La bourse est fermée

ServiceNow, Inc. (NOW)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
723,82+11,78 (+1,65 %)
À partir de 12:50PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NOW240816C004700002024-01-04 4:49PM EDT470.00226.40321.10332.800.00--2175.34%
NOW240816C004900002024-01-04 4:15PM EDT490.00210.00302.10314.900.00--1166.75%
NOW240816C005000002024-06-05 2:55PM EDT500.00208.40222.00236.200.00-11160.74%
NOW240816C005200002024-02-09 1:46PM EDT520.00309.00251.30263.100.00-11126.61%
NOW240816C005300002024-03-06 2:41PM EDT530.00233.00261.00273.400.00-11145.31%
NOW240816C005400002024-06-05 10:46AM EDT540.00157.70184.60196.500.00-1353.73%
NOW240816C005500002024-05-30 12:10PM EDT550.00124.74177.00187.300.00-783854.31%
NOW240816C005700002024-05-16 2:21PM EDT570.00204.80157.30168.500.00-1450.28%
NOW240816C005800002024-05-07 10:19AM EDT580.00150.62127.10140.900.00-130.00%
NOW240816C005900002024-05-30 3:59PM EDT590.0074.30137.40149.500.00-1654.53%
NOW240816C006000002024-06-12 11:11AM EDT600.00135.02127.40139.70+38.02+39.20%13051.82%
NOW240816C006100002024-06-03 3:47PM EDT610.0071.09118.90130.600.00-14949.98%
NOW240816C006200002024-06-12 10:14AM EDT620.00116.50114.00117.30+8.80+8.17%83,53742.94%
NOW240816C006300002024-06-05 3:31PM EDT630.0091.46105.60108.600.00-1010541.67%
NOW240816C006400002024-06-11 11:36AM EDT640.0092.7197.10101.600.00-14742.13%
NOW240816C006500002024-06-12 10:31AM EDT650.0091.3089.0093.10+7.80+9.34%18940.68%
NOW240816C006600002024-06-12 11:59AM EDT660.0081.4081.5084.00+11.40+16.29%928438.47%
NOW240816C006700002024-06-11 10:40AM EDT670.0071.0574.3076.700.00-17737.89%
NOW240816C006800002024-06-12 10:50AM EDT680.0067.2067.1069.30+9.20+15.86%34436.96%
NOW240816C006900002024-06-12 9:57AM EDT690.0064.0060.6062.40+9.00+16.36%117336.23%
NOW240816C007000002024-06-12 10:37AM EDT700.0055.1554.3056.20+4.85+9.64%733335.84%
NOW240816C007100002024-06-12 9:39AM EDT710.0050.4048.6050.00+7.47+17.40%1319435.17%
NOW240816C007200002024-06-12 11:15AM EDT720.0044.0743.2044.50+5.30+13.67%820934.78%
NOW240816C007300002024-06-12 10:44AM EDT730.0038.7038.3039.40+5.02+14.90%47934.42%
NOW240816C007400002024-06-12 10:39AM EDT740.0034.1033.8034.50+5.00+17.18%1463733.93%
NOW240816C007500002024-06-12 11:15AM EDT750.0029.9029.3030.60+4.22+16.43%719633.95%
NOW240816C007600002024-06-12 12:35PM EDT760.0027.8025.3026.80+5.57+25.06%47833.77%
NOW240816C007700002024-06-11 2:12PM EDT770.0018.7121.7023.300.00-411633.54%
NOW240816C007800002024-06-12 10:39AM EDT780.0019.4518.8020.90+2.75+16.47%1574734.00%
NOW240816C007900002024-06-12 12:08PM EDT790.0016.5016.0017.20+2.50+17.86%1511932.99%
NOW240816C008000002024-06-12 10:24AM EDT800.0014.7013.8014.80+2.77+23.22%920932.90%
NOW240816C008100002024-06-12 12:19PM EDT810.0012.1011.6012.70+3.40+39.08%112632.83%
