La bourse est fermée

ServiceNow, Inc. (NOW)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
758,49+9,35 (+1,25 %)
À la clôture : 04:00PM EDT
757,89 -0,60 (-0,08 %)
Échanges après Bourse : 04:55PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour12 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NOW240712C004800002024-07-12 11:29AM EDT480.00274.56271.80286.80-43.77-13.75%22413.57%
NOW240712C006400002024-07-09 10:15AM EDT640.00106.82114.50125.900.00-10202.64%
NOW240712C006450002024-07-01 2:28PM EDT645.00142.95107.00120.900.00-22153.71%
NOW240712C006500002024-07-08 10:10AM EDT650.00122.00103.00114.400.00-2717131.64%
NOW240712C006550002024-06-21 10:57AM EDT655.0087.01100.20107.700.00-12141.21%
NOW240712C006650002024-07-12 1:54PM EDT665.0093.7090.8098.00-30.32-24.45%158145.02%
NOW240712C006700002024-07-12 3:28PM EDT670.0091.3085.0092.80-25.06-21.54%11145120.22%
NOW240712C006750002024-07-11 9:49AM EDT675.0078.3780.1087.600.00-1319111.72%
NOW240712C006800002024-07-05 10:27AM EDT680.0073.4475.6082.00-40.12-35.33%13103.22%
NOW240712C006850002024-07-12 12:56PM EDT685.0071.8370.7077.30-42.09-36.95%33105.66%
NOW240712C006900002024-07-08 11:45AM EDT690.0083.3665.0072.400.00-1286.04%
NOW240712C006950002024-07-09 2:37PM EDT695.0046.0060.1067.100.00-22873.44%
NOW240712C007000002024-07-12 12:12PM EDT700.0055.1255.1062.50+7.32+15.31%12879.44%
NOW240712C007050002024-06-24 11:47AM EDT705.0046.7750.2057.500.00-4475.39%
NOW240712C007100002024-07-12 3:40PM EDT710.0051.3745.0052.00+10.37+25.29%612120.39%
NOW240712C007150002024-07-12 3:38PM EDT715.0045.7640.3047.80+22.79+99.22%51868.75%
NOW240712C007200002024-07-12 3:16PM EDT720.0041.0735.3042.20+12.36+43.05%103453.71%
NOW240712C007225002024-07-09 11:21AM EDT722.5021.2032.2039.300.00-7896.14%
NOW240712C007250002024-07-12 2:10PM EDT725.0035.3030.0038.00+16.90+91.85%13454.44%
NOW240712C007275002024-07-10 9:46AM EDT727.5014.5327.2035.000.00-1293.77%
NOW240712C007300002024-07-12 3:30PM EDT730.0032.5025.3032.60+14.80+83.62%185789.92%
NOW240712C007325002024-07-11 9:45AM EDT732.5020.1622.6029.800.00-81182.42%
NOW240712C007350002024-07-12 3:23PM EDT735.0027.6020.1027.30+5.48+24.77%265577.59%
NOW240712C007375002024-07-12 2:13PM EDT737.5021.7717.6024.80+10.97+101.57%10611972.66%
NOW240712C007400002024-07-12 3:38PM EDT740.0020.0015.0022.30+8.00+66.67%5314667.65%
NOW240712C007425002024-07-12 2:48PM EDT742.5016.8412.5019.70+7.70+84.25%15661.74%
NOW240712C007450002024-07-12 3:41PM EDT745.0015.679.6016.00+8.57+120.70%297846.97%
NOW240712C007475002024-07-12 3:11PM EDT747.5013.708.4013.60+7.50+120.97%182642.76%
NOW240712C007500002024-07-12 3:59PM EDT750.009.006.2012.30+3.54+64.84%1,03496346.23%
NOW240712C007525002024-07-12 3:48PM EDT752.505.063.408.40+0.56+12.44%583330.58%
NOW240712C007550002024-07-12 3:59PM EDT755.001.550.207.90-1.95-55.71%74960137.93%
