La bourse ferme dans 2 h 13 min
CAC 40
7 522,17 +72,73 (+0,98 %) Euro Stoxx 50
4 878,07 +50,44 (+1,04 %) Dow Jones
41 622,08 +228,30 (+0,55 %) EUR/USD
1,1128 -0,0006 (-0,06 %) Gold future
2 604,40 -4,50 (-0,17 %) Bitcoin EUR
53 241,45 +578,28 (+1,10 %)
ServiceNow, Inc. (NOW)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour15 novembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW241115C00400000 | 2024-07-25 11:10AM EDT | 400.00 | 435.00 | 426.10 | 438.00 | 0.00 | - | 10 | 7 | 0.00% |
| NOW241115C00460000 | 2024-03-13 9:30AM EDT | 460.00 | 361.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NOW241115C00470000 | 2024-08-02 12:09PM EDT | 470.00 | 320.10 | 385.20 | 396.40 | 0.00 | - | 1 | 1 | 0.00% |
| NOW241115C00480000 | 2024-09-16 3:17PM EDT | 480.00 | 418.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NOW241115C00560000 | 2024-06-04 11:00AM EDT | 560.00 | 135.61 | 235.30 | 250.30 | 0.00 | - | 1 | 0 | 0.00% |
| NOW241115C00580000 | 2024-07-16 2:33PM EDT | 580.00 | 196.53 | 259.20 | 268.90 | 0.00 | - | 8 | 86 | 0.00% |
| NOW241115C00600000 | 2024-09-11 2:08PM EDT | 600.00 | 279.00 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| NOW241115C00620000 | 2024-08-01 11:54AM EDT | 620.00 | 209.70 | 238.60 | 251.80 | 0.00 | - | 1 | 4 | 0.00% |
| NOW241115C00630000 | 2024-07-08 12:33PM EDT | 630.00 | 162.80 | 184.20 | 193.20 | 0.00 | - | 2 | 12 | 0.00% |
| NOW241115C00640000 | 2024-07-08 3:32PM EDT | 640.00 | 151.20 | 157.80 | 166.60 | 0.00 | - | 1 | 14 | 0.00% |
| NOW241115C00650000 | 2024-08-16 2:48PM EDT | 650.00 | 195.15 | 236.20 | 245.20 | 0.00 | - | 3 | 19 | 46.47% |
| NOW241115C00660000 | 2024-07-10 11:32AM EDT | 660.00 | 112.30 | 169.70 | 178.70 | 0.00 | - | 1 | 35 | 0.00% |
| NOW241115C00670000 | 2024-07-25 10:29AM EDT | 670.00 | 172.40 | 169.60 | 178.80 | 0.00 | - | 4 | 61 | 0.00% |
| NOW241115C00680000 | 2024-09-04 9:33AM EDT | 680.00 | 163.06 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| NOW241115C00690000 | 2024-08-23 2:50PM EDT | 690.00 | 157.60 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.00% |
| NOW241115C00700000 | 2024-08-16 9:55AM EDT | 700.00 | 151.78 | 187.90 | 199.30 | 0.00 | - | 6 | 50 | 46.31% |
| NOW241115C00710000 | 2024-08-15 9:44AM EDT | 710.00 | 144.40 | 178.80 | 190.80 | 0.00 | - | 5 | 18 | 46.76% |
| NOW241115C00720000 | 2024-08-28 9:52AM EDT | 720.00 | 134.24 | 0.00 | 0.00 | 0.00 | - | 4 | 47 | 0.00% |
| NOW241115C00730000 | 2024-08-20 10:44AM EDT | 730.00 | 133.00 | 0.00 | 0.00 | 0.00 | - | 12 | 87 | 0.00% |
| NOW241115C00740000 | 2024-09-13 3:50PM EDT | 740.00 | 158.20 | 0.00 | 0.00 | 0.00 | - | 2 | 7,127 | 0.00% |
| NOW241115C00750000 | 2024-09-13 9:54AM EDT | 750.00 | 145.50 | 0.00 | 0.00 | 0.00 | - | 1 | 243 | 0.00% |
| NOW241115C00760000 | 2024-09-05 9:45AM EDT | 760.00 | 104.50 | 0.00 | 0.00 | 0.00 | - | 1 | 145 | 0.00% |
| NOW241115C00770000 | 2024-08-29 9:49AM EDT | 770.00 | 107.07 | 0.00 | 0.00 | 0.00 | - | 2 | 186 | 0.00% |
| NOW241115C00780000 | 2024-09-11 3:50PM EDT | 780.00 | 120.01 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 0.00% |
| NOW241115C00790000 | 2024-09-04 9:50AM EDT | 790.00 | 84.00 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 0.00% |