NOW240816C008200002024-06-07 12:10PM EDT820.007.209.9011.500.00-12333.50%
NOW240816C008300002024-06-12 12:19PM EDT830.008.807.809.30+2.23+33.94%216932.78%
NOW240816C008400002024-06-05 3:24PM EDT840.006.007.108.000.00-225032.87%
NOW240816C008500002024-06-12 11:23AM EDT850.006.606.006.70+1.75+36.08%213732.72%
NOW240816C008600002024-06-12 12:33PM EDT860.005.405.006.00+1.00+22.73%85833.24%
NOW240816C008800002024-06-05 3:54PM EDT880.004.002.004.200.00-1610333.06%
NOW240816C009000002024-06-05 3:40PM EDT900.003.002.253.40+0.40+15.38%213434.09%
NOW240816C009200002024-06-04 3:38PM EDT920.001.151.302.900.00-67935.41%
NOW240816C009400002024-05-31 1:53PM EDT940.000.750.854.700.00-12542.04%
NOW240816C009600002024-05-30 10:04AM EDT960.000.750.504.600.00-12144.31%
NOW240816C009800002024-05-30 10:30AM EDT980.000.100.303.100.00-23742.96%
NOW240816C010000002024-06-05 1:42PM EDT1,000.000.750.152.650.00-24143.80%
NOW240816C010200002024-04-15 12:44PM EDT1,020.006.300.902.800.00--3146.36%
NOW240816C010400002024-02-22 4:39PM EDT1,040.009.628.909.500.00-13362.67%
NOW240816C010600002024-05-30 12:12PM EDT1,060.001.000.053.000.00-102351.03%
NOW240816C010800002024-05-29 10:08AM EDT1,080.000.650.051.000.00-1144.28%
NOW240816C011000002024-05-14 9:47AM EDT1,100.000.550.051.500.00-205948.82%
NOW240816C011200002024-06-06 3:30PM EDT1,120.000.250.001.500.00-1010150.52%
NOW240816C011400002024-04-03 10:10AM EDT1,140.003.300.001.900.00-119054.15%
NOW240816C011600002024-05-23 9:30AM EDT1,160.000.500.004.500.00--257.36%
NOW240816C011800002024-05-13 3:16PM EDT1,180.000.050.004.500.00-1959.01%
Options de ventepour16 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NOW240816P003500002024-05-08 3:39PM EDT350.000.600.000.400.00-28565.58%
NOW240816P003600002024-01-31 11:28AM EDT360.000.720.000.000.00-202625.00%
NOW240816P003700002024-04-25 10:02AM EDT370.000.900.054.100.00-4483.61%
NOW240816P003800002024-01-26 10:43AM EDT380.001.860.151.550.00-13270.17%
NOW240816P003900002024-01-25 12:22PM EDT390.002.370.501.850.00-4270.91%
NOW240816P004200002024-06-07 11:18AM EDT420.000.370.050.500.00-11152.05%
NOW240816P004300002024-05-30 12:57PM EDT430.000.500.054.800.00-1368.77%
NOW240816P004400002024-06-03 12:22PM EDT440.000.880.051.800.00-22756.35%
NOW240816P004500002024-06-10 3:57PM EDT450.000.360.050.40-0.09-20.00%15148.15%
NOW240816P004600002024-05-30 10:57AM EDT460.001.200.054.800.00-12361.02%
NOW240816P004700002024-06-05 3:38PM EDT470.000.680.054.000.00-31556.62%
NOW240816P004800002024-06-06 1:29PM EDT480.000.810.054.100.00-3454.48%
NOW240816P004900002024-05-31 12:36PM EDT490.002.710.054.200.00-1352.37%
NOW240816P005000002024-06-07 11:13AM EDT500.001.180.052.700.00-32352.45%
NOW240816P005100002024-06-10 11:36AM EDT510.001.330.303.200.00-11651.89%
NOW240816P005200002024-06-03 9:56AM EDT520.003.480.353.200.00-1949.51%
