La bourse est fermée

ServiceNow, Inc. (NOW)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
844,97+114,10 (+15,61 %)
À partir de 02:34PM EDT. Marché ouvert.
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 EDT490.00247.21347.00358.500.00-11428.27%
NOW240726C005000002024-06-27 3:42PM EDT500.00279.70337.00348.500.00--2414.55%
NOW240726C005500002024-07-25 9:39AM EDT550.00261.30287.00298.50+61.85+31.01%63349.41%
NOW240726C006300002024-07-24 2:32PM EDT630.00111.97207.30218.100.00-11248.34%
NOW240726C006350002024-06-12 9:30AM EDT635.0095.500.000.000.00--00.00%
NOW240726C006400002024-07-24 3:58PM EDT640.00183.00198.50211.00+89.50+95.72%11276.44%
NOW240726C006600002024-06-18 1:42PM EDT660.0081.4082.0089.000.00-100.00%
NOW240726C006700002024-07-24 10:08AM EDT670.0081.50168.30180.300.00-15232.79%
NOW240726C006750002024-07-24 3:42PM EDT675.0066.63163.00171.800.00-12178.61%
NOW240726C006800002024-07-24 1:30PM EDT680.0069.00159.00170.000.00-1013217.94%
NOW240726C006850002024-07-23 3:48PM EDT685.0079.95153.50165.000.00-13212.26%
NOW240726C006900002024-07-16 10:09AM EDT690.0074.00148.60160.300.00-11209.74%
NOW240726C006950002024-07-11 10:22AM EDT695.0061.10143.20152.800.00-116174.71%
NOW240726C007000002024-07-25 12:40PM EDT700.00145.80138.00150.40+98.80+210.21%935199.33%
NOW240726C007050002024-07-23 10:16AM EDT705.0072.61133.10145.000.00-112189.65%
NOW240726C007100002024-07-25 1:33PM EDT710.00127.23130.10141.00+87.08+216.89%3053117.82%
NOW240726C007150002024-07-25 1:19PM EDT715.00129.78123.90133.00+69.54+115.44%342156.79%
NOW240726C007200002024-07-25 1:33PM EDT720.00117.30118.60130.30+86.30+278.39%7760175.65%
NOW240726C007250002024-07-24 3:42PM EDT725.0098.14114.00125.00+66.74+212.55%435167.24%
NOW240726C007275002024-07-22 10:21AM EDT727.5095.94110.00123.70+53.59+126.54%11175.00%
NOW240726C007300002024-07-24 3:59PM EDT730.0094.00108.00117.90+68.40+267.19%322140.26%
NOW240726C007325002024-07-25 1:22PM EDT732.50108.78105.80115.70+83.48+329.96%1925141.08%
NOW240726C007350002024-07-25 2:00PM EDT735.00106.60103.00113.70+83.49+361.27%3670143.73%
NOW240726C007375002024-07-25 1:34PM EDT737.50104.40101.30110.50+82.40+374.55%1723133.74%
NOW240726C007400002024-07-25 11:02AM EDT740.00102.0099.50106.50+81.10+388.04%47253112.11%
NOW240726C007425002024-07-25 10:19AM EDT742.5073.5098.10105.00+54.38+284.41%1125123.00%
NOW240726C007450002024-07-25 1:22PM EDT745.0095.9096.10102.00+78.03+436.65%40199114.43%
NOW240726C007475002024-07-25 9:33AM EDT747.5067.9492.3099.00+50.81+296.61%588105.23%
NOW240726C007500002024-07-25 11:35AM EDT750.00100.5088.6097.00+84.00+509.09%41118109.64%
NOW240726C007525002024-07-25 11:28AM EDT752.5076.1087.1094.00+61.54+422.66%619100.64%
NOW240726C007550002024-07-25 11:17AM EDT755.0086.7284.8093.00+72.62+515.04%115183115.82%
