Marchés français ouverture 5 h 25 min

ServiceNow, Inc. (NOW)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
767,85+9,36 (+1,23 %)
À la clôture : 04:00PM EDT
772,00 +4,15 (+0,54 %)
Échanges après Bourse : 07:58PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NOW240719C004700002024-07-10 3:25PM EDT470.00270.28293.40304.800.00-96234.57%
NOW240719C004800002024-07-12 11:29AM EDT480.00275.00283.40294.800.00-28225.68%
NOW240719C004900002024-07-12 12:12PM EDT490.00266.23273.40284.900.00--1218.36%
NOW240719C005000002024-07-12 2:51PM EDT500.00258.47263.40274.400.00-12202.73%
NOW240719C005300002024-03-21 9:30AM EDT530.00260.90187.00201.800.00--10.00%
NOW240719C005400002024-04-18 3:26PM EDT540.00205.00223.40236.400.00-7849191.50%
NOW240719C005500002024-07-10 9:54AM EDT550.00185.58210.80224.800.00-34239.89%
NOW240719C005600002024-07-05 12:43PM EDT560.00240.00203.90212.700.00-16136.67%
NOW240719C005700002024-07-08 9:34AM EDT570.00205.35191.50203.000.00-23203.37%
NOW240719C005900002024-06-21 1:18PM EDT590.00156.82173.50181.900.00-134174.07%
NOW240719C006000002024-06-25 10:38AM EDT600.00151.30164.00171.900.00-1591.21%
NOW240719C006100002024-05-15 9:45AM EDT610.00134.12106.00119.000.00-1160.00%
NOW240719C006200002024-07-08 9:30AM EDT620.00145.16144.40152.600.00-212102.73%
NOW240719C006300002024-07-11 3:36PM EDT630.00124.60134.00143.000.00-21396.14%
NOW240719C006400002024-07-10 1:05PM EDT640.00100.80123.90131.900.00-56264.45%
NOW240719C006500002024-07-08 10:07AM EDT650.00121.88113.80123.000.00-210080.81%
NOW240719C006600002024-07-10 9:55AM EDT660.0075.90104.00112.700.00-77273.29%
NOW240719C006700002024-07-15 11:34AM EDT670.00105.0094.60101.10+12.85+13.94%45398.82%
NOW240719C006800002024-07-12 10:38AM EDT680.0073.9884.8090.900.00-114389.10%
NOW240719C006900002024-07-15 2:59PM EDT690.0078.7574.1082.80+11.44+17.00%27856.45%
NOW240719C007000002024-07-15 9:30AM EDT700.0068.7764.1072.30+6.21+9.93%117881.65%
NOW240719C007050002024-07-15 11:03AM EDT705.0070.8959.2067.20+24.76+53.67%111376.68%
NOW240719C007100002024-07-15 9:30AM EDT710.0058.8555.1062.90+6.48+12.37%114550.07%
NOW240719C007125002024-07-15 9:39AM EDT712.5052.2052.0058.70+0.20+0.38%1464.37%
NOW240719C007150002024-07-12 3:21PM EDT715.0047.5850.0056.400.00-3763.42%
NOW240719C007175002024-07-10 3:52PM EDT717.5031.0047.0054.100.00-1262.38%
NOW240719C007200002024-07-15 11:44AM EDT720.0056.6945.0051.30+13.54+31.38%130558.55%
NOW240719C007225002024-07-08 10:21AM EDT722.5054.5542.1049.600.00-1260.61%
NOW240719C007250002024-07-15 9:30AM EDT725.0044.5740.1046.60+7.27+19.49%1555.80%
NOW240719C007275002024-06-27 12:56PM EDT727.5055.6838.0044.700.00--056.56%
NOW240719C007300002024-07-15 12:11PM EDT730.0044.9035.1041.90+12.95+40.53%1829952.82%
NOW240719C007325002024-07-12 11:09AM EDT732.5027.1033.5039.900.00-23052.86%
NOW240719C007350002024-07-15 11:40AM EDT735.0042.5033.5039.10+12.80+43.10%155757.81%
