Marchés français ouverture 4 h 4 min

ServiceNow, Inc. (NOW)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
738,77+2,70 (+0,37 %)
À la clôture : 04:00PM EDT
751,00 +12,23 (+1,66 %)
Échanges après Bourse : 07:58PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 juin 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NOW250620C003500002024-05-31 10:39AM EDT350.00316.10448.70468.000.00-22109.53%
NOW250620C004000002024-06-25 10:33AM EDT400.00375.00352.60372.000.00-1360.91%
NOW250620C005000002024-04-29 11:02AM EDT500.00271.75266.00283.000.00--1051.19%
NOW250620C005300002024-05-06 3:14PM EDT530.00247.40222.90232.400.00-2638.81%
NOW250620C005500002024-02-05 11:18AM EDT550.00283.90251.80262.500.00-11359.27%
NOW250620C005600002024-07-03 10:16AM EDT560.00278.00222.00237.700.00-5352.74%
NOW250620C005700002024-07-08 2:01PM EDT570.00246.00215.30228.800.00-1251.40%
NOW250620C005800002024-06-21 11:02AM EDT580.00217.34208.50221.400.00-1250.77%
NOW250620C005900002024-04-05 12:55PM EDT590.00266.90193.10202.500.00-2244.83%
NOW250620C006000002024-07-12 12:03PM EDT600.00213.50193.70203.200.00-34247.89%
NOW250620C006100002024-07-17 1:49PM EDT610.00194.70186.60196.600.00-61547.54%
NOW250620C006200002024-06-21 1:35PM EDT620.00191.68179.60192.000.00-1148.01%
NOW250620C006300002024-07-16 10:01AM EDT630.00196.38173.30185.000.00-1747.39%
NOW250620C006400002024-06-07 12:10PM EDT640.00147.00219.50233.500.00-1266.55%
NOW250620C006500002024-07-10 10:21AM EDT650.00161.00161.40172.000.00-11446.47%
NOW250620C006600002024-07-05 10:41AM EDT660.00200.00155.00165.900.00-1346.10%
NOW250620C006700002024-07-08 9:36AM EDT670.00170.00149.70160.000.00-1345.78%
NOW250620C006800002024-05-30 12:59PM EDT680.00101.74178.00191.200.00-101157.15%
NOW250620C006900002024-05-31 9:42AM EDT690.0095.90172.70183.800.00-1856.43%
NOW250620C007000002024-07-08 1:06PM EDT700.00160.70130.20141.000.00-23144.07%
NOW250620C007100002024-06-18 11:22AM EDT710.00124.00126.40138.000.00-1744.66%
NOW250620C007200002024-07-10 10:51AM EDT720.00120.00121.60132.000.00-11344.09%
NOW250620C007300002024-07-09 3:21PM EDT730.00120.62117.50123.200.00-3942.47%
NOW250620C007400002024-07-18 10:26AM EDT740.00120.20112.60117.70+10.20+9.27%12142.02%
NOW250620C007500002024-07-11 12:46PM EDT750.00114.35105.50113.400.00-13041.95%
NOW250620C007600002024-07-09 10:59AM EDT760.00105.25102.90108.400.00-18641.59%
NOW250620C007700002024-07-16 10:48AM EDT770.00113.0097.00104.000.00-15941.41%
NOW250620C007800002024-07-17 1:17PM EDT780.0095.2093.9099.000.00-32940.96%
NOW250620C007900002024-07-09 3:41PM EDT790.0093.0089.5093.900.00-1340.44%
NOW250620C008000002024-07-18 11:42AM EDT800.0085.9082.0089.70-14.40-14.36%522840.20%
NOW250620C008100002024-07-05 10:02AM EDT810.00112.7478.0085.500.00-11339.91%
NOW250620C008200002024-06-28 10:14AM EDT820.0098.1176.9081.600.00-24339.69%
NOW250620C008300002024-07-12 2:35PM EDT830.0086.3773.4078.200.00-11639.60%
NOW250620C008400002024-07-11 2:42PM EDT840.0075.2069.2075.500.00-1639.73%
NOW250620C008500002024-07-15 12:13PM EDT850.0084.4064.0070.900.00-1839.13%
NOW250620C008600002024-06-05 12:40PM EDT860.0050.6395.00102.800.00-105950.13%
NOW250620C008700002024-07-18 1:11PM EDT870.0060.2060.7064.80-15.40-20.37%12038.93%
NOW250620C008800002024-07-18 1:22PM EDT880.0058.1057.7061.00-23.80-29.06%11838.49%
NOW250620C008900002024-07-18 1:26PM EDT890.0055.2054.8061.00-2.10-3.66%21539.42%
