Marchés français ouverture 7 h 19 min
Dow Jones
41 096,77 +235,06 (+0,58 %) Nasdaq
17 569,68 +174,14 (+1,00 %) Nikkei 225
36 833,27 +1 213,50 (+3,41 %) EUR/USD
1,1078 +0,0001 (+0,01 %) HANG SENG
17 240,39 +131,68 (+0,77 %) Bitcoin EUR
52 492,29 +627,26 (+1,21 %)
ServiceNow, Inc. (NOW)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240913C00540000 | 2024-09-06 3:44PM EDT | 540.00 | 286.62 | 341.30 | 350.70 | 0.00 | - | 1 | 1 | 411.57% |
| NOW240913C00680000 | 2024-09-06 10:18AM EDT | 680.00 | 161.45 | 201.30 | 212.90 | 0.00 | - | 1 | 5 | 181.93% |
| NOW240913C00715000 | 2024-08-30 1:35PM EDT | 715.00 | 125.06 | 166.40 | 175.60 | 0.00 | - | 11 | 11 | 207.13% |
| NOW240913C00740000 | 2024-09-11 12:45PM EDT | 740.00 | 122.95 | 139.50 | 152.80 | 0.00 | - | 2 | 3 | 81.25% |
| NOW240913C00755000 | 2024-08-20 3:14PM EDT | 755.00 | 89.67 | 124.20 | 135.90 | 0.00 | - | 1 | 1 | 168.21% |
| NOW240913C00760000 | 2024-09-09 9:54AM EDT | 760.00 | 77.00 | 122.00 | 130.90 | 0.00 | - | 1 | 3 | 96.09% |
| NOW240913C00765000 | 2024-08-20 3:14PM EDT | 765.00 | 80.47 | 116.50 | 126.70 | 0.00 | - | 1 | 1 | 97.90% |
| NOW240913C00770000 | 2024-08-02 2:14PM EDT | 770.00 | 44.40 | 84.50 | 92.50 | 0.00 | - | 1 | 1 | 0.00% |
| NOW240913C00775000 | 2024-09-06 12:12PM EDT | 775.00 | 52.57 | 107.10 | 115.90 | 0.00 | - | 1 | 1 | 87.21% |
| NOW240913C00780000 | 2024-08-16 3:35PM EDT | 780.00 | 56.20 | 101.10 | 109.00 | 0.00 | - | 1 | 2 | 124.11% |
| NOW240913C00785000 | 2024-09-09 2:49PM EDT | 785.00 | 65.81 | 98.10 | 104.20 | 0.00 | - | 2 | 2 | 56.64% |
| NOW240913C00790000 | 2024-09-09 2:49PM EDT | 790.00 | 60.95 | 92.70 | 99.00 | 0.00 | - | 2 | 5 | 114.51% |
| NOW240913C00795000 | 2024-08-02 2:14PM EDT | 795.00 | 31.40 | 60.50 | 67.70 | 0.00 | - | 1 | 1 | 0.00% |
| NOW240913C00800000 | 2024-09-06 12:06PM EDT | 800.00 | 32.50 | 82.10 | 89.20 | 0.00 | - | 1 | 16 | 106.79% |
| NOW240913C00805000 | 2024-09-12 3:02PM EDT | 805.00 | 82.00 | 78.10 | 83.90 | +10.00 | +13.89% | 2 | 10 | 99.13% |
| NOW240913C00810000 | 2024-09-11 1:08PM EDT | 810.00 | 55.13 | 73.30 | 79.40 | 0.00 | - | 1 | 9 | 57.23% |
| NOW240913C00812500 | 2024-09-12 11:18AM EDT | 812.50 | 68.74 | 70.70 | 76.80 | +29.28 | +74.20% | 4 | 5 | 51.07% |
| NOW240913C00815000 | 2024-09-12 2:23PM EDT | 815.00 | 72.00 | 67.80 | 74.00 | +29.18 | +68.15% | 2 | 12 | 90.37% |
| NOW240913C00817500 | 2024-09-10 1:15PM EDT | 817.50 | 37.45 | 64.30 | 72.00 | 0.00 | - | 5 | 2 | 92.07% |
| NOW240913C00820000 | 2024-09-11 12:36PM EDT | 820.00 | 43.89 | 62.80 | 69.90 | 0.00 | - | 50 | 61 | 50.44% |
| NOW240913C00822500 | 2024-09-10 3:05PM EDT | 822.50 | 35.03 | 60.70 | 67.00 | 0.00 | - | 3 | 8 | 87.04% |
| NOW240913C00825000 | 2024-09-09 12:27PM EDT | 825.00 | 55.30 | 57.70 | 64.10 | +24.30 | +78.39% | 1 | 21 | 81.38% |