NOW240712C007575002024-07-12 3:06PM EDT757.500.720.004.80-1.88-72.31%625027.09%
NOW240712C007600002024-07-12 3:51PM EDT760.000.760.051.20-1.46-65.77%22218011.72%
NOW240712C007625002024-07-12 3:59PM EDT762.500.050.001.05-1.30-96.30%4521416.20%
NOW240712C007650002024-07-12 3:43PM EDT765.000.050.000.05-1.10-95.65%271719.03%
NOW240712C007675002024-07-12 3:43PM EDT767.500.050.001.00-0.89-94.68%266025.03%
NOW240712C007700002024-07-12 3:44PM EDT770.000.080.000.65-0.42-84.00%12021725.37%
NOW240712C007750002024-07-12 3:44PM EDT775.000.050.000.05-0.39-88.64%5514419.53%
NOW240712C007800002024-07-12 1:28PM EDT780.000.100.000.05-0.20-66.67%3324724.41%
NOW240712C007850002024-07-12 11:20AM EDT785.000.050.000.55-0.45-90.00%1117144.36%
NOW240712C007875002024-07-11 9:36AM EDT787.500.700.000.650.00-12149.34%
NOW240712C007900002024-07-12 2:35PM EDT790.000.020.000.05-0.17-89.47%5637433.79%
NOW240712C007925002024-07-11 11:29AM EDT792.500.250.000.100.00-124139.65%
NOW240712C007950002024-07-12 12:35PM EDT795.000.010.000.05-0.16-94.12%17038.28%
NOW240712C007975002024-07-10 3:00PM EDT797.500.270.000.050.00-2840.63%
NOW240712C008000002024-07-12 2:35PM EDT800.000.050.000.05-0.05-50.00%14236842.77%
NOW240712C008025002024-07-12 9:38AM EDT802.500.050.000.55-0.07-58.33%883357.42%
NOW240712C008050002024-07-12 1:39PM EDT805.000.030.000.55-0.05-62.50%77760.01%
NOW240712C008100002024-07-12 1:11PM EDT810.000.100.000.05+0.05+100.00%78251.37%
NOW240712C008150002024-07-12 3:27PM EDT815.000.050.000.55-0.17-77.27%3420070.12%
NOW240712C008200002024-07-12 10:14AM EDT820.000.050.001.00-0.05-50.00%126783.15%
NOW240712C008250002024-07-12 11:32AM EDT825.000.050.000.55+0.01+25.00%1058179.98%
NOW240712C008300002024-07-12 3:59PM EDT830.000.050.000.100.00-1064367.77%
NOW240712C008350002024-07-12 9:32AM EDT835.000.280.000.55+0.21+300.00%113889.45%
NOW240712C008400002024-07-10 12:28PM EDT840.000.150.000.550.00-1215794.14%
NOW240712C008450002024-07-11 12:30PM EDT845.000.050.000.300.00-19990.72%
NOW240712C008500002024-07-12 9:32AM EDT850.000.300.000.10+0.25+500.00%110483.59%
NOW240712C008550002024-07-10 9:52AM EDT855.000.050.000.550.00-6170107.72%
NOW240712C008600002024-07-11 9:50AM EDT860.000.050.000.550.00-985112.21%
NOW240712C008700002024-07-10 3:11PM EDT870.000.050.000.550.00-34120.90%
NOW240712C009000002024-07-09 9:46AM EDT900.000.050.000.050.00-133112.50%
NOW240712C009100002024-07-09 12:21PM EDT910.000.120.000.050.00-246118.75%
NOW240712C009200002024-07-09 9:38AM EDT920.000.050.000.450.00-1087157.62%
NOW240712C009300002024-07-10 1:46PM EDT930.000.050.000.100.00-214139.84%
NOW240712C009400002024-07-08 9:35AM EDT940.000.050.000.050.00-1031137.50%
NOW240712C009500002024-07-05 3:27PM EDT950.000.050.001.600.00-3332214.65%
NOW240712C009600002024-07-08 9:30AM EDT960.000.100.000.100.00-24159.38%
NOW240712C009700002024-07-08 9:31AM EDT970.000.050.000.050.00-1139155.47%