NOW240719C007375002024-07-15 10:26AM EDT737.5034.6831.5036.60+6.38+22.54%24155.26%
NOW240719C007400002024-07-15 12:15PM EDT740.0033.0029.3034.60+7.08+27.31%2936654.66%
NOW240719C007425002024-07-15 3:50PM EDT742.5025.7027.2032.50+5.20+25.37%5212453.54%
NOW240719C007450002024-07-15 12:27PM EDT745.0027.0025.0029.10+6.00+28.57%58147.44%
NOW240719C007475002024-07-15 11:36AM EDT747.5029.6523.1027.20+9.62+48.03%44646.97%
NOW240719C007500002024-07-15 3:41PM EDT750.0020.7021.1023.60+2.74+15.26%5736040.18%
NOW240719C007550002024-07-15 12:03PM EDT755.0023.2517.6020.60+8.85+61.46%422141.49%
NOW240719C007600002024-07-15 3:50PM EDT760.0012.5614.3017.70+1.42+12.75%7030742.04%
NOW240719C007625002024-07-15 9:56AM EDT762.5013.7013.3014.100.00-2-35.12%
NOW240719C007650002024-07-15 3:58PM EDT765.0011.9611.6012.60+2.66+28.60%489834.73%
NOW240719C007675002024-07-15 3:13PM EDT767.5010.4910.4011.30-0.01-0.10%67-34.70%
NOW240719C007700002024-07-15 2:19PM EDT770.008.629.1010.50+1.22+16.49%18439335.94%
NOW240719C007750002024-07-15 3:58PM EDT775.007.206.808.60+2.20+44.00%14017536.73%
NOW240719C007800002024-07-15 3:56PM EDT780.005.405.006.60+0.89+19.73%18341636.15%
NOW240719C007825002024-07-15 2:48PM EDT782.504.403.706.00+0.40+10.00%392336.82%
NOW240719C007850002024-07-15 1:12PM EDT785.003.903.805.30+0.80+25.81%7516436.92%
NOW240719C007875002024-07-15 1:34PM EDT787.503.403.304.40+0.74+27.82%23636.00%
NOW240719C007900002024-07-15 3:54PM EDT790.002.852.754.10+0.50+21.28%9352237.13%
NOW240719C007925002024-07-15 2:22PM EDT792.502.252.403.700.00-166537.71%
NOW240719C007950002024-07-15 1:19PM EDT795.002.201.352.80-0.03-1.35%710435.82%
NOW240719C007975002024-07-15 3:05PM EDT797.501.750.902.25-0.31-15.05%249035.06%
NOW240719C008000002024-07-15 3:55PM EDT800.001.701.552.40+0.20+13.33%69476637.76%
NOW240719C008025002024-07-15 12:10PM EDT802.502.101.351.65+0.47+28.83%173535.33%
NOW240719C008050002024-07-15 3:55PM EDT805.001.221.151.60-0.08-6.15%365136.74%
NOW240719C008100002024-07-15 3:58PM EDT810.000.960.901.15-0.24-20.00%7158036.83%
NOW240719C008150002024-07-15 12:25PM EDT815.000.850.650.95-0.20-19.05%742838.22%
NOW240719C008200002024-07-15 3:59PM EDT820.000.620.500.80-0.43-40.95%10357039.69%
NOW240719C008250002024-07-15 3:59PM EDT825.000.540.400.95-0.27-33.33%301344.12%
NOW240719C008300002024-07-15 3:14PM EDT830.000.500.250.60-0.11-18.03%3378242.85%
NOW240719C008350002024-07-15 9:35AM EDT835.000.480.201.25+0.13+37.14%3752.82%
NOW240719C008400002024-07-15 3:00PM EDT840.000.300.201.10-0.26-46.43%77054.18%
NOW240719C008450002024-07-15 12:18PM EDT845.000.400.001.15-0.09-18.37%4850.24%
NOW240719C008500002024-07-15 3:46PM EDT850.000.300.150.50-0.15-33.33%4252551.51%
NOW240719C008550002024-07-09 12:56PM EDT855.000.500.101.050.00-71055.23%
NOW240719C008600002024-07-15 2:04PM EDT860.000.230.101.00-0.22-48.89%36057.23%
NOW240719C008650002024-07-15 9:46AM EDT865.000.340.101.00-0.06-15.00%1159.62%