| NOW240913C00827500 | 2024-09-09 9:30AM EDT | 827.50 | 20.50 | 55.90 | 61.70 | 0.00 | - | 50 | 120 | 79.69% |
| NOW240913C00830000 | 2024-09-11 10:33AM EDT | 830.00 | 19.69 | 52.00 | 59.50 | 0.00 | - | 1 | 48 | 79.42% |
| NOW240913C00832500 | 2024-09-10 3:14PM EDT | 832.50 | 27.00 | 50.70 | 56.40 | 0.00 | - | 1 | 126 | 72.38% |
| NOW240913C00835000 | 2024-09-11 1:39PM EDT | 835.00 | 33.30 | 47.70 | 55.20 | 0.00 | - | 2 | 171 | 79.05% |
| NOW240913C00837500 | 2024-09-09 11:20AM EDT | 837.50 | 14.57 | 46.00 | 52.00 | 0.00 | - | 5 | 13 | 71.69% |
| NOW240913C00840000 | 2024-09-12 2:28PM EDT | 840.00 | 45.65 | 42.20 | 50.20 | +9.60 | +26.63% | 8 | 208 | 73.68% |
| NOW240913C00842500 | 2024-09-12 12:47PM EDT | 842.50 | 42.50 | 40.20 | 46.70 | +8.70 | +25.74% | 8 | 22 | 64.45% |
| NOW240913C00845000 | 2024-09-12 1:15PM EDT | 845.00 | 43.47 | 37.60 | 45.00 | +27.07 | +165.06% | 1 | 165 | 67.00% |
| NOW240913C00850000 | 2024-09-12 3:21PM EDT | 850.00 | 37.10 | 34.80 | 40.60 | +10.10 | +37.41% | 31 | 167 | 65.01% |
| NOW240913C00855000 | 2024-09-12 3:58PM EDT | 855.00 | 31.20 | 30.00 | 35.30 | +6.55 | +26.57% | 3 | 128 | 57.63% |
| NOW240913C00860000 | 2024-09-12 3:00PM EDT | 860.00 | 27.70 | 25.50 | 30.30 | +6.47 | +30.48% | 34 | 158 | 51.83% |
| NOW240913C00865000 | 2024-09-12 10:25AM EDT | 865.00 | 18.47 | 21.00 | 26.50 | +0.87 | +4.94% | 5 | 117 | 51.67% |
| NOW240913C00870000 | 2024-09-12 1:17PM EDT | 870.00 | 20.90 | 17.00 | 20.90 | +8.08 | +63.03% | 35 | 135 | 42.44% |
| NOW240913C00875000 | 2024-09-12 3:51PM EDT | 875.00 | 14.70 | 13.30 | 18.60 | +3.70 | +33.64% | 88 | 128 | 47.06% |
| NOW240913C00880000 | 2024-09-12 3:59PM EDT | 880.00 | 10.57 | 10.70 | 12.50 | +3.68 | +53.41% | 99 | 199 | 34.92% |
| NOW240913C00885000 | 2024-09-12 3:46PM EDT | 885.00 | 8.30 | 7.70 | 9.80 | +3.40 | +69.39% | 245 | 209 | 35.27% |
| NOW240913C00890000 | 2024-09-12 3:52PM EDT | 890.00 | 5.30 | 5.20 | 7.20 | +1.33 | +33.50% | 209 | 357 | 34.33% |
| NOW240913C00895000 | 2024-09-12 3:52PM EDT | 895.00 | 4.40 | 3.30 | 5.40 | +1.54 | +53.85% | 385 | 223 | 34.83% |
| NOW240913C00900000 | 2024-09-12 3:59PM EDT | 900.00 | 2.50 | 2.35 | 3.30 | +0.74 | +42.05% | 357 | 297 | 32.20% |
| NOW240913C00905000 | 2024-09-12 3:42PM EDT | 905.00 | 1.61 | 1.35 | 2.30 | +0.36 | +28.80% | 93 | 59 | 32.72% |
| NOW240913C00910000 | 2024-09-12 3:49PM EDT | 910.00 | 0.92 | 0.85 | 1.70 | +0.12 | +15.00% | 93 | 84 | 34.07% |
| NOW240913C00915000 | 2024-09-12 3:42PM EDT | 915.00 | 0.67 | 0.45 | 1.70 | +0.10 | +17.54% | 38 | 42 | 38.67% |
| NOW240913C00920000 | 2024-09-12 2:55PM EDT | 920.00 | 0.60 | 0.25 | 0.70 | +0.14 | +30.43% | 5 | 29 | 34.23% |
| NOW240913C00925000 | 2024-09-12 1:38PM EDT | 925.00 | 0.50 | 0.15 | 0.60 | +0.25 | +100.00% | 10 | 28 | 36.72% |
| NOW240913C00930000 | 2024-09-12 2:00PM EDT | 930.00 | 0.30 | 0.10 | 0.30 | +0.05 | +20.00% | 70 | 334 | 35.30% |