NOW240726C007575002024-07-25 1:22PM EDT757.5084.0783.0090.00+70.82+534.49%1957108.11%
NOW240726C007600002024-07-25 1:39PM EDT760.0081.6079.1087.00+69.20+558.06%79153100.04%
NOW240726C007625002024-07-25 1:41PM EDT762.5080.4878.7085.00+68.76+586.69%726103.13%
NOW240726C007650002024-07-25 1:41PM EDT765.0077.9576.1082.00+67.57+650.96%8343195.21%
NOW240726C007675002024-07-25 9:43AM EDT767.5050.6072.5079.00+40.80+416.33%253986.82%
NOW240726C007700002024-07-25 2:06PM EDT770.0071.9371.8077.60+63.33+736.40%8213296.61%
NOW240726C007750002024-07-25 2:09PM EDT775.0069.7266.2071.90+61.72+771.50%8424184.50%
NOW240726C007800002024-07-25 1:14PM EDT780.0062.5460.3067.70+56.15+878.72%12618587.39%
NOW240726C007825002024-07-25 11:35AM EDT782.5067.0858.1064.00+61.08+1,018.00%112572.93%
NOW240726C007850002024-07-25 12:58PM EDT785.0062.5756.2062.00+56.67+960.51%5211175.83%
NOW240726C007875002024-07-25 9:53AM EDT787.5036.5053.2061.90+31.44+621.34%51992.69%
NOW240726C007900002024-07-25 2:06PM EDT790.0051.9351.2058.00+47.29+1,019.18%7611879.52%
NOW240726C007925002024-07-25 9:49AM EDT792.5043.0047.6054.90+38.77+916.55%394071.97%
NOW240726C007950002024-07-25 12:58PM EDT795.0052.5245.0052.00+49.17+1,467.76%15276865.95%
NOW240726C007975002024-07-25 9:53AM EDT797.5025.0042.6050.00+21.40+594.44%51267.65%
NOW240726C008000002024-07-25 2:06PM EDT800.0042.9041.2047.90+39.65+1,220.00%69271568.10%
NOW240726C008025002024-07-25 12:15PM EDT802.5038.0039.0046.00+35.05+1,188.14%283769.62%
NOW240726C008050002024-07-25 1:14PM EDT805.0042.4436.0042.70+39.94+1,597.60%26050061.27%
NOW240726C008100002024-07-25 1:29PM EDT810.0031.1832.2037.00+29.03+1,350.23%44940350.76%
NOW240726C008150002024-07-25 1:45PM EDT815.0024.9027.7031.90+23.19+1,356.14%39923544.80%
NOW240726C008200002024-07-25 2:06PM EDT820.0024.3023.6027.20+22.77+1,488.23%87621541.52%
NOW240726C008250002024-07-25 1:31PM EDT825.0019.1020.3022.90+17.90+1,491.67%54511239.99%
NOW240726C008300002024-07-25 2:16PM EDT830.0016.5016.8018.60+15.60+1,733.33%1,27366437.41%
NOW240726C008350002024-07-25 1:56PM EDT835.0012.8013.0014.80+11.95+1,405.88%55417336.06%
NOW240726C008400002024-07-25 2:05PM EDT840.0010.4010.4011.60+9.64+1,268.42%98422635.76%
NOW240726C008450002024-07-25 2:17PM EDT845.008.207.808.80+7.60+1,266.67%1,0198035.33%
NOW240726C008500002024-07-25 2:13PM EDT850.006.955.706.70+6.41+1,187.04%2,81061135.93%
NOW240726C008550002024-07-25 2:15PM EDT855.004.304.204.80+3.95+1,128.57%7177135.59%
NOW240726C008600002024-07-25 2:18PM EDT860.003.052.803.40+2.70+771.43%1,03936835.69%
NOW240726C008650002024-07-25 2:15PM EDT865.002.602.002.60+2.25+642.86%2355137.28%
NOW240726C008700002024-07-25 2:18PM EDT870.001.571.351.85+1.37+456.67%60614837.87%
NOW240726C008750002024-07-25 1:54PM EDT875.001.350.901.40+0.93+221.43%1754439.28%