NOW240816P005300002024-06-11 10:01AM EDT530.001.560.453.600.00-11348.40%
NOW240816P005400002024-06-03 12:22PM EDT540.006.000.554.000.00-25847.16%
NOW240816P005500002024-06-06 9:59AM EDT550.002.850.954.500.00-124246.08%
NOW240816P005600002024-06-10 3:41PM EDT560.002.551.004.700.00-21544.16%
NOW240816P005700002024-06-05 11:39AM EDT570.004.752.052.650.00-51736.46%
NOW240816P005800002024-06-11 12:19PM EDT580.002.922.554.20-0.78-21.08%534338.28%
NOW240816P005900002024-06-11 12:19PM EDT590.004.483.204.700.00-16337.05%
NOW240816P006000002024-06-12 10:30AM EDT600.004.024.005.10-0.88-17.96%113635.50%
NOW240816P006100002024-06-07 11:13AM EDT610.008.434.807.500.00-22837.26%
NOW240816P006200002024-06-06 1:44PM EDT620.0010.005.806.500.00-18433.17%
NOW240816P006300002024-06-12 12:19PM EDT630.007.107.0010.50-4.01-36.09%65536.35%
NOW240816P006400002024-06-12 10:40AM EDT640.009.008.509.30-2.90-24.37%316832.12%
NOW240816P006500002024-06-12 12:25PM EDT650.0010.7510.3011.10-2.85-20.96%312631.66%
NOW240816P006600002024-06-11 12:36PM EDT660.0016.1612.3013.200.00-213931.22%
NOW240816P006700002024-06-11 3:21PM EDT670.0015.0014.9015.80-4.30-22.28%114630.99%
NOW240816P006800002024-06-11 11:29AM EDT680.0021.2217.5018.500.00-68530.50%
NOW240816P006900002024-06-12 9:32AM EDT690.0021.1020.6022.50-3.80-15.26%106230.86%
NOW240816P007000002024-06-12 12:03PM EDT700.0025.0024.1026.40-4.90-16.39%820630.75%
NOW240816P007100002024-06-12 12:13PM EDT710.0029.4028.3030.50-5.26-15.18%118630.45%
NOW240816P007200002024-06-11 12:52PM EDT720.0033.6032.8034.20-6.20-15.58%214029.48%
NOW240816P007300002024-06-11 3:14PM EDT730.0045.8037.7039.300.00-37129.32%
NOW240816P007400002024-06-10 1:57PM EDT740.0055.8042.8044.600.00-136528.96%
NOW240816P007500002024-06-12 12:08PM EDT750.0050.0048.9050.60-20.00-28.57%236128.83%
NOW240816P007600002024-06-12 12:10PM EDT760.0056.1454.7057.70-17.96-24.24%204729.29%
NOW240816P007700002024-06-05 10:02AM EDT770.0092.7561.1063.700.00-28528.44%
NOW240816P007800002024-06-12 12:13PM EDT780.0070.4068.0070.30-19.80-21.95%11,03127.74%
NOW240816P007900002024-05-31 1:31PM EDT790.00147.0075.4079.400.00-11929.13%
NOW240816P008000002024-06-12 12:13PM EDT800.0085.5083.1085.90-18.20-17.55%21827.56%
NOW240816P008100002024-05-30 10:28AM EDT810.00149.4790.8095.700.00-1429.32%
NOW240816P008200002024-06-05 10:39AM EDT820.00133.8099.70103.600.00-2128.62%
NOW240816P008300002024-04-19 1:56PM EDT830.00128.710.000.000.00-130.00%
NOW240816P008400002024-06-05 3:20PM EDT840.00117.30117.30121.30-19.20-14.07%1128.72%
NOW240816P008500002024-05-30 2:36PM EDT850.00207.20121.00132.700.00-17032.47%
NOW240816P008600002024-06-10 9:38AM EDT860.00135.30131.90142.30-22.50-14.26%1233.45%
NOW240816P008800002024-05-22 10:19AM EDT880.00103.40150.60161.100.00-1034.43%
NOW240816P009000002024-02-26 4:55PM EDT900.00136.28150.30157.800.00-110.00%