NOW240719C008700002024-07-10 9:38AM EDT870.000.350.000.850.00-12559.47%
NOW240719C008750002024-07-15 9:50AM EDT875.000.250.050.95-0.15-37.50%18963.33%
NOW240719C008800002024-07-15 12:42PM EDT880.000.150.050.30-0.07-31.82%44756.45%
NOW240719C008900002024-07-11 2:40PM EDT890.000.300.050.300.00-201560.50%
NOW240719C009000002024-07-12 3:49PM EDT900.000.150.050.100.00-114958.40%
NOW240719C009100002024-07-15 2:10PM EDT910.000.050.050.20-0.08-61.54%114265.63%
NOW240719C009200002024-07-15 10:27AM EDT920.000.060.000.15-0.19-76.00%1342265.43%
NOW240719C009300002024-07-15 2:52PM EDT930.000.050.000.20-0.40-88.89%55171.09%
NOW240719C009400002024-07-12 3:59PM EDT940.000.060.002.650.00-113106.84%
NOW240719C009500002024-07-12 3:52PM EDT950.000.050.000.400.00-19719884.47%
NOW240719C009600002024-07-11 2:42PM EDT960.000.050.000.200.00-15720781.45%
NOW240719C009700002024-07-15 11:27AM EDT970.000.050.000.050.00-4611774.22%
NOW240719C009800002024-07-11 10:16AM EDT980.000.050.000.100.00-6117282.03%
NOW240719C009900002024-07-10 2:18PM EDT990.000.050.001.150.00-1048112.79%
NOW240719C010000002024-07-09 1:03PM EDT1,000.000.090.000.050.00-7410982.81%
NOW240719C010100002024-07-09 2:46PM EDT1,010.000.050.000.450.00-3537106.64%
NOW240719C010200002024-07-10 9:30AM EDT1,020.000.050.000.100.00-15794.14%
NOW240719C010300002024-07-09 9:38AM EDT1,030.000.050.000.150.00--3100.78%
NOW240719C010400002024-07-08 9:40AM EDT1,040.000.050.004.300.00-3052161.08%
NOW240719C010600002024-07-03 12:06PM EDT1,060.000.050.000.150.00-1019109.38%
NOW240719C010800002024-07-02 12:49PM EDT1,080.000.190.000.450.00-22128.91%
NOW240719C011000002024-07-02 10:14AM EDT1,100.000.050.000.150.00-863120.70%
NOW240719C011200002024-06-21 12:10PM EDT1,120.000.100.000.200.00-3030129.49%
NOW240719C011400002024-07-01 9:54AM EDT1,140.000.050.000.100.00-3085126.56%
NOW240719C011600002024-07-15 11:29AM EDT1,160.000.030.000.05-0.03-50.00%1456124.22%
NOW240719C011800002024-06-24 11:14AM EDT1,180.000.070.000.200.00-859145.12%
Options de ventepour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NOW240719P003600002024-06-24 2:36PM EDT360.000.050.000.350.00--1271.48%
NOW240719P003900002024-04-09 11:53AM EDT390.000.780.002.000.00--2302.73%
NOW240719P004000002024-07-01 10:28AM EDT400.000.050.000.100.00-2021209.38%
NOW240719P004100002024-07-01 10:32AM EDT410.000.050.000.250.00-2235219.92%
NOW240719P004200002024-06-28 2:53PM EDT420.000.050.000.600.00-1015233.01%
NOW240719P004300002024-07-05 10:35AM EDT430.000.050.000.050.00-5326176.56%
NOW240719P004400002024-07-05 10:35AM EDT440.000.050.000.050.00-10220170.31%
NOW240719P004500002024-06-27 12:39PM EDT450.000.400.000.100.00-86173.44%
NOW240719P004600002024-06-27 3:44PM EDT460.000.110.000.100.00-2321166.80%
NOW240719P004700002024-07-05 10:35AM EDT470.000.100.000.100.00-194160.16%
NOW240719P004800002024-06-28 2:28PM EDT480.000.100.000.250.00-79168.16%
NOW240719P004900002024-06-14 10:34AM EDT490.000.360.000.200.00-316157.81%