NOW240726C008800002024-07-25 2:05PM EDT880.000.850.751.05+0.65+325.00%5108740.54%
NOW240726C008850002024-07-25 1:51PM EDT885.000.650.400.70+0.50+333.33%1194240.67%
NOW240726C008900002024-07-25 2:04PM EDT890.000.550.350.60+0.17+44.74%3404443.07%
NOW240726C009000002024-07-25 2:18PM EDT900.000.250.250.35+0.15+100.00%4,25010745.56%
NOW240726C009100002024-07-25 1:27PM EDT910.000.150.100.25-0.12-44.44%2343749.32%
NOW240726C009200002024-07-25 2:10PM EDT920.000.100.050.20-0.11-52.38%1185650.29%
NOW240726C009300002024-07-25 12:38PM EDT930.000.050.051.60-0.05-50.00%351074.71%
NOW240726C009400002024-07-25 1:23PM EDT940.000.050.000.10-0.05-50.00%377155.08%
NOW240726C009500002024-07-25 1:57PM EDT950.000.080.000.10-0.02-20.00%773359.77%
NOW240726C009600002024-07-25 9:58AM EDT960.000.050.000.700.00-12181.98%
NOW240726C009700002024-07-23 10:08AM EDT970.000.100.000.550.00-6984.67%
NOW240726C009800002024-07-25 10:41AM EDT980.000.020.000.45-0.03-60.00%101487.60%
NOW240726C009900002024-07-25 10:46AM EDT990.000.050.000.55-0.25-83.33%101095.21%
NOW240726C010000002024-07-25 9:59AM EDT1,000.000.020.000.45-0.03-60.00%65797.85%
NOW240726C010050002024-07-24 11:30AM EDT1,005.000.110.000.10+0.06+120.00%101884.77%
NOW240726C010200002024-07-24 3:56PM EDT1,020.000.050.000.050.00-23921985.55%
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 EDT390.000.050.000.050.00-4040325.00%
NOW240726P004000002024-07-17 9:45AM EDT400.000.250.000.550.00--3393.95%
NOW240726P004100002024-07-22 9:45AM EDT410.000.030.000.550.00-1042381.64%
NOW240726P004200002024-07-22 10:11AM EDT420.000.050.000.550.00-1624369.92%
NOW240726P004300002024-07-17 1:12PM EDT430.000.090.000.050.00-472287.50%
NOW240726P004400002024-07-17 12:19PM EDT440.000.100.000.050.00-263278.13%
NOW240726P004500002024-07-17 9:30AM EDT450.000.050.000.050.00-111268.75%
NOW240726P004600002024-07-22 1:22PM EDT460.000.050.000.050.00-1180259.38%
NOW240726P004700002024-07-17 9:30AM EDT470.000.100.000.050.00-1105250.00%
NOW240726P004800002024-07-24 3:51PM EDT480.000.040.000.050.00-267242.19%
NOW240726P004900002024-07-25 1:37PM EDT490.000.010.000.05-0.04-80.00%1542234.38%
NOW240726P005000002024-07-24 3:59PM EDT500.000.250.000.050.00-613225.78%
NOW240726P005200002024-07-24 3:58PM EDT520.000.100.000.050.00-3029209.38%
NOW240726P005300002024-07-22 3:43PM EDT530.000.050.000.050.00-78201.56%
NOW240726P005400002024-07-25 10:49AM EDT540.000.010.000.05-0.06-85.71%1719194.53%
NOW240726P005500002024-07-25 10:49AM EDT550.000.050.000.05-0.20-80.00%737187.50%
NOW240726P005600002024-07-25 10:48AM EDT560.000.010.000.05-0.29-96.67%20118179.69%
NOW240726P005700002024-07-25 10:47AM EDT570.000.020.000.05-0.43-95.56%1640171.88%
NOW240726P005800002024-07-25 12:54PM EDT580.000.030.000.05-0.57-95.00%3522165.63%
NOW240726P005900002024-07-24 3:59PM EDT590.000.900.000.050.00-161163157.81%