| NOW240913C00935000 | 2024-09-12 3:02PM EDT | 935.00 | 0.25 | 0.05 | 0.85 | +0.20 | +400.00% | 11 | 11 | 47.12% |
| NOW240913C00940000 | 2024-09-12 3:14PM EDT | 940.00 | 0.17 | 0.05 | 0.30 | +0.02 | +13.33% | 32 | 67 | 41.65% |
| NOW240913C00950000 | 2024-09-09 3:59PM EDT | 950.00 | 0.10 | 0.05 | 0.70 | 0.00 | - | 33 | 43 | 55.52% |
| NOW240913C00960000 | 2024-09-10 3:39PM EDT | 960.00 | 0.05 | 0.00 | 1.45 | 0.00 | - | 2 | 45 | 62.52% |
| NOW240913C00970000 | 2024-09-12 1:45PM EDT | 970.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 6 | 2 | 51.17% |
| NOW240913C00975000 | 2024-09-12 9:32AM EDT | 975.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 43 | 1 | 65.82% |
| NOW240913C00980000 | 2024-09-05 12:34PM EDT | 980.00 | 0.15 | 0.00 | 2.60 | 0.00 | - | - | 21 | 84.18% |
| NOW240913C00990000 | 2024-09-11 1:02PM EDT | 990.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 120 | 171 | 52.73% |
| NOW240913C01000000 | 2024-09-11 3:56PM EDT | 1,000.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 257 | 61.13% |
| NOW240913C01020000 | 2024-09-12 12:16PM EDT | 1,020.00 | 0.03 | 0.00 | 0.55 | -0.02 | -40.00% | 20 | 281 | 85.45% |
| NOW240913C01040000 | 2024-09-10 9:34AM EDT | 1,040.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 15 | 15 | 97.66% |
| NOW240913C01060000 | 2024-09-03 9:51AM EDT | 1,060.00 | 0.56 | 0.00 | 0.60 | 0.00 | - | - | 1 | 106.35% |
Options de ventepour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240913P00420000 | 2024-09-06 3:10PM EDT | 420.00 | 0.62 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 441.02% |
| NOW240913P00510000 | 2024-08-27 3:10PM EDT | 510.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 4 | 5 | 285.94% |
| NOW240913P00540000 | 2024-09-11 1:56PM EDT | 540.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 303.71% |
| NOW240913P00550000 | 2024-09-11 1:55PM EDT | 550.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 31 | 0 | 293.65% |
| NOW240913P00560000 | 2024-08-30 3:57PM EDT | 560.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 8 | 8 | 249.81% |
| NOW240913P00570000 | 2024-09-03 10:58AM EDT | 570.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | - | 13 | 241.02% |
| NOW240913P00620000 | 2024-09-09 9:34AM EDT | 620.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 90 | 166.41% |
| NOW240913P00630000 | 2024-09-09 9:45AM EDT | 630.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 39 | 177 | 150.00% |
| NOW240913P00640000 | 2024-09-09 9:46AM EDT | 640.00 | 0.05 | 0.00 | 2.35 | 0.00 | - | 10 | 40 | 224.22% |
| NOW240913P00650000 | 2024-09-09 9:46AM EDT | 650.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 110 | 111 | 137.50% |
| NOW240913P00660000 | 2024-09-11 9:51AM EDT | 660.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 111 | 139.45% |