| NOW241115C00800000 | 2024-09-13 1:26PM EDT | 800.00 | 110.18 | 0.00 | 0.00 | 0.00 | - | 2 | 167 | 0.00% |
| NOW241115C00810000 | 2024-09-10 10:57AM EDT | 810.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| NOW241115C00820000 | 2024-09-16 1:16PM EDT | 820.00 | 105.73 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.00% |
| NOW241115C00830000 | 2024-09-13 2:05PM EDT | 830.00 | 88.85 | 0.00 | 0.00 | 0.00 | - | 4 | 102 | 0.00% |
| NOW241115C00840000 | 2024-09-16 1:25PM EDT | 840.00 | 91.75 | 0.00 | 0.00 | 0.00 | - | 7 | 44 | 0.00% |
| NOW241115C00850000 | 2024-09-16 3:32PM EDT | 850.00 | 81.57 | 0.00 | 0.00 | 0.00 | - | 14 | 94 | 0.00% |
| NOW241115C00860000 | 2024-09-16 2:30PM EDT | 860.00 | 80.10 | 0.00 | 0.00 | 0.00 | - | 5 | 142 | 0.00% |
| NOW241115C00870000 | 2024-09-13 3:56PM EDT | 870.00 | 65.15 | 0.00 | 0.00 | 0.00 | - | 16 | 201 | 0.00% |
| NOW241115C00880000 | 2024-09-16 2:51PM EDT | 880.00 | 65.47 | 0.00 | 0.00 | 0.00 | - | 5 | 368 | 0.00% |
| NOW241115C00890000 | 2024-09-16 2:09PM EDT | 890.00 | 61.27 | 0.00 | 0.00 | 0.00 | - | 92 | 115 | 0.00% |
| NOW241115C00900000 | 2024-09-16 3:50PM EDT | 900.00 | 53.80 | 0.00 | 0.00 | 0.00 | - | 21 | 144 | 0.39% |
| NOW241115C00910000 | 2024-09-16 3:14PM EDT | 910.00 | 49.63 | 0.00 | 0.00 | 0.00 | - | 7 | 58 | 0.78% |
| NOW241115C00920000 | 2024-09-16 3:34PM EDT | 920.00 | 43.70 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 1.56% |
| NOW241115C00930000 | 2024-09-05 10:09AM EDT | 930.00 | 22.89 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 1.56% |
| NOW241115C00940000 | 2024-09-16 3:51PM EDT | 940.00 | 36.10 | 0.00 | 0.00 | 0.00 | - | 12 | 54 | 3.13% |
| NOW241115C00960000 | 2024-09-16 1:16PM EDT | 960.00 | 31.06 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 3.13% |
| NOW241115C00980000 | 2024-09-16 3:49PM EDT | 980.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 6.25% |
| NOW241115C01000000 | 2024-09-16 3:44PM EDT | 1,000.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 9 | 125 | 6.25% |
| NOW241115C01020000 | 2024-09-16 3:50PM EDT | 1,020.00 | 14.83 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 6.25% |
| NOW241115C01040000 | 2024-09-13 9:57AM EDT | 1,040.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| NOW241115C01060000 | 2024-09-09 3:30PM EDT | 1,060.00 | 6.06 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| NOW241115C01080000 | 2024-09-09 3:30PM EDT | 1,080.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| NOW241115C01100000 | 2024-09-11 1:47PM EDT | 1,100.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 5 | 39 | 12.50% |
| NOW241115C01120000 | 2024-08-16 2:09PM EDT | 1,120.00 | 4.80 | 3.60 | 4.20 | 0.00 | - | 3 | 5 | 36.90% |
| NOW241115C01140000 | 2024-09-16 11:17AM EDT | 1,140.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 5 | 49 | 12.50% |
| NOW241115C01160000 | 2024-09-05 1:05PM EDT | 1,160.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 12.50% |
| NOW241115C01180000 | 2024-08-15 11:25AM EDT | 1,180.00 | 0.55 | 1.30 | 2.80 | 0.00 | - | 1 | 7 | 39.80% |