NOW240726P006000002024-07-25 1:00PM EDT600.000.010.000.05-1.09-99.09%40610151.56%
NOW240726P006100002024-07-25 2:16PM EDT610.000.030.000.05-1.67-97.09%3192144.53%
NOW240726P006150002024-07-25 9:38AM EDT615.000.010.000.05-1.74-99.43%223141.41%
NOW240726P006200002024-07-25 9:48AM EDT620.000.010.000.05-2.05-99.51%206266137.50%
NOW240726P006250002024-07-25 12:05PM EDT625.000.030.000.05-2.16-98.63%35132134.38%
NOW240726P006300002024-07-25 2:02PM EDT630.000.010.000.05-2.49-99.60%93601131.25%
NOW240726P006350002024-07-25 12:28PM EDT635.000.060.000.05-2.74-97.86%7116128.13%
NOW240726P006400002024-07-25 1:37PM EDT640.000.040.000.05-3.08-98.72%91251125.00%
NOW240726P006450002024-07-25 1:16PM EDT645.000.010.000.05-3.44-99.71%44100121.09%
NOW240726P006500002024-07-25 12:22PM EDT650.000.010.000.05-3.99-99.75%101700117.97%
NOW240726P006550002024-07-25 1:16PM EDT655.000.040.000.05-4.33-99.08%35110114.84%
NOW240726P006600002024-07-25 12:11PM EDT660.000.050.000.05-5.55-99.11%57365111.72%
NOW240726P006650002024-07-25 11:10AM EDT665.000.040.000.05-5.96-99.33%33156108.59%
NOW240726P006700002024-07-25 10:28AM EDT670.000.040.000.05-6.34-99.37%44289105.47%
NOW240726P006750002024-07-25 11:16AM EDT675.000.050.000.05-7.51-99.34%49668102.34%
NOW240726P006800002024-07-25 11:11AM EDT680.000.050.050.05-8.38-99.41%97384105.86%
NOW240726P006850002024-07-25 2:00PM EDT685.000.030.000.05-9.07-99.67%3018396.09%
NOW240726P006900002024-07-25 1:14PM EDT690.000.050.000.05-10.67-99.72%8437392.97%
NOW240726P006950002024-07-25 1:09PM EDT695.000.010.000.05-11.09-99.91%5114289.84%
NOW240726P007000002024-07-25 1:14PM EDT700.000.040.000.05-13.38-99.78%33989487.11%
NOW240726P007050002024-07-25 1:56PM EDT705.000.050.000.05-14.73-99.66%9012283.98%
NOW240726P007100002024-07-25 12:38PM EDT710.000.080.000.10-16.75-99.52%7719286.72%
NOW240726P007150002024-07-25 12:01PM EDT715.000.560.000.05-18.19-97.01%11622878.13%
NOW240726P007200002024-07-25 1:16PM EDT720.000.050.000.05-20.15-99.75%13421675.00%
NOW240726P007250002024-07-25 12:47PM EDT725.000.090.000.05-22.31-99.60%3311771.88%
NOW240726P007275002024-07-25 11:48AM EDT727.500.090.050.35-23.81-99.62%583688.67%
NOW240726P007300002024-07-25 1:20PM EDT730.000.050.000.10-25.35-99.80%26224373.83%
NOW240726P007325002024-07-25 10:35AM EDT732.500.100.050.15-26.07-99.62%223378.13%
NOW240726P007350002024-07-25 12:59PM EDT735.000.070.000.15-27.53-99.75%15914074.02%
NOW240726P007375002024-07-24 3:57PM EDT737.500.100.050.15-28.50-99.65%113274.80%
NOW240726P007400002024-07-25 1:53PM EDT740.000.090.050.15-29.41-99.69%13817873.14%
NOW240726P007425002024-07-25 11:08AM EDT742.500.130.050.40-31.63-99.59%76879.30%
NOW240726P007450002024-07-25 12:57PM EDT745.000.250.050.30-31.75-99.22%3211074.90%
NOW240726P007475002024-07-25 9:33AM EDT747.501.000.050.35-32.50-97.01%25674.41%