NOW240719P005000002024-07-08 12:21PM EDT500.000.050.000.050.00-1061132.81%
NOW240719P005100002024-07-12 10:43AM EDT510.000.010.000.200.00-16131144.73%
NOW240719P005200002024-06-25 11:06AM EDT520.000.070.000.100.00-27129.30%
NOW240719P005300002024-07-10 2:11PM EDT530.000.050.000.050.00-2601116.41%
NOW240719P005400002024-07-09 11:42AM EDT540.000.050.000.100.00-5343117.97%
NOW240719P005500002024-07-12 3:50PM EDT550.000.050.000.050.00-521,384105.47%
NOW240719P005600002024-07-12 10:25AM EDT560.000.050.000.050.00-30105100.00%
NOW240719P005700002024-07-15 9:46AM EDT570.000.050.000.150.00-2881105.08%
NOW240719P005800002024-07-15 9:57AM EDT580.000.050.000.05-0.23-82.14%235589.84%
NOW240719P005900002024-07-15 3:19PM EDT590.000.080.000.20-0.06-42.86%1411296.88%
NOW240719P006000002024-07-15 12:47PM EDT600.000.050.001.15-0.05-50.00%11156114.06%
NOW240719P006100002024-07-15 12:51PM EDT610.000.050.001.30-0.29-85.29%40346109.47%
NOW240719P006200002024-07-15 2:10PM EDT620.000.050.002.35-0.30-85.71%17129113.62%
NOW240719P006300002024-07-15 3:55PM EDT630.000.080.050.15-0.14-63.64%5379474.80%
NOW240719P006400002024-07-15 3:06PM EDT640.000.150.050.15-0.05-25.00%758569.34%
NOW240719P006500002024-07-12 3:46PM EDT650.000.180.050.200.00-141,46965.82%
NOW240719P006600002024-07-15 3:50PM EDT660.000.150.050.20-0.05-25.00%1750360.45%
NOW240719P006700002024-07-15 10:43AM EDT670.000.130.100.20-0.58-81.69%471,03756.35%
NOW240719P006750002024-07-15 10:42AM EDT675.000.150.050.550.00-3-59.03%
NOW240719P006800002024-07-15 3:57PM EDT680.000.150.050.25-0.15-50.00%251,32350.93%
NOW240719P006850002024-07-15 10:42AM EDT685.000.150.050.250.00-3-51.76%
NOW240719P006900002024-07-15 12:10PM EDT690.000.130.050.30-0.24-64.86%181,18150.29%
NOW240719P006950002024-07-15 3:36PM EDT695.000.150.100.30-0.30-66.67%59647.41%
NOW240719P007000002024-07-15 12:10PM EDT700.000.220.100.40-0.28-56.00%4744246.63%
NOW240719P007050002024-07-15 2:02PM EDT705.000.230.101.10-0.37-61.67%119553.08%
NOW240719P007100002024-07-15 3:57PM EDT710.000.400.250.50-0.43-51.81%17547442.24%
NOW240719P007125002024-07-15 9:46AM EDT712.500.700.200.50-0.25-26.32%62040.67%
NOW240719P007150002024-07-15 10:53AM EDT715.000.500.251.05-0.64-56.14%1811345.58%
NOW240719P007175002024-07-15 11:24AM EDT717.500.200.250.65-0.85-80.95%31239.53%
NOW240719P007200002024-07-15 3:43PM EDT720.000.670.400.70-0.51-43.22%3433638.48%
NOW240719P007225002024-07-15 12:15PM EDT722.500.570.050.80-3.09-84.43%84137.89%
NOW240719P007250002024-07-15 3:43PM EDT725.000.890.550.90-1.08-54.82%3514237.18%
NOW240719P007275002024-07-15 3:29PM EDT727.501.000.651.70-0.90-47.37%172241.72%
NOW240719P007300002024-07-15 3:58PM EDT730.001.040.702.00-0.98-48.51%8068741.72%
NOW240719P007325002024-07-15 1:03PM EDT732.501.450.251.40-2.35-61.84%22235.80%
NOW240719P007350002024-07-15 3:27PM EDT735.001.521.302.45-1.26-45.32%3764140.23%