| NOW241115C01240000 | 2024-09-12 11:39AM EDT | 1,240.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| NOW241115C01260000 | 2024-09-10 11:59AM EDT | 1,260.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
Options de ventepour15 novembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW241115P00330000 | 2024-06-13 9:30AM EDT | 330.00 | 0.70 | 0.00 | 4.10 | 0.00 | - | 1 | 1 | 121.02% |
| NOW241115P00340000 | 2024-06-13 9:30AM EDT | 340.00 | 0.75 | 0.00 | 4.10 | 0.00 | - | 1 | 1 | 117.65% |
| NOW241115P00350000 | 2024-07-19 2:58PM EDT | 350.00 | 1.33 | 0.05 | 4.50 | 0.00 | - | 1 | 1 | 116.27% |
| NOW241115P00360000 | 2024-06-17 9:30AM EDT | 360.00 | 1.15 | 0.05 | 2.00 | 0.00 | - | - | 1 | 100.51% |
| NOW241115P00380000 | 2024-08-15 9:30AM EDT | 380.00 | 0.90 | 0.00 | 1.20 | 0.00 | - | 1 | 47 | 88.57% |
| NOW241115P00390000 | 2024-03-05 3:40PM EDT | 390.00 | 4.60 | 1.80 | 4.00 | 0.00 | - | - | 2 | 108.18% |
| NOW241115P00400000 | 2024-04-12 1:14PM EDT | 400.00 | 2.99 | 0.90 | 2.30 | 0.00 | - | 4 | 2 | 95.59% |
| NOW241115P00420000 | 2024-07-05 1:37PM EDT | 420.00 | 1.20 | 0.05 | 3.20 | 0.00 | - | 16 | 13 | 90.49% |
| NOW241115P00440000 | 2024-07-15 10:34AM EDT | 440.00 | 1.10 | 0.45 | 3.50 | 0.00 | - | 3 | 13 | 88.06% |
| NOW241115P00450000 | 2024-09-12 11:39AM EDT | 450.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| NOW241115P00460000 | 2024-09-09 10:14AM EDT | 460.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 25.00% |
| NOW241115P00470000 | 2024-09-13 1:37PM EDT | 470.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 25.00% |
| NOW241115P00480000 | 2024-06-07 9:36AM EDT | 480.00 | 4.95 | 0.70 | 2.35 | 0.00 | - | 1 | 11 | 75.15% |
| NOW241115P00490000 | 2024-09-04 2:21PM EDT | 490.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 25.00% |
| NOW241115P00500000 | 2024-09-12 10:25AM EDT | 500.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 25.00% |
| NOW241115P00520000 | 2024-07-26 9:59AM EDT | 520.00 | 1.80 | 0.75 | 3.70 | 0.00 | - | 27 | 26 | 70.68% |
| NOW241115P00540000 | 2024-08-06 10:14AM EDT | 540.00 | 4.20 | 1.00 | 4.10 | 0.00 | - | 1 | 6 | 67.93% |
| NOW241115P00560000 | 2024-09-09 3:38PM EDT | 560.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 3 | 84 | 25.00% |
| NOW241115P00580000 | 2024-09-09 3:38PM EDT | 580.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 3 | 114 | 25.00% |
| NOW241115P00600000 | 2024-09-16 3:08PM EDT | 600.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 157 | 25.00% |
| NOW241115P00620000 | 2024-09-13 9:48AM EDT | 620.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 12.50% |
| NOW241115P00630000 | 2024-09-06 12:03PM EDT | 630.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 12.50% |
| NOW241115P00640000 | 2024-09-16 10:57AM EDT | 640.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 12.50% |
| NOW241115P00650000 | 2024-09-16 10:29AM EDT | 650.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 12.50% |
| NOW241115P00660000 | 2024-09-16 1:22PM EDT | 660.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 12.50% |
| NOW241115P00670000 | 2024-09-13 10:02AM EDT | 670.00 | 5.31 | 0.00 | 0.00 | 0.00 | - | 2 | 95 | 12.50% |
| NOW241115P00680000 | 2024-09-16 2:07PM EDT | 680.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1,212 | 12.50% |