NOW240712C009800002024-07-08 9:34AM EDT980.000.050.000.050.00-1824161.72%
NOW240712C010200002024-07-08 1:15PM EDT1,020.000.030.000.050.00-3132184.38%
Options de ventepour12 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NOW240712P005000002024-06-27 11:22AM EDT500.000.050.000.100.00--10275.78%
NOW240712P005400002024-06-28 1:42PM EDT540.000.050.000.050.00-2527214.06%
NOW240712P005500002024-06-28 1:43PM EDT550.000.050.000.050.00-5252203.13%
NOW240712P005600002024-07-03 11:56AM EDT560.000.050.000.200.00-1839220.31%
NOW240712P005700002024-07-08 9:31AM EDT570.000.050.000.050.00-10121182.81%
NOW240712P005800002024-07-08 9:32AM EDT580.000.050.000.050.00-1268171.88%
NOW240712P005900002024-07-08 12:34PM EDT590.000.050.000.050.00-3251162.50%
NOW240712P006000002024-07-10 2:46PM EDT600.000.050.000.050.00-18102152.34%
NOW240712P006100002024-07-10 3:29PM EDT610.000.050.000.050.00-3988142.19%
NOW240712P006150002024-07-10 3:29PM EDT615.000.050.000.050.00-61103137.50%
NOW240712P006200002024-07-10 2:52PM EDT620.000.060.000.050.00-195210132.81%
NOW240712P006250002024-07-10 3:06PM EDT625.000.050.000.550.00-241166.41%
NOW240712P006300002024-07-09 3:38PM EDT630.000.100.000.650.00-429164.16%
NOW240712P006350002024-07-09 3:36PM EDT635.000.100.001.150.00-210172.36%
NOW240712P006400002024-07-10 12:33PM EDT640.000.110.000.800.00-67175156.64%
NOW240712P006450002024-07-11 2:44PM EDT645.000.050.001.000.00-1156155.76%
NOW240712P006500002024-07-11 9:41AM EDT650.000.050.001.200.00-1030153.91%
NOW240712P006550002024-07-11 10:08AM EDT655.000.050.001.300.00-1119149.51%
NOW240712P006600002024-07-11 1:08PM EDT660.000.050.001.300.00-1165142.97%
NOW240712P006650002024-07-11 1:11PM EDT665.000.050.001.300.00-1216136.43%
NOW240712P006700002024-07-11 3:24PM EDT670.000.050.001.300.00-7107129.88%
NOW240712P006750002024-07-12 9:47AM EDT675.000.110.000.60-0.29-72.50%348108.59%
NOW240712P006800002024-07-12 9:34AM EDT680.000.040.000.05-0.06-60.00%810375.78%
NOW240712P006850002024-07-12 1:25PM EDT685.000.050.000.55-0.30-85.71%712795.51%
NOW240712P006900002024-07-12 9:37AM EDT690.000.100.000.55-0.02-16.67%277089.65%
NOW240712P006950002024-07-12 1:25PM EDT695.000.030.000.90-0.12-80.00%223190.92%
NOW240712P007000002024-07-12 1:39PM EDT700.000.010.000.05-0.09-90.00%2222957.42%
NOW240712P007050002024-07-12 11:17AM EDT705.000.050.000.05-0.09-64.29%1121152.73%
NOW240712P007100002024-07-12 3:55PM EDT710.000.030.000.05-0.16-84.21%626951.95%
NOW240712P007125002024-07-12 10:41AM EDT712.500.120.000.70-0.42-77.78%15565.92%
NOW240712P007150002024-07-12 11:42AM EDT715.000.100.000.10-0.15-60.00%4713651.56%
NOW240712P007175002024-07-11 3:57PM EDT717.500.200.000.850.00-151362.01%
NOW240712P007200002024-07-12 3:18PM EDT720.000.030.000.55-0.22-88.00%7428554.25%
NOW240712P007225002024-07-12 2:48PM EDT722.500.050.001.00-0.25-83.33%494357.52%
NOW240712P007250002024-07-12 12:45PM EDT725.000.050.000.05-0.52-91.23%2015437.11%
