La bourse est fermée

ServiceNow, Inc. (NOW)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
758,49+9,35 (+1,25 %)
À la clôture : 04:00PM EDT
758,21 -0,28 (-0,04 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 mars 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NOW250321C005000002024-05-31 9:59AM EDT500.00184.45306.20321.200.00-9974.31%
NOW250321C005600002024-07-08 1:58PM EDT560.00242.00229.50236.200.00-1150.86%
NOW250321C005700002024-06-13 9:51AM EDT570.00196.37219.00228.100.00-1150.12%
NOW250321C005800002024-05-31 9:30AM EDT580.00135.40238.00250.800.00-2262.85%
NOW250321C006000002024-07-05 3:42PM EDT600.00238.55194.80204.800.00-1148.26%
NOW250321C006400002024-07-09 10:16AM EDT640.00155.40165.40174.600.00-1545.62%
NOW250321C006500002024-07-03 11:20AM EDT650.00192.59158.10167.700.00-1645.16%
NOW250321C006600002024-06-12 2:20PM EDT660.00135.21149.50160.800.00-1344.65%
NOW250321C006700002024-06-04 12:38PM EDT670.0090.75169.60178.000.00-1753.11%
NOW250321C006800002024-05-13 11:19AM EDT680.00131.40119.70124.200.00-1433.18%
NOW250321C006900002024-06-11 2:20PM EDT690.00109.40128.30137.000.00-2441.46%
NOW250321C007000002024-07-09 3:21PM EDT700.00119.94126.50135.300.00-73343.03%
NOW250321C007100002024-05-30 3:12PM EDT710.0065.30142.40153.900.00-21150.66%
NOW250321C007200002024-07-11 3:26PM EDT720.00113.50116.50122.200.00-23541.75%
NOW250321C007400002024-07-12 2:59PM EDT740.00109.00101.50110.40+4.20+4.01%1210340.81%
NOW250321C007600002024-07-12 3:17PM EDT760.0099.6093.30100.20+2.60+2.68%2540.29%
NOW250321C007800002024-07-09 10:29AM EDT780.0080.0084.9090.000.00-53539.54%
NOW250321C008000002024-07-10 10:52AM EDT800.0067.7877.2081.800.00-63639.36%
NOW250321C008200002024-06-06 1:00PM EDT820.0052.7095.10101.000.00-23749.85%
NOW250321C008400002024-07-11 10:04AM EDT840.0063.3062.0065.400.00-52638.29%
NOW250321C008600002024-07-11 1:14PM EDT860.0052.3051.4059.300.00-113138.28%
NOW250321C008800002024-06-28 10:34AM EDT880.0062.1045.0052.900.00-152337.92%
NOW250321C009000002024-07-12 11:59AM EDT900.0043.7042.6047.10-4.58-9.49%63537.61%
NOW250321C009200002024-07-01 12:48PM EDT920.0051.3037.8042.300.00-102937.52%
NOW250321C009400002024-07-01 12:45PM EDT940.0045.2033.3038.500.00-101937.69%
NOW250321C009600002024-06-06 12:15PM EDT960.0020.9043.9049.200.00-41444.32%
NOW250321C009800002024-04-30 12:47PM EDT980.0022.525.9015.000.00--028.84%
NOW250321C010000002024-06-25 10:53AM EDT1,000.0020.2522.1026.10-2.50-10.99%12436.66%
NOW250321C010200002024-04-25 10:19AM EDT1,020.0022.2017.7021.400.00-101035.56%
NOW250321C010400002024-07-05 2:18PM EDT1,040.0028.7516.9022.500.00-11037.60%
NOW250321C010800002024-07-05 2:24PM EDT1,080.0024.0013.2018.000.00-2237.54%
NOW250321C011000002024-06-28 10:29AM EDT1,100.0016.409.3014.600.00-11336.48%
NOW250321C011200002024-07-09 9:37AM EDT1,120.009.009.8013.200.00-1236.62%
NOW250321C011400002024-07-12 2:38PM EDT1,140.0010.308.5010.70-1.00-8.85%10735.75%
Options de ventepour21 mars 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NOW250321P003500002024-05-07 12:11PM EDT350.003.320.508.400.00--1255.37%