NOW240719P007375002024-07-15 3:58PM EDT737.501.701.551.90-1.50-46.88%126035.06%
NOW240719P007400002024-07-15 3:58PM EDT740.001.981.802.25-2.52-56.00%60033934.92%
NOW240719P007425002024-07-15 1:29PM EDT742.502.582.153.40-1.48-36.45%125538.28%
NOW240719P007450002024-07-15 1:36PM EDT745.003.001.503.30-2.70-47.37%6427435.49%
NOW240719P007475002024-07-15 3:54PM EDT747.503.502.153.40-2.90-45.31%569133.55%
NOW240719P007500002024-07-15 3:54PM EDT750.003.842.404.00-4.16-52.00%7631133.52%
NOW240719P007525002024-07-15 1:59PM EDT752.504.903.504.50-0.55-10.09%16-32.85%
NOW240719P007550002024-07-15 3:29PM EDT755.005.253.805.10-4.60-46.70%9126632.31%
NOW240719P007575002024-07-15 3:26PM EDT757.506.054.406.60-0.95-13.57%3-34.57%
NOW240719P007600002024-07-15 2:29PM EDT760.007.105.406.90-4.27-37.55%8723532.46%
NOW240719P007625002024-07-15 10:38AM EDT762.506.607.007.60-2.60-28.26%4-31.45%
NOW240719P007650002024-07-15 3:29PM EDT765.009.198.008.70-5.56-37.69%11612231.43%
NOW240719P007675002024-07-15 3:16PM EDT767.509.789.109.80-1.02-9.44%12-31.11%
NOW240719P007700002024-07-15 3:49PM EDT770.0012.509.4011.20-3.12-19.97%12117831.42%
NOW240719P007750002024-07-15 2:33PM EDT775.0013.919.4014.30-4.95-26.25%128132.08%
NOW240719P007800002024-07-15 3:25PM EDT780.0017.8013.0017.90-5.50-23.61%157433.26%
NOW240719P007825002024-07-15 10:50AM EDT782.5015.8017.6019.70-8.30-34.44%101333.48%
NOW240719P007850002024-07-11 10:20AM EDT785.0040.0019.3022.200.00-17036.01%
NOW240719P007900002024-07-15 10:06AM EDT790.0024.1022.0026.00-18.60-43.56%18236.13%
NOW240719P007950002024-07-11 1:21PM EDT795.0048.8625.6030.500.00--338.34%
NOW240719P008000002024-07-15 10:51AM EDT800.0028.7030.4035.30-14.25-33.18%16641.50%
NOW240719P008100002024-07-05 12:18PM EDT810.0020.0040.3047.000.00-3357.40%
NOW240719P008200002024-07-09 10:06AM EDT820.0074.0049.5057.000.00-1165.25%
NOW240719P008300002024-05-30 3:31PM EDT830.00185.3342.5049.400.00-13300.00%
NOW240719P008400002024-07-05 2:26PM EDT840.0039.0568.8076.900.00-1079.36%
NOW240719P008500002024-07-05 12:05PM EDT850.0052.1079.1086.800.00-2056.06%
NOW240719P008600002024-05-17 3:56PM EDT860.0097.66126.50136.000.00-10225.85%
NOW240719P008700002024-05-20 3:40PM EDT870.0098.10132.10147.000.00-10229.13%
NOW240719P008800002024-03-12 11:06AM EDT880.00118.80122.60126.800.00--1145.00%
NOW240719P008900002024-05-20 3:40PM EDT890.00117.15152.30167.000.00--0246.58%
NOW240719P009000002024-03-14 1:26PM EDT900.00136.90137.50143.100.00-42137.54%
NOW240719P009100002024-04-11 3:32PM EDT910.00143.00175.70185.100.00--0265.38%
NOW240719P009200002024-05-24 9:49AM EDT920.00181.75164.50178.100.00-10201.34%
NOW240719P009300002024-07-09 9:30AM EDT930.00177.70158.10166.800.00-1081.25%
NOW240719P009400002024-06-07 3:59PM EDT940.00240.18129.90140.300.00-100.00%
NOW240719P009500002024-05-20 10:06AM EDT950.00181.35212.20227.100.00--0292.78%
NOW240719P010000002024-05-20 10:06AM EDT1,000.00231.05262.30277.200.00--0327.11%