NOW240712P007275002024-07-12 10:20AM EDT727.500.190.000.30-0.16-45.71%15345.95%
NOW240712P007300002024-07-12 3:18PM EDT730.000.050.050.05-0.45-90.00%7922832.23%
NOW240712P007350002024-07-12 3:21PM EDT735.000.040.000.05-0.97-96.04%20429827.15%
NOW240712P007375002024-07-12 2:46PM EDT737.500.050.000.55-1.45-96.67%3556138.31%
NOW240712P007400002024-07-12 3:21PM EDT740.000.070.000.10-1.84-96.34%18132424.51%
NOW240712P007425002024-07-12 1:57PM EDT742.500.060.000.60-2.44-97.60%214931.89%
NOW240712P007450002024-07-12 2:54PM EDT745.000.070.001.10-2.93-97.67%11028034.03%
NOW240712P007475002024-07-12 3:16PM EDT747.500.050.000.55-4.00-98.77%4411523.71%
NOW240712P007500002024-07-12 3:46PM EDT750.000.100.000.05-4.90-98.00%30229311.33%
NOW240712P007525002024-07-12 3:49PM EDT752.500.130.000.65-6.17-97.94%378616.65%
NOW240712P007550002024-07-12 3:59PM EDT755.000.050.000.15-9.19-99.46%5081707.18%
NOW240712P007575002024-07-12 3:48PM EDT757.500.500.002.35-11.72-95.91%4457617.80%
NOW240712P007600002024-07-12 3:57PM EDT760.001.150.055.10-12.81-91.76%13611927.14%
NOW240712P007625002024-07-12 3:39PM EDT762.501.751.956.80-14.65-89.33%23128.43%
NOW240712P007650002024-07-12 3:07PM EDT765.004.123.609.90-15.18-78.65%67538.36%
NOW240712P007675002024-07-12 3:23PM EDT767.505.476.3011.70-16.13-74.68%35038.77%
NOW240712P007700002024-07-12 2:27PM EDT770.0010.509.2014.10-13.18-55.66%57943.02%
NOW240712P007750002024-07-12 3:57PM EDT775.0016.2212.8019.90-12.26-43.05%124458.94%
NOW240712P007800002024-07-12 3:57PM EDT780.0021.9819.1024.90-10.55-32.43%134168.14%
NOW240712P007850002024-07-12 12:14PM EDT785.0030.6322.7029.80-7.45-19.56%4775.98%
NOW240712P007875002024-07-12 3:50PM EDT787.5030.9226.0032.40+8.10+35.50%2481.09%
NOW240712P007900002024-07-12 3:44PM EDT790.0031.3027.0035.00-18.66-37.35%1186.17%
NOW240712P007925002024-07-09 2:59PM EDT792.5051.5030.0037.900.00-75293.99%
NOW240712P007950002024-07-11 1:20PM EDT795.0051.0033.2040.000.00-2594.29%
NOW240712P007975002024-07-10 1:40PM EDT797.5059.0036.1042.900.00-4058.11%
NOW240712P008000002024-07-09 9:39AM EDT800.0044.2537.5045.000.00-10102.12%
NOW240712P008025002024-07-08 2:22PM EDT802.5036.4340.8047.900.00-7059.57%
NOW240712P008050002024-07-09 10:34AM EDT805.0062.3343.2050.000.00-2050.78%
NOW240712P008100002024-07-09 10:24AM EDT810.0063.3047.4055.000.00-120117.19%
NOW240712P008150002024-07-09 9:31AM EDT815.0057.1052.4060.000.00-40124.44%
NOW240712P008200002024-07-05 12:15PM EDT820.0021.8057.4065.000.00-180131.52%
NOW240712P008250002024-07-05 1:07PM EDT825.0030.0062.4070.000.00-270138.48%
NOW240712P008400002024-07-09 9:54AM EDT840.0090.0078.2085.000.00-1181.05%
NOW240712P008450002024-07-08 9:30AM EDT845.0081.3083.2090.000.00-10085.16%
NOW240712P008500002024-07-08 9:36AM EDT850.0086.5088.2095.000.00-2089.06%
NOW240712P010200002024-07-05 2:55PM EDT1,020.00217.83253.80268.800.00-20411.33%