NOW250321P003700002024-05-07 12:11PM EDT370.003.770.009.000.00--1251.97%
NOW250321P004100002024-06-26 3:02PM EDT410.002.570.056.800.00--149.70%
NOW250321P004200002024-06-25 10:30AM EDT420.003.960.057.100.00--348.53%
NOW250321P004300002024-06-25 10:32AM EDT430.004.300.057.400.00--547.36%
NOW250321P004400002024-05-14 12:53PM EDT440.006.301.259.400.00--148.56%
NOW250321P004500002024-05-31 12:23PM EDT450.0012.200.505.700.00-1241.58%
NOW250321P004700002024-06-12 1:51PM EDT470.007.650.809.200.00-26443.47%
NOW250321P004800002024-06-11 10:53AM EDT480.009.403.7010.300.00-1143.22%
NOW250321P005000002024-05-28 1:45PM EDT500.0010.954.208.000.00-1537.51%
NOW250321P005200002024-05-30 2:02PM EDT520.0023.503.5011.300.00-1138.17%
NOW250321P005300002024-06-27 9:49AM EDT530.009.907.4014.000.00-1039.18%
NOW250321P005400002024-05-31 11:32AM EDT540.0029.806.6012.900.00-33036.69%
NOW250321P005500002024-07-12 2:03PM EDT550.0013.0211.1014.20+0.02+0.15%119636.31%
NOW250321P005600002024-07-09 1:47PM EDT560.0015.9012.4015.800.00-11736.09%
NOW250321P005700002024-07-11 1:45PM EDT570.0016.7013.6017.000.00-22535.48%
NOW250321P005800002024-07-08 3:32PM EDT580.0015.9513.4018.900.00-155435.31%
NOW250321P005900002024-07-02 10:33AM EDT590.0015.8016.6022.500.00-52636.16%
NOW250321P006000002024-07-09 3:46PM EDT600.0022.5018.8024.100.00-26735.57%
NOW250321P006100002024-05-28 9:56AM EDT610.0031.4017.0023.500.00-4433.61%
NOW250321P006200002024-06-11 12:34PM EDT620.0035.2523.2030.200.00-353535.88%
NOW250321P006300002024-06-18 3:35PM EDT630.0034.0025.2030.900.00-1334.59%
NOW250321P006400002024-06-27 2:36PM EDT640.0027.0027.8033.600.00-4434.35%
NOW250321P006500002024-06-26 9:55AM EDT650.0033.0029.2036.500.00-33834.12%
NOW250321P006600002024-07-11 10:45AM EDT660.0038.7033.1038.900.00-1733.57%
NOW250321P006700002024-07-11 10:45AM EDT670.0042.6036.6041.600.00-1733.09%
NOW250321P006800002024-06-21 11:53AM EDT680.0047.5039.7045.800.00-44733.24%
NOW250321P006900002024-06-28 2:14PM EDT690.0036.7043.0048.500.00-11232.63%
NOW250321P007000002024-07-08 12:34PM EDT700.0046.2044.4052.500.00-173032.51%
NOW250321P007100002024-06-21 10:56AM EDT710.0059.5049.3055.800.00-12232.02%
NOW250321P007200002024-06-21 3:54PM EDT720.0059.4554.4059.100.00-64431.45%
NOW250321P007400002024-07-09 3:51PM EDT740.0071.7262.7067.800.00-17530.98%
NOW250321P007600002024-07-12 3:18PM EDT760.0072.2772.0077.20+11.29+18.51%29330.47%
NOW250321P007800002024-07-05 12:07PM EDT780.0067.2781.9087.400.00-12329.96%
NOW250321P008000002024-07-12 3:47PM EDT800.0096.0092.7098.50+6.00+6.67%1429.50%
NOW250321P008200002024-05-16 11:06AM EDT820.00105.90118.00129.000.00-121036.52%
NOW250321P008400002024-05-24 9:30AM EDT840.00126.95117.00131.700.00-1132.14%
NOW250321P011000002024-05-16 12:13PM EDT1,100.00335.52365.10379.400.00--049.99%
NOW250321P011200002024-05-30 10:47AM EDT1,120.00459.55325.60340.600.00-200.00%
NOW250321P011400002024-05-16 12:02PM EDT1,140.00373.94404.90419.600.00-28052.74%