| NOW240913P00670000 | 2024-09-11 10:32AM EDT | 670.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 51 | 125.00% |
| NOW240913P00680000 | 2024-08-19 1:18PM EDT | 680.00 | 1.32 | 0.00 | 1.70 | 0.00 | - | 5 | 9 | 178.13% |
| NOW240913P00685000 | 2024-09-09 3:01PM EDT | 685.00 | 0.05 | 0.00 | 1.60 | 0.00 | - | 8 | 15 | 172.27% |
| NOW240913P00690000 | 2024-09-09 11:45AM EDT | 690.00 | 0.10 | 0.00 | 1.45 | 0.00 | - | 10 | 12 | 165.53% |
| NOW240913P00695000 | 2024-09-11 10:15AM EDT | 695.00 | 0.37 | 0.00 | 0.05 | 0.00 | - | 30 | 26 | 109.38% |
| NOW240913P00700000 | 2024-09-12 9:34AM EDT | 700.00 | 0.05 | 0.00 | 0.30 | -0.09 | -64.29% | 20 | 127 | 127.54% |
| NOW240913P00705000 | 2024-09-09 11:26AM EDT | 705.00 | 0.17 | 0.00 | 1.50 | 0.00 | - | 2 | 12 | 153.91% |
| NOW240913P00715000 | 2024-09-12 12:58PM EDT | 715.00 | 0.08 | 0.00 | 0.15 | +0.03 | +60.00% | 1 | 33 | 108.59% |
| NOW240913P00720000 | 2024-09-11 3:36PM EDT | 720.00 | 0.05 | 0.00 | 2.80 | 0.00 | - | 1 | 41 | 157.62% |
| NOW240913P00725000 | 2024-09-12 10:25AM EDT | 725.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 15 | 62 | 118.95% |
| NOW240913P00730000 | 2024-09-11 10:42AM EDT | 730.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 27 | 28 | 99.02% |
| NOW240913P00735000 | 2024-09-12 12:50PM EDT | 735.00 | 0.05 | 0.00 | 0.05 | -0.35 | -87.50% | 9 | 6 | 85.94% |
| NOW240913P00740000 | 2024-09-12 3:22PM EDT | 740.00 | 0.05 | 0.00 | 0.60 | -0.35 | -87.50% | 2 | 38 | 109.47% |
| NOW240913P00745000 | 2024-09-06 11:40AM EDT | 745.00 | 1.00 | 0.00 | 0.60 | 0.00 | - | 10 | 12 | 105.96% |
| NOW240913P00750000 | 2024-09-12 1:44PM EDT | 750.00 | 0.05 | 0.05 | 0.60 | -0.10 | -66.67% | 30 | 149 | 103.52% |
| NOW240913P00755000 | 2024-09-11 2:10PM EDT | 755.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 10 | 13 | 90.23% |
| NOW240913P00760000 | 2024-09-12 2:17PM EDT | 760.00 | 0.33 | 0.00 | 1.80 | -0.37 | -52.86% | 1 | 89 | 113.14% |
| NOW240913P00765000 | 2024-09-12 3:02PM EDT | 765.00 | 0.32 | 0.05 | 1.80 | +0.16 | +100.00% | 10 | 75 | 109.60% |
| NOW240913P00770000 | 2024-09-12 12:23PM EDT | 770.00 | 0.10 | 0.00 | 1.40 | -0.80 | -88.89% | 2 | 14 | 100.49% |
| NOW240913P00775000 | 2024-09-12 3:02PM EDT | 775.00 | 0.35 | 0.00 | 1.35 | +0.25 | +250.00% | 10 | 36 | 96.00% |
| NOW240913P00780000 | 2024-09-12 2:25PM EDT | 780.00 | 0.06 | 0.00 | 0.15 | -0.15 | -71.43% | 6 | 124 | 67.97% |
| NOW240913P00785000 | 2024-09-12 3:58PM EDT | 785.00 | 0.11 | 0.05 | 0.20 | -0.26 | -70.27% | 10 | 51 | 68.95% |
| NOW240913P00790000 | 2024-09-12 3:15PM EDT | 790.00 | 0.12 | 0.05 | 0.20 | -0.10 | -45.45% | 74 | 113 | 65.72% |
| NOW240913P00795000 | 2024-09-12 3:58PM EDT | 795.00 | 0.15 | 0.05 | 0.25 | -0.57 | -79.17% | 8 | 40 | 64.06% |
| NOW240913P00800000 | 2024-09-12 3:11PM EDT | 800.00 | 0.20 | 0.00 | 0.35 | -0.15 | -42.86% | 84 | 186 | 62.01% |