NOW250620C009000002024-07-18 9:34AM EDT900.0054.0052.0057.90-23.30-30.14%68139.17%
NOW250620C009100002024-06-05 3:44PM EDT910.0042.1077.2080.800.00-173648.46%
NOW250620C009200002024-06-10 11:35AM EDT920.0039.6043.7049.900.00-1437.86%
NOW250620C009300002024-07-17 9:36AM EDT930.0044.5944.7049.600.00-11138.57%
NOW250620C009400002024-07-05 3:40PM EDT940.0068.0641.7047.900.00-18838.71%
NOW250620C009500002024-07-17 9:36AM EDT950.0040.2740.2043.300.00-13637.66%
NOW250620C009600002024-05-30 9:30AM EDT960.0030.4052.2061.000.00-101045.34%
NOW250620C009700002024-07-16 12:10PM EDT970.0044.1734.0042.000.00-110938.63%
NOW250620C009800002024-07-09 3:02PM EDT980.0036.3631.8040.000.00-1438.53%
NOW250620C009900002024-02-27 2:14PM EDT990.0060.0058.6062.100.00-1048.05%
NOW250620C010000002024-07-09 11:49AM EDT1,000.0033.1028.2036.000.00-138338.22%
NOW250620C010100002024-06-18 3:34PM EDT1,010.0028.2525.1035.000.00-153538.46%
NOW250620C010300002024-05-30 10:39AM EDT1,030.0016.4535.7045.000.00-1244.06%
NOW250620C010500002024-04-19 11:19AM EDT1,050.0034.2131.8037.300.00-1342.05%
NOW250620C010600002024-04-24 12:05PM EDT1,060.0037.5722.8028.300.00-283438.52%
NOW250620C010700002024-06-03 11:10AM EDT1,070.0011.2430.3037.500.00-1043.38%
NOW250620C010800002024-04-24 12:23PM EDT1,080.0034.4820.7025.700.00-30138.40%
NOW250620C010900002024-04-24 11:58AM EDT1,090.0033.2819.6024.600.00-94038.40%
NOW250620C011000002024-06-14 12:38PM EDT1,100.0017.8919.5025.900.00-2939.62%
NOW250620C011100002024-06-07 9:51AM EDT1,110.0013.2028.2033.500.00-17043.88%
NOW250620C011200002024-05-10 12:49PM EDT1,120.0018.6910.9015.100.00-102334.59%
NOW250620C011400002024-07-09 3:12PM EDT1,140.0016.0013.6020.000.00-1052438.55%
NOW250620C011600002024-04-16 12:00PM EDT1,160.0025.9018.6024.100.00-3241.83%
NOW250620C011800002024-07-09 2:59PM EDT1,180.0012.709.3016.800.00-1838.55%
Options de ventepour20 juin 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NOW250620P003400002024-06-25 9:30AM EDT340.001.950.008.600.00--155.74%
NOW250620P003500002024-05-24 2:22PM EDT350.004.350.009.100.00-1154.67%
NOW250620P003600002024-06-25 9:30AM EDT360.002.500.009.100.00--152.90%
NOW250620P003700002024-06-25 9:30AM EDT370.003.000.009.500.00--151.73%
NOW250620P003800002024-07-16 11:13AM EDT380.003.550.009.600.00-1150.17%
NOW250620P003900002024-04-19 2:34PM EDT390.0010.300.0510.000.00-2149.02%
NOW250620P004000002024-06-03 11:35AM EDT400.009.500.009.600.00-161146.90%
NOW250620P004100002024-06-04 9:46AM EDT410.009.880.1010.000.00-19445.81%
NOW250620P004200002024-05-30 10:03AM EDT420.0011.100.0510.000.00-15244.26%
NOW250620P004300002024-06-03 11:35AM EDT430.0012.900.1010.000.00-1842.75%
NOW250620P004400002024-06-03 11:35AM EDT440.0014.301.0011.000.00-2742.34%
NOW250620P004500002024-01-29 3:45PM EDT450.0011.9512.5015.500.00-1145.14%
NOW250620P004600002024-06-04 9:46AM EDT460.0016.272.0012.000.00-1040.39%
NOW250620P004700002024-06-21 3:47PM EDT470.0010.209.1014.400.00-13141.10%
NOW250620P004800002024-06-20 11:07AM EDT480.0012.2010.1015.700.00-1240.71%
NOW250620P005000002024-07-05 3:52PM EDT500.009.0010.2018.000.00-12139.51%
NOW250620P005100002024-06-10 9:54AM EDT510.0019.9013.6018.000.00-67738.04%
NOW250620P005200002024-04-23 12:16PM EDT520.0026.200.000.000.00--06.25%
NOW250620P005300002024-06-05 3:44PM EDT530.0023.629.2016.600.00-174534.18%
NOW250620P005400002024-04-23 9:59AM EDT540.0027.700.000.000.00-4006.25%