NOW240726P007500002024-07-25 2:11PM EDT750.000.090.050.15-35.11-99.74%27510366.60%
NOW240726P007525002024-07-25 1:51PM EDT752.500.170.050.65-33.83-99.71%3213776.90%
NOW240726P007550002024-07-25 11:03AM EDT755.000.050.050.30-34.55-99.45%9412767.87%
NOW240726P007575002024-07-25 10:56AM EDT757.500.250.050.40-27.35-99.09%202568.46%
NOW240726P007600002024-07-25 12:26PM EDT760.000.050.050.20-40.05-99.88%2398061.62%
NOW240726P007625002024-07-25 12:40PM EDT762.500.100.050.45-35.90-99.72%191565.92%
NOW240726P007650002024-07-25 12:22PM EDT765.000.200.050.20-42.70-99.53%165758.30%
NOW240726P007675002024-07-25 9:30AM EDT767.503.300.050.45-35.80-91.56%11162.31%
NOW240726P007700002024-07-25 1:53PM EDT770.000.200.100.25-47.84-99.58%3155857.42%
NOW240726P007750002024-07-25 1:18PM EDT775.000.230.050.25-49.17-99.53%2703152.83%
NOW240726P007800002024-07-25 1:11PM EDT780.000.250.050.35-54.25-99.54%4904251.47%
NOW240726P007825002024-07-25 10:16AM EDT782.500.500.100.65-32.60-98.49%87154.88%
NOW240726P007850002024-07-25 1:03PM EDT785.000.270.050.40-34.53-99.22%183653.56%
NOW240726P007875002024-07-25 12:09PM EDT787.500.520.050.75-35.88-98.57%67451.66%
NOW240726P007900002024-07-25 2:08PM EDT790.000.450.250.45-61.02-99.43%6743950.78%
NOW240726P007925002024-07-25 11:15AM EDT792.500.390.050.60-39.71-99.03%54451.56%
NOW240726P007950002024-07-25 1:23PM EDT795.000.500.250.55-62.60-99.21%1445548.66%
NOW240726P007975002024-07-25 1:08PM EDT797.500.400.400.60-42.50-99.07%39447.44%
NOW240726P008000002024-07-25 2:12PM EDT800.000.590.550.70-54.56-98.93%1,7335846.85%
NOW240726P008025002024-07-25 1:10PM EDT802.500.550.550.90-70.35-99.22%109147.31%
NOW240726P008050002024-07-25 2:18PM EDT805.000.750.750.95-52.17-98.40%556445.68%
NOW240726P008100002024-07-25 2:11PM EDT810.001.130.951.35-62.47-98.22%5863445.09%
NOW240726P008150002024-07-25 2:15PM EDT815.001.511.251.65-54.79-97.32%2381842.68%
NOW240726P008200002024-07-25 2:18PM EDT820.002.021.702.25-71.63-97.27%8724641.65%
NOW240726P008250002024-07-25 2:18PM EDT825.002.962.653.10-61.04-95.38%291440.94%
NOW240726P008300002024-07-25 2:11PM EDT830.003.973.804.40-96.73-96.06%474141.17%
NOW240726P008350002024-07-25 1:59PM EDT835.006.085.205.90-101.54-94.35%457140.77%
NOW240726P008400002024-07-25 2:15PM EDT840.007.407.108.10-62.20-89.37%342141.79%
NOW240726P008450002024-07-25 2:14PM EDT845.009.699.3010.40-71.64-88.09%701041.62%
NOW240726P008500002024-07-25 2:13PM EDT850.0011.439.9013.70-90.52-88.79%187143.96%
NOW240726P008650002024-07-24 2:56PM EDT865.00127.1521.8026.400.00-1156.23%
NOW240726P008700002024-07-25 1:05PM EDT870.0022.4026.2031.30-98.88-81.53%17162.07%
NOW240726P008800002024-07-02 3:07PM EDT880.0057.6534.2041.70-33.77-36.94%1154.90%
NOW240726P009000002024-07-25 1:29PM EDT900.0058.7554.1060.00-50.82-46.38%19066.41%