| NOW240913P00802500 | 2024-09-06 11:54AM EDT | 802.50 | 7.50 | 0.05 | 1.05 | 0.00 | - | 7 | 17 | 71.97% |
| NOW240913P00805000 | 2024-09-12 1:52PM EDT | 805.00 | 0.22 | 0.05 | 0.30 | -0.12 | -35.29% | 24 | 158 | 58.69% |
| NOW240913P00807500 | 2024-09-12 2:28PM EDT | 807.50 | 0.29 | 0.05 | 0.65 | -0.28 | -49.12% | 16 | 61 | 63.23% |
| NOW240913P00810000 | 2024-09-12 3:12PM EDT | 810.00 | 0.10 | 0.05 | 0.65 | -0.24 | -70.59% | 26 | 157 | 61.43% |
| NOW240913P00812500 | 2024-09-12 9:40AM EDT | 812.50 | 0.67 | 0.05 | 1.15 | +0.17 | +34.00% | 10 | 18 | 65.43% |
| NOW240913P00815000 | 2024-09-12 3:28PM EDT | 815.00 | 0.15 | 0.10 | 0.70 | -0.27 | -64.29% | 17 | 66 | 59.18% |
| NOW240913P00817500 | 2024-09-12 12:17PM EDT | 817.50 | 0.19 | 0.10 | 0.40 | -0.29 | -60.42% | 12 | 18 | 53.17% |
| NOW240913P00820000 | 2024-09-12 3:59PM EDT | 820.00 | 0.15 | 0.10 | 0.45 | -0.40 | -72.73% | 52 | 242 | 52.25% |
| NOW240913P00822500 | 2024-09-12 11:08AM EDT | 822.50 | 0.25 | 0.10 | 0.50 | -1.75 | -87.50% | 1 | 18 | 51.17% |
| NOW240913P00825000 | 2024-09-12 2:39PM EDT | 825.00 | 0.15 | 0.10 | 0.70 | -0.25 | -62.50% | 20 | 173 | 51.86% |
| NOW240913P00827500 | 2024-09-12 1:24PM EDT | 827.50 | 0.27 | 0.00 | 0.50 | -0.53 | -66.25% | 53 | 41 | 52.05% |
| NOW240913P00830000 | 2024-09-12 3:33PM EDT | 830.00 | 0.23 | 0.10 | 0.45 | -0.47 | -67.14% | 34 | 127 | 49.22% |
| NOW240913P00832500 | 2024-09-12 10:24AM EDT | 832.50 | 0.50 | 0.10 | 0.65 | -0.90 | -64.29% | 7 | 35 | 50.78% |
| NOW240913P00835000 | 2024-09-12 1:48PM EDT | 835.00 | 0.30 | 0.10 | 0.45 | -0.73 | -70.87% | 629 | 696 | 45.46% |
| NOW240913P00837500 | 2024-09-11 3:10PM EDT | 837.50 | 1.25 | 0.00 | 0.70 | 0.00 | - | 43 | 33 | 47.56% |
| NOW240913P00840000 | 2024-09-12 3:33PM EDT | 840.00 | 0.25 | 0.15 | 0.90 | -1.29 | -83.77% | 100 | 186 | 48.15% |
| NOW240913P00842500 | 2024-09-12 3:55PM EDT | 842.50 | 0.30 | 0.20 | 1.00 | -1.32 | -81.48% | 10 | 25 | 47.19% |
| NOW240913P00845000 | 2024-09-12 12:46PM EDT | 845.00 | 0.35 | 0.20 | 0.50 | -1.55 | -81.58% | 50 | 101 | 38.70% |
| NOW240913P00850000 | 2024-09-12 3:59PM EDT | 850.00 | 0.50 | 0.10 | 0.60 | -1.50 | -75.00% | 117 | 53 | 36.16% |
| NOW240913P00855000 | 2024-09-12 3:59PM EDT | 855.00 | 0.70 | 0.40 | 0.85 | -2.30 | -76.67% | 143 | 59 | 34.86% |
| NOW240913P00860000 | 2024-09-12 3:57PM EDT | 860.00 | 1.10 | 0.20 | 1.25 | -2.80 | -71.79% | 124 | 83 | 33.92% |
| NOW240913P00865000 | 2024-09-12 3:57PM EDT | 865.00 | 1.65 | 1.05 | 1.80 | -3.55 | -68.27% | 170 | 34 | 32.86% |
| NOW240913P00870000 | 2024-09-12 3:57PM EDT | 870.00 | 2.50 | 1.75 | 2.70 | -4.70 | -65.28% | 132 | 56 | 32.47% |
| NOW240913P00875000 | 2024-09-12 3:59PM EDT | 875.00 | 3.56 | 2.75 | 4.60 | -4.94 | -58.12% | 74 | 17 | 35.01% |
| NOW240913P00880000 | 2024-09-12 3:11PM EDT | 880.00 | 4.80 | 4.20 | 5.40 | -7.40 | -60.66% | 122 | 16 | 31.06% |