| NOW241115P00690000 | 2024-09-12 2:26PM EDT | 690.00 | 6.02 | 0.00 | 0.00 | 0.00 | - | 1 | 622 | 12.50% |
| NOW241115P00700000 | 2024-09-16 12:07PM EDT | 700.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 12.50% |
| NOW241115P00710000 | 2024-09-16 2:36PM EDT | 710.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 25 | 67 | 12.50% |
| NOW241115P00720000 | 2024-09-16 12:20PM EDT | 720.00 | 7.16 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 12.50% |
| NOW241115P00730000 | 2024-09-16 10:42AM EDT | 730.00 | 8.66 | 0.00 | 0.00 | 0.00 | - | 1 | 184 | 12.50% |
| NOW241115P00740000 | 2024-09-12 12:26PM EDT | 740.00 | 11.37 | 0.00 | 0.00 | 0.00 | - | 1 | 450 | 6.25% |
| NOW241115P00750000 | 2024-09-16 12:20PM EDT | 750.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 14 | 775 | 6.25% |
| NOW241115P00760000 | 2024-09-16 3:53PM EDT | 760.00 | 11.68 | 0.00 | 0.00 | 0.00 | - | 14 | 209 | 6.25% |
| NOW241115P00770000 | 2024-09-16 2:17PM EDT | 770.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 4 | 178 | 6.25% |
| NOW241115P00780000 | 2024-09-16 11:45AM EDT | 780.00 | 15.21 | 0.00 | 0.00 | 0.00 | - | 1 | 177 | 6.25% |
| NOW241115P00790000 | 2024-09-16 3:50PM EDT | 790.00 | 15.78 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 6.25% |
| NOW241115P00800000 | 2024-09-16 3:53PM EDT | 800.00 | 18.56 | 0.00 | 0.00 | 0.00 | - | 13 | 105 | 6.25% |
| NOW241115P00810000 | 2024-09-13 3:15PM EDT | 810.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | 7 | 49 | 6.25% |
| NOW241115P00820000 | 2024-09-16 1:26PM EDT | 820.00 | 22.65 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 3.13% |
| NOW241115P00830000 | 2024-09-16 12:29PM EDT | 830.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 3.13% |
| NOW241115P00840000 | 2024-09-16 1:17PM EDT | 840.00 | 28.57 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 3.13% |
| NOW241115P00850000 | 2024-09-16 11:22AM EDT | 850.00 | 33.12 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 3.13% |
| NOW241115P00860000 | 2024-09-16 3:42PM EDT | 860.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 1.56% |
| NOW241115P00870000 | 2024-09-16 10:09AM EDT | 870.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 1.56% |
| NOW241115P00880000 | 2024-09-13 11:01AM EDT | 880.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.78% |
| NOW241115P00890000 | 2024-09-16 3:59PM EDT | 890.00 | 48.70 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 0.20% |
| NOW241115P00900000 | 2024-09-16 3:32PM EDT | 900.00 | 54.70 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 0.00% |
| NOW241115P00910000 | 2024-09-16 2:23PM EDT | 910.00 | 57.10 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| NOW241115P00930000 | 2024-09-12 2:02PM EDT | 930.00 | 73.72 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| NOW241115P00940000 | 2024-09-13 10:30AM EDT | 940.00 | 88.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NOW241115P00960000 | 2024-09-16 3:21PM EDT | 960.00 | 90.00 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| NOW241115P01000000 | 2024-09-10 3:57PM EDT | 1,000.00 | 145.80 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