NOW250620P005500002024-07-12 10:46AM EDT550.0019.8016.5023.400.00-22035.71%
NOW250620P005600002024-05-30 3:43PM EDT560.0043.5014.3018.900.00-1231.52%
NOW250620P005700002024-07-11 10:03AM EDT570.0023.0021.5029.000.00-36835.90%
NOW250620P005800002024-05-30 11:45AM EDT580.0046.0515.5023.300.00-1531.30%
NOW250620P005900002024-06-26 10:04AM EDT590.0026.9628.1033.900.00-216735.37%
NOW250620P006000002024-07-18 11:38AM EDT600.0032.5030.8037.00+1.34+4.30%221035.32%
NOW250620P006100002024-07-08 10:25AM EDT610.0029.0133.3039.200.00-125234.77%
NOW250620P006200002024-07-05 1:59PM EDT620.0027.0033.5041.000.00-1534.00%
NOW250620P006300002024-06-26 3:47PM EDT630.0037.2036.5045.000.00-11834.16%
NOW250620P006400002024-07-17 11:31AM EDT640.0042.5041.9048.000.00-11133.81%
NOW250620P006500002024-06-27 9:30AM EDT650.0042.0042.9052.000.00-108733.81%
NOW250620P006600002024-06-04 3:49PM EDT660.0072.4034.8042.000.00-8028.06%
NOW250620P006700002024-06-12 10:34AM EDT670.0059.4547.3053.000.00-17630.84%
NOW250620P006800002024-07-16 10:10AM EDT680.0052.4553.3062.000.00-12632.63%
NOW250620P006900002024-06-13 1:51PM EDT690.0068.9953.1059.900.00-105330.07%
NOW250620P007000002024-07-17 2:34PM EDT700.0064.5063.4070.000.00-11132.07%
NOW250620P007100002024-06-05 2:20PM EDT710.0086.6047.7051.400.00-22123.39%
NOW250620P007200002024-07-15 11:09AM EDT720.0062.1069.3079.000.00-15631.63%
NOW250620P007300002024-07-15 12:01PM EDT730.0066.0076.9082.100.00-24730.82%
NOW250620P007400002024-07-17 11:37AM EDT740.0082.2181.8088.000.00-15130.96%
NOW250620P007500002024-07-18 2:19PM EDT750.0090.0086.6093.70+9.60+11.94%216630.96%
NOW250620P007600002024-07-15 11:29AM EDT760.0079.2091.4097.100.00-26730.08%
NOW250620P007700002024-07-15 11:55AM EDT770.0083.9094.00104.000.00-23530.38%
NOW250620P007800002024-07-17 1:17PM EDT780.00105.78102.20110.000.00-211630.31%
NOW250620P007900002024-07-18 2:09PM EDT790.00110.80108.00117.10-26.40-19.24%22230.56%
NOW250620P008000002024-07-17 1:50PM EDT800.00116.10113.20122.400.00-13930.12%
NOW250620P008100002024-07-18 12:43PM EDT810.00123.20118.70128.20+7.50+6.48%11929.80%
NOW250620P008200002024-07-18 12:32PM EDT820.00129.70125.10133.10+4.80+3.84%12029.09%
NOW250620P008300002024-07-18 12:44PM EDT830.00135.80131.20142.00+18.90+16.17%11829.77%
NOW250620P008400002024-07-18 12:44PM EDT840.00142.50137.20148.70+0.90+0.64%11829.60%
NOW250620P008500002024-07-18 12:45PM EDT850.00149.20140.00151.60+4.30+2.97%1827.94%
NOW250620P008600002024-02-09 12:52PM EDT860.00125.80155.50164.000.00--229.81%
NOW250620P008700002024-04-04 11:49AM EDT870.00151.30174.30182.300.00-1333.89%
NOW250620P008800002024-02-16 2:59PM EDT880.00156.90171.00185.500.00-1132.24%
NOW250620P008900002024-04-04 10:23AM EDT890.00163.40189.40197.400.00-1333.87%
NOW250620P009000002024-03-26 2:37PM EDT900.00168.15199.40209.500.00-5535.56%
NOW250620P009100002024-02-14 2:47PM EDT910.00167.40192.00206.800.00-2331.39%
NOW250620P009400002024-02-14 4:28PM EDT940.00186.50217.30227.200.00-1129.60%
NOW250620P010000002024-04-16 1:34PM EDT1,000.00275.10233.40247.400.00-110.00%
NOW250620P010800002024-02-09 3:54PM EDT1,080.00274.70322.00335.200.00-100.00%
NOW250620P011100002024-04-17 2:10PM EDT1,110.00374.42336.00354.000.00--00.00%
NOW250620P011200002024-05-31 3:37PM EDT1,120.00470.23322.40342.000.00-1000.00%
NOW250620P011400002024-05-16 12:53PM EDT1,140.00374.15402.10421.400.00--038.70%