016.5019.60-7.60-29.80%32059.08%
NOW240726P007400002024-07-19 3:24PM EDT740.0019.7217.6020.80-5.63-22.21%239859.24%
NOW240726P007425002024-07-19 12:31PM EDT742.5019.2018.5021.80-7.35-27.68%11858.80%
NOW240726P007450002024-07-19 2:37PM EDT745.0022.7821.7023.10-6.02-20.90%47861.43%
NOW240726P007475002024-07-19 3:11PM EDT747.5023.7021.5024.50-4.20-15.05%263759.94%
NOW240726P007500002024-07-19 3:47PM EDT750.0025.6724.7025.20-5.10-16.57%186761.62%
NOW240726P007525002024-07-19 3:05PM EDT752.5026.6025.7026.50-2.40-8.28%13261.28%
NOW240726P007550002024-07-19 12:56PM EDT755.0026.1026.9028.00-12.38-32.17%48161.32%
NOW240726P007575002024-07-19 12:56PM EDT757.5027.5026.0029.60-8.11-22.77%11358.86%
NOW240726P007600002024-07-19 1:10PM EDT760.0029.6528.1031.00-12.45-29.57%45659.67%
NOW240726P007625002024-07-18 12:33PM EDT762.5041.4927.6032.300.00-101257.12%
NOW240726P007650002024-07-19 1:21PM EDT765.0032.8229.5033.90-7.58-18.76%25357.74%
NOW240726P007675002024-07-17 2:46PM EDT767.5042.5031.3035.400.00-111158.03%
NOW240726P007700002024-07-18 3:06PM EDT770.0045.1531.7037.900.00-95557.73%
NOW240726P007750002024-07-16 3:35PM EDT775.0031.8138.1040.800.00-92761.28%
NOW240726P007800002024-07-19 1:50PM EDT780.0042.3541.4044.30-9.65-18.56%159161.37%
NOW240726P007825002024-07-17 2:21PM EDT782.5053.2039.8045.900.00-1556.74%
NOW240726P007850002024-07-16 2:13PM EDT785.0042.1042.3048.100.00-4658.26%
NOW240726P007875002024-07-16 2:02PM EDT787.5044.2043.5049.000.00--456.09%
NOW240726P007900002024-07-17 2:11PM EDT790.0059.7045.8051.500.00-273957.62%
NOW240726P007925002024-07-19 12:56PM EDT792.5050.1047.6052.60+4.20+9.15%2456.33%
NOW240726P007950002024-07-18 2:17PM EDT795.0052.7149.9054.50-12.77-19.50%25856.85%
NOW240726P007975002024-07-16 1:54PM EDT797.5051.7053.5056.400.00--459.30%
NOW240726P008000002024-07-19 3:15PM EDT800.0057.0052.9058.40-10.30-15.30%55655.26%
NOW240726P008025002024-07-17 2:07PM EDT802.5070.9054.8061.500.00--156.85%
NOW240726P008050002024-07-16 3:27PM EDT805.0052.9256.5062.400.00-1454.27%
NOW240726P008100002024-07-19 12:38PM EDT810.0063.6060.7066.40-9.85-13.41%13353.86%
NOW240726P008150002024-07-15 2:57PM EDT815.0056.3067.3070.700.00-11858.44%
NOW240726P008200002024-07-19 12:56PM EDT820.0073.0069.5076.30-8.20-10.10%24556.73%
NOW240726P008350002024-06-14 3:52PM EDT835.00107.6277.2083.600.00--10.00%
NOW240726P008400002024-07-15 11:15AM EDT840.0069.6089.4094.600.00-1162.56%
NOW240726P008450002024-07-15 9:56AM EDT845.0081.3391.60100.800.00-1060.38%
NOW240726P008500002024-06-25 10:46AM EDT850.00101.9596.40105.500.00-1161.00%
NOW240726P008650002024-07-12 2:49PM EDT865.00106.46110.20120.400.00--162.43%
NOW240726P008700002024-07-15 9:56AM EDT870.00121.28115.00125.20+17.00+16.30%1262.60%
NOW240726P008800002024-07-02 3:07PM EDT880.0091.42124.70135.200.00-1164.92%
NOW240726P009000002024-07-02 3:07PM EDT900.00109.57144.40154.700.00